Calavo Growers Inc (CVGW) Exchange: NASDAQ
Data as of Aug. 27, 2025
$27.79 ($-0.05) -0.18%
Calavo Growers Inc - Daily Information
Click for more stock information on Calavo Growers Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $28.02 |
| Previous Close | $27.79 |
| High | $28.52 |
| Low | $27.67 |
| Adjusted Open | $28.02 |
| Previous Adjusted Close | $27.79 |
| Adjusted High | $28.52 |
| Adjusted Low | $27.67 |
About Calavo Growers Inc (CVGW)
Calavo Growers Inc (CVGW) is one of the leading suppliers of fresh-cut avocados and other produce in the US and other parts of the world. Founded in 1924, it has steadily grown over the last 95 years, developing and refining its technology, infrastructure, and expertise in avocados and other produce. It currently operates four business segments: Calavo Foods, Calavo International, Fresh Real Estate and Fresh Return. Calavo owns, leases, manages and develops avocado-growing orchards and related facilities throughout California and New Zealand, as well as distributes and sells Calavo-branded fresh-cut avocados, pre-cut fresh fruits and vegetables, and other value-added fresh produce products in the United States and other international markets. The company serves approximately 5,650 customers in the US, Europe, the Middle East, and Asia and distributes through a network of over 1,500 distributors and over 9,500 stores. Calavo Growers Inc has over 850 employees and is headquartered in Santa Paula, California.
Invest in Calavo Growers Inc (CVGW)
Historical Stock Data for Calavo Growers Inc (CVGW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $28.02 | $28.52 | $27.67 | $27.79 | $27.79 | 281,493 |
| 2025-08-21 | $27.62 | $27.93 | $27.58 | $27.84 | $27.84 | 174,227 |
| 2025-08-20 | $27.73 | $28.10 | $27.58 | $27.71 | $27.71 | 121,487 |
| 2025-08-19 | $27.44 | $27.93 | $27.44 | $27.68 | $27.68 | 103,925 |
| 2025-08-18 | $27.66 | $28.08 | $27.41 | $27.52 | $27.52 | 83,079 |
| 2025-08-15 | $27.51 | $27.72 | $27.23 | $27.66 | $27.66 | 145,834 |
| 2025-08-14 | $27.61 | $27.61 | $27.01 | $27.39 | $27.39 | 143,809 |
| 2025-08-13 | $27.67 | $27.96 | $27.60 | $27.68 | $27.68 | 129,824 |
| 2025-08-12 | $27.92 | $28.59 | $27.34 | $27.67 | $27.67 | 213,372 |
| 2025-08-11 | $27.53 | $27.96 | $27.28 | $27.76 | $27.76 | 212,501 |
| 2025-08-08 | $26.00 | $27.70 | $26.00 | $27.53 | $27.53 | 184,177 |
| 2025-08-07 | $26.76 | $27.16 | $26.63 | $26.96 | $26.96 | 212,129 |
| 2025-08-06 | $26.21 | $26.77 | $26.18 | $26.66 | $26.66 | 177,798 |
| 2025-08-05 | $26.44 | $26.66 | $26.19 | $26.27 | $26.27 | 198,317 |
| 2025-08-04 | $26.47 | $26.74 | $26.34 | $26.48 | $26.48 | 183,878 |
| 2025-08-01 | $26.30 | $26.47 | $25.65 | $26.32 | $26.32 | 189,178 |
| 2025-07-31 | $26.26 | $26.57 | $26.18 | $26.30 | $26.30 | 228,331 |
| 2025-07-30 | $26.38 | $26.89 | $26.30 | $26.48 | $26.48 | 170,982 |
| 2025-07-29 | $26.44 | $26.64 | $26.07 | $26.21 | $26.21 | 132,238 |
| 2025-07-28 | $26.15 | $26.49 | $25.98 | $26.31 | $26.31 | 121,263 |
| 2025-07-25 | $26.32 | $26.50 | $25.91 | $26.32 | $26.32 | 154,444 |
| 2025-07-24 | $27.00 | $27.05 | $26.25 | $26.27 | $26.27 | 144,871 |
| 2025-07-23 | $26.77 | $27.30 | $26.56 | $27.00 | $27.00 | 165,685 |
| 2025-07-22 | $26.30 | $26.96 | $26.30 | $26.70 | $26.70 | 157,694 |
| 2025-07-21 | $26.58 | $26.59 | $26.23 | $26.37 | $26.37 | 137,545 |
| 2025-07-18 | $26.72 | $26.96 | $26.40 | $26.41 | $26.41 | 174,365 |
| 2025-07-17 | $26.20 | $26.69 | $26.10 | $26.64 | $26.64 | 179,752 |
| 2025-07-16 | $26.35 | $26.50 | $26.16 | $26.19 | $26.19 | 162,024 |
| 2025-07-15 | $26.71 | $26.88 | $26.20 | $26.23 | $26.23 | 246,932 |
| 2025-07-14 | $26.62 | $26.90 | $26.21 | $26.75 | $26.75 | 154,131 |
| 2025-07-11 | $27.17 | $27.46 | $26.66 | $26.68 | $26.68 | 343,653 |
| 2025-07-10 | $26.78 | $27.59 | $26.69 | $27.37 | $27.37 | 335,595 |
| 2025-07-09 | $27.18 | $27.18 | $26.36 | $26.67 | $26.67 | 203,908 |
| 2025-07-08 | $26.79 | $27.00 | $26.30 | $26.95 | $26.95 | 280,724 |
| 2025-07-07 | $27.50 | $27.50 | $26.61 | $26.71 | $26.71 | 303,896 |
| 2025-07-03 | $27.46 | $27.52 | $27.01 | $27.49 | $27.49 | 150,104 |
| 2025-07-02 | $27.67 | $27.81 | $26.82 | $27.44 | $27.44 | 289,127 |
| 2025-07-01 | $26.58 | $27.68 | $26.58 | $27.48 | $27.48 | 318,715 |
| 2025-06-30 | $26.65 | $26.78 | $26.05 | $26.59 | $26.59 | 229,354 |
| 2025-06-27 | $26.66 | $26.94 | $26.18 | $26.89 | $26.69 | 744,445 |
| 2025-06-26 | $26.67 | $26.82 | $25.93 | $26.56 | $26.36 | 289,076 |
| 2025-06-25 | $26.91 | $27.26 | $26.15 | $26.63 | $26.43 | 268,256 |
| 2025-06-24 | $27.17 | $27.68 | $26.84 | $27.00 | $26.80 | 180,326 |
| 2025-06-23 | $27.68 | $27.98 | $26.93 | $27.09 | $26.89 | 349,686 |
| 2025-06-20 | $27.28 | $27.83 | $27.05 | $27.75 | $27.54 | 473,646 |
| 2025-06-18 | $27.03 | $27.94 | $27.03 | $27.28 | $27.08 | 403,189 |
| 2025-06-17 | $27.23 | $27.75 | $26.88 | $26.96 | $26.76 | 295,221 |
| 2025-06-16 | $27.66 | $28.15 | $27.37 | $27.68 | $27.47 | 437,016 |
| 2025-06-13 | $27.34 | $27.91 | $26.90 | $27.66 | $27.45 | 646,999 |
| 2025-06-12 | $26.36 | $27.88 | $25.09 | $27.68 | $27.47 | 2,487,384 |
| 2025-06-11 | $23.20 | $23.64 | $22.39 | $23.58 | $23.40 | 803,995 |
| 2025-06-10 | $24.00 | $24.33 | $22.60 | $23.18 | $23.01 | 1,679,207 |
| 2025-06-09 | $27.72 | $28.15 | $27.15 | $27.68 | $27.47 | 836,936 |
| 2025-06-06 | $26.85 | $27.68 | $26.61 | $27.68 | $27.47 | 269,373 |
| 2025-06-05 | $26.62 | $26.72 | $25.90 | $26.61 | $26.61 | 223,256 |
| 2025-06-04 | $27.11 | $27.20 | $26.41 | $26.69 | $26.69 | 278,313 |
| 2025-06-03 | $27.41 | $27.65 | $26.96 | $27.12 | $27.12 | 349,012 |
| 2025-06-02 | $27.55 | $27.74 | $26.96 | $27.45 | $27.45 | 318,051 |
| 2025-05-30 | $26.78 | $27.74 | $26.75 | $27.55 | $27.55 | 501,435 |
| 2025-05-29 | $26.52 | $26.94 | $26.31 | $26.91 | $26.91 | 134,553 |
| 2025-05-28 | $26.48 | $26.96 | $26.28 | $26.58 | $26.58 | 122,408 |
| 2025-05-27 | $25.65 | $26.55 | $25.54 | $26.52 | $26.52 | 258,517 |
| 2025-05-23 | $25.43 | $25.74 | $25.32 | $25.58 | $25.58 | 111,005 |
| 2025-05-22 | $26.23 | $26.32 | $25.51 | $25.51 | $25.51 | 131,713 |
| 2025-05-21 | $26.80 | $26.81 | $26.10 | $26.31 | $26.31 | 104,371 |
| 2025-05-20 | $26.74 | $27.04 | $26.61 | $26.88 | $26.88 | 140,388 |
| 2025-05-19 | $26.75 | $26.85 | $26.29 | $26.81 | $26.81 | 133,582 |
| 2025-05-16 | $26.10 | $26.99 | $25.75 | $26.90 | $26.90 | 205,000 |
| 2025-05-15 | $25.67 | $26.18 | $25.52 | $26.18 | $26.18 | 139,117 |
| 2025-05-14 | $26.02 | $26.02 | $25.46 | $25.62 | $25.62 | 277,090 |
| 2025-05-13 | $26.16 | $26.43 | $25.71 | $26.03 | $26.03 | 226,457 |
| 2025-05-12 | $26.19 | $26.19 | $24.93 | $26.06 | $26.06 | 258,864 |
| 2025-05-09 | $26.15 | $26.79 | $25.52 | $25.54 | $25.54 | 181,452 |
| 2025-05-08 | $26.05 | $26.27 | $25.81 | $26.12 | $26.12 | 212,755 |
| 2025-05-07 | $26.65 | $27.07 | $25.91 | $26.04 | $26.04 | 185,949 |
| 2025-05-06 | $26.94 | $27.11 | $26.54 | $26.58 | $26.58 | 163,615 |
| 2025-05-05 | $27.13 | $27.49 | $26.95 | $27.09 | $27.09 | 177,386 |
| 2025-05-02 | $27.13 | $27.37 | $27.01 | $27.15 | $27.15 | 224,450 |
| 2025-05-01 | $27.48 | $27.49 | $26.98 | $27.02 | $27.02 | 245,955 |
| 2025-04-30 | $26.85 | $27.82 | $26.34 | $27.62 | $27.62 | 469,418 |
| 2025-04-29 | $26.76 | $26.93 | $26.34 | $26.88 | $26.88 | 140,733 |
| 2025-04-28 | $27.20 | $27.35 | $26.62 | $26.80 | $26.80 | 151,052 |
| 2025-04-25 | $27.32 | $27.32 | $26.49 | $27.21 | $27.21 | 147,635 |
| 2025-04-24 | $27.98 | $28.11 | $27.15 | $27.33 | $27.33 | 230,347 |
| 2025-04-23 | $27.80 | $28.37 | $27.27 | $28.18 | $28.18 | 478,666 |
| 2025-04-22 | $27.01 | $27.81 | $26.60 | $27.75 | $27.75 | 429,241 |
| 2025-04-21 | $26.21 | $27.45 | $26.01 | $26.66 | $26.66 | 581,149 |
| 2025-04-17 | $24.48 | $26.23 | $24.48 | $26.17 | $26.17 | 455,150 |
| 2025-04-16 | $25.07 | $25.63 | $24.15 | $24.66 | $24.66 | 190,974 |
| 2025-04-15 | $24.75 | $24.94 | $23.98 | $24.10 | $24.10 | 156,777 |
| 2025-04-14 | $23.98 | $24.83 | $23.67 | $24.80 | $24.80 | 204,742 |
| 2025-04-11 | $23.32 | $24.09 | $23.19 | $23.97 | $23.97 | 263,655 |
| 2025-04-10 | $22.42 | $23.33 | $22.42 | $22.74 | $22.74 | 159,689 |
| 2025-04-09 | $22.75 | $23.62 | $22.34 | $22.89 | $22.89 | 258,525 |
| 2025-04-08 | $23.53 | $23.73 | $22.74 | $22.90 | $22.90 | 127,695 |
| 2025-04-07 | $23.18 | $23.83 | $22.61 | $23.52 | $23.52 | 219,336 |
| 2025-04-04 | $23.74 | $24.35 | $23.26 | $23.58 | $23.58 | 168,454 |
| 2025-04-03 | $23.01 | $24.70 | $23.01 | $23.86 | $23.86 | 212,472 |
| 2025-04-02 | $24.40 | $24.40 | $23.41 | $23.51 | $23.51 | 158,543 |
| 2025-04-01 | $23.89 | $24.30 | $23.53 | $24.17 | $24.17 | 199,429 |
| 2025-03-31 | $24.02 | $24.37 | $23.99 | $23.99 | $23.79 | 209,767 |
| 2025-03-28 | $24.35 | $24.38 | $24.04 | $24.22 | $24.02 | 96,714 |
| 2025-03-27 | $24.06 | $24.60 | $24.05 | $24.50 | $24.30 | 143,858 |
| 2025-03-26 | $23.50 | $23.98 | $23.50 | $23.89 | $23.69 | 243,823 |
| 2025-03-25 | $23.46 | $23.80 | $23.30 | $23.43 | $23.24 | 152,940 |
| 2025-03-24 | $24.12 | $24.26 | $23.43 | $23.62 | $23.43 | 163,754 |
| 2025-03-21 | $24.10 | $24.40 | $23.80 | $24.06 | $23.86 | 254,194 |
| 2025-03-20 | $24.34 | $24.49 | $23.53 | $24.31 | $24.11 | 188,426 |
| 2025-03-19 | $24.13 | $25.06 | $23.92 | $24.50 | $24.30 | 336,263 |
| 2025-03-18 | $23.67 | $24.15 | $23.56 | $23.57 | $23.38 | 161,182 |
| 2025-03-17 | $23.15 | $24.19 | $23.01 | $23.83 | $23.63 | 219,846 |
| 2025-03-14 | $21.47 | $23.32 | $21.47 | $23.15 | $22.96 | 324,084 |
| 2025-03-13 | $22.50 | $23.05 | $21.46 | $21.47 | $21.29 | 334,301 |
| 2025-03-12 | $22.32 | $22.54 | $21.74 | $21.78 | $21.60 | 225,347 |
| 2025-03-11 | $23.41 | $23.41 | $21.97 | $22.39 | $22.21 | 232,051 |
| 2025-03-10 | $23.55 | $24.31 | $23.28 | $23.41 | $23.22 | 165,881 |
| 2025-03-07 | $22.64 | $24.03 | $22.64 | $23.60 | $23.60 | 133,049 |
| 2025-03-06 | $21.82 | $22.66 | $21.82 | $22.66 | $22.66 | 144,364 |
| 2025-03-05 | $22.29 | $22.49 | $21.84 | $21.92 | $21.92 | 140,635 |
| 2025-03-04 | $22.67 | $23.22 | $22.26 | $22.30 | $22.30 | 131,558 |
| 2025-03-03 | $22.82 | $23.07 | $22.60 | $22.77 | $22.77 | 131,254 |
| 2025-02-28 | $23.00 | $23.49 | $22.61 | $22.92 | $22.92 | 104,399 |
| 2025-02-27 | $23.18 | $23.30 | $22.55 | $22.90 | $22.90 | 100,027 |
| 2025-02-26 | $23.74 | $23.74 | $23.29 | $23.32 | $23.32 | 110,275 |
| 2025-02-25 | $23.33 | $24.01 | $23.04 | $23.71 | $23.71 | 151,654 |
| 2025-02-24 | $24.18 | $24.18 | $23.14 | $23.19 | $23.19 | 269,488 |
| 2025-02-21 | $24.34 | $24.59 | $23.82 | $24.12 | $24.12 | 135,571 |
| 2025-02-20 | $23.54 | $24.14 | $23.44 | $24.09 | $24.09 | 115,713 |
| 2025-02-19 | $23.54 | $23.97 | $23.39 | $23.69 | $23.69 | 193,085 |
| 2025-02-18 | $24.21 | $24.58 | $23.66 | $23.75 | $23.75 | 163,604 |
| 2025-02-14 | $23.93 | $24.51 | $23.85 | $24.21 | $24.21 | 337,274 |
| 2025-02-13 | $23.80 | $23.83 | $23.39 | $23.76 | $23.76 | 101,831 |
| 2025-02-12 | $22.96 | $23.87 | $22.96 | $23.73 | $23.73 | 241,296 |
| 2025-02-11 | $22.08 | $23.19 | $22.08 | $23.15 | $23.15 | 303,818 |
| 2025-02-10 | $22.15 | $22.39 | $22.04 | $22.22 | $22.22 | 204,581 |
| 2025-02-07 | $22.70 | $22.72 | $22.01 | $22.09 | $22.09 | 165,122 |
| 2025-02-06 | $22.83 | $22.83 | $22.39 | $22.70 | $22.70 | 99,450 |
| 2025-02-05 | $22.48 | $22.62 | $22.19 | $22.60 | $22.60 | 124,540 |
| 2025-02-04 | $22.39 | $22.56 | $22.16 | $22.36 | $22.36 | 139,956 |
| 2025-02-03 | $22.00 | $22.97 | $22.00 | $22.41 | $22.41 | 143,600 |
| 2025-01-31 | $23.23 | $23.60 | $22.68 | $22.89 | $22.89 | 159,331 |
| 2025-01-30 | $23.72 | $23.75 | $23.17 | $23.34 | $23.34 | 149,710 |
| 2025-01-29 | $23.67 | $23.72 | $23.23 | $23.66 | $23.66 | 184,587 |
| 2025-01-28 | $24.50 | $24.50 | $23.70 | $23.72 | $23.72 | 115,921 |
| 2025-01-27 | $24.18 | $24.96 | $24.18 | $24.36 | $24.36 | 127,380 |
| 2025-01-24 | $23.99 | $24.29 | $23.82 | $23.98 | $23.98 | 139,609 |
| 2025-01-23 | $23.55 | $24.15 | $23.50 | $24.15 | $24.15 | 173,088 |
| 2025-01-22 | $24.70 | $25.10 | $23.60 | $23.64 | $23.64 | 209,698 |
| 2025-01-21 | $24.56 | $24.92 | $24.42 | $24.81 | $24.81 | 142,211 |
| 2025-01-17 | $24.39 | $25.10 | $24.21 | $24.69 | $24.69 | 357,635 |
| 2025-01-16 | $22.74 | $24.50 | $22.69 | $24.32 | $24.32 | 391,799 |
| 2025-01-15 | $22.99 | $24.45 | $22.00 | $22.52 | $22.52 | 790,865 |
| 2025-01-14 | $23.70 | $24.20 | $23.55 | $24.16 | $24.16 | 310,099 |
| 2025-01-13 | $23.12 | $23.67 | $23.03 | $23.57 | $23.57 | 136,579 |
| 2025-01-10 | $23.42 | $23.45 | $22.95 | $23.34 | $23.34 | 266,322 |
| 2025-01-08 | $23.50 | $23.94 | $23.01 | $23.85 | $23.65 | 325,364 |
| 2025-01-07 | $23.69 | $24.05 | $23.35 | $23.78 | $23.58 | 169,317 |
| 2025-01-06 | $25.41 | $25.54 | $23.77 | $23.83 | $23.63 | 195,235 |
| 2025-01-03 | $25.52 | $25.60 | $25.26 | $25.48 | $25.48 | 90,523 |
| 2025-01-02 | $25.69 | $25.88 | $25.25 | $25.50 | $25.50 | 129,582 |
| 2024-12-31 | $25.57 | $25.66 | $25.37 | $25.50 | $25.50 | 144,758 |
| 2024-12-30 | $25.41 | $25.62 | $25.12 | $25.51 | $25.51 | 144,581 |
| 2024-12-27 | $25.30 | $25.56 | $25.12 | $25.50 | $25.50 | 96,663 |
| 2024-12-26 | $25.17 | $25.51 | $25.17 | $25.42 | $25.42 | 94,489 |
| 2024-12-24 | $25.18 | $25.31 | $24.87 | $25.24 | $25.24 | 54,997 |
| 2024-12-23 | $25.55 | $25.75 | $25.03 | $25.12 | $25.12 | 115,029 |
| 2024-12-20 | $24.84 | $26.15 | $24.84 | $25.65 | $25.65 | 342,849 |
| 2024-12-19 | $25.30 | $25.37 | $24.53 | $25.09 | $25.09 | 149,841 |
| 2024-12-18 | $26.20 | $26.23 | $25.08 | $25.13 | $25.13 | 171,005 |
| 2024-12-17 | $26.37 | $26.49 | $26.01 | $26.11 | $26.11 | 114,528 |
| 2024-12-16 | $26.52 | $26.99 | $26.35 | $26.55 | $26.55 | 101,856 |
| 2024-12-13 | $26.34 | $26.61 | $26.02 | $26.58 | $26.58 | 140,948 |
| 2024-12-12 | $26.60 | $26.80 | $26.10 | $26.43 | $26.43 | 84,544 |
| 2024-12-11 | $27.12 | $27.12 | $25.77 | $26.58 | $26.58 | 224,701 |
| 2024-12-10 | $26.43 | $27.02 | $26.11 | $26.97 | $26.97 | 99,081 |
| 2024-12-09 | $26.00 | $26.66 | $25.96 | $26.42 | $26.42 | 176,017 |
| 2024-12-06 | $26.51 | $27.39 | $25.81 | $25.92 | $25.92 | 145,877 |
| 2024-12-05 | $26.79 | $26.93 | $26.03 | $26.29 | $26.29 | 195,477 |
| 2024-12-04 | $27.45 | $27.68 | $26.75 | $26.78 | $26.78 | 124,067 |
| 2024-12-03 | $27.86 | $27.86 | $27.40 | $27.54 | $27.54 | 103,527 |
| 2024-12-02 | $27.82 | $27.97 | $27.31 | $27.78 | $27.78 | 94,676 |
| 2024-11-29 | $27.89 | $27.98 | $27.61 | $27.71 | $27.71 | 57,034 |
| 2024-11-27 | $27.68 | $27.93 | $27.45 | $27.63 | $27.63 | 110,164 |
| 2024-11-26 | $27.59 | $27.78 | $27.18 | $27.44 | $27.44 | 226,551 |
| 2024-11-25 | $27.37 | $28.08 | $27.20 | $27.93 | $27.93 | 120,950 |
| 2024-11-22 | $27.30 | $27.57 | $26.86 | $27.17 | $27.17 | 148,197 |
| 2024-11-21 | $27.14 | $27.24 | $26.73 | $27.15 | $27.15 | 91,855 |
| 2024-11-20 | $26.99 | $27.15 | $26.61 | $27.09 | $27.09 | 76,315 |
| 2024-11-19 | $27.00 | $27.20 | $26.73 | $27.10 | $27.10 | 72,857 |
| 2024-11-18 | $27.11 | $27.52 | $26.89 | $27.21 | $27.21 | 92,895 |
| 2024-11-15 | $27.80 | $27.80 | $26.63 | $27.02 | $27.02 | 123,101 |
| 2024-11-14 | $27.93 | $27.99 | $27.44 | $27.65 | $27.65 | 83,523 |
| 2024-11-13 | $28.16 | $28.23 | $27.05 | $27.90 | $27.90 | 126,180 |
| 2024-11-12 | $28.44 | $28.44 | $27.74 | $28.02 | $28.02 | 120,488 |
| 2024-11-11 | $28.57 | $28.82 | $28.20 | $28.44 | $28.44 | 112,082 |
| 2024-11-08 | $28.81 | $29.03 | $28.11 | $28.28 | $28.28 | 167,746 |
| 2024-11-07 | $29.13 | $29.29 | $28.28 | $28.79 | $28.79 | 144,557 |
| 2024-11-06 | $29.74 | $30.02 | $28.95 | $29.14 | $29.14 | 253,494 |
| 2024-11-05 | $27.87 | $28.60 | $27.77 | $28.58 | $28.58 | 128,003 |
| 2024-11-04 | $27.01 | $27.58 | $26.89 | $27.26 | $27.26 | 98,881 |
| 2024-11-01 | $26.80 | $27.20 | $26.65 | $27.03 | $27.03 | 121,790 |
| 2024-10-31 | $26.68 | $26.88 | $26.45 | $26.58 | $26.58 | 88,784 |
| 2024-10-30 | $26.76 | $27.15 | $26.59 | $26.70 | $26.70 | 102,328 |
| 2024-10-29 | $26.75 | $27.01 | $26.49 | $26.88 | $26.88 | 68,961 |
| 2024-10-28 | $26.51 | $27.00 | $26.39 | $26.92 | $26.92 | 88,908 |
| 2024-10-25 | $27.10 | $27.14 | $26.32 | $26.35 | $26.35 | 104,771 |
| 2024-10-24 | $27.27 | $27.68 | $27.02 | $27.07 | $27.07 | 143,876 |
| 2024-10-23 | $26.85 | $27.35 | $26.68 | $27.14 | $27.14 | 209,652 |
| 2024-10-22 | $27.46 | $27.46 | $26.55 | $27.02 | $27.02 | 150,630 |
| 2024-10-21 | $28.53 | $28.55 | $27.20 | $27.42 | $27.42 | 147,367 |
| 2024-10-18 | $28.95 | $29.14 | $28.42 | $28.55 | $28.55 | 122,896 |
| 2024-10-17 | $28.69 | $28.87 | $28.11 | $28.84 | $28.84 | 125,111 |
| 2024-10-16 | $28.19 | $28.80 | $28.00 | $28.72 | $28.72 | 140,465 |
| 2024-10-15 | $28.17 | $28.52 | $27.95 | $28.01 | $28.01 | 105,307 |
| 2024-10-14 | $28.04 | $28.30 | $27.88 | $28.11 | $28.11 | 137,679 |
| 2024-10-11 | $27.62 | $28.16 | $27.60 | $28.09 | $28.09 | 140,056 |
| 2024-10-10 | $27.57 | $27.75 | $27.35 | $27.60 | $27.60 | 162,852 |
| 2024-10-09 | $28.59 | $28.84 | $27.62 | $27.70 | $27.70 | 176,287 |
| 2024-10-08 | $28.76 | $28.76 | $28.29 | $28.59 | $28.59 | 150,097 |
| 2024-10-07 | $28.40 | $28.83 | $28.15 | $28.80 | $28.80 | 179,262 |
| 2024-10-04 | $28.37 | $28.58 | $28.23 | $28.50 | $28.50 | 132,295 |
| 2024-10-03 | $28.38 | $28.56 | $27.85 | $27.98 | $27.98 | 191,173 |
| 2024-10-02 | $28.49 | $28.66 | $28.26 | $28.62 | $28.62 | 165,177 |
| 2024-10-01 | $28.46 | $28.79 | $28.02 | $28.77 | $28.57 | 197,549 |
| 2024-09-30 | $28.44 | $28.73 | $28.18 | $28.53 | $28.33 | 179,389 |
| 2024-09-27 | $29.00 | $29.15 | $28.35 | $28.48 | $28.28 | 139,598 |
| 2024-09-26 | $28.33 | $28.82 | $28.13 | $28.79 | $28.59 | 155,267 |
| 2024-09-25 | $28.17 | $28.47 | $27.76 | $28.13 | $27.93 | 190,172 |
| 2024-09-24 | $28.36 | $28.52 | $27.72 | $28.12 | $27.92 | 419,306 |
| 2024-09-23 | $28.75 | $29.06 | $28.31 | $28.34 | $28.14 | 253,539 |
| 2024-09-20 | $28.85 | $29.28 | $28.15 | $28.53 | $28.53 | 3,539,645 |
| 2024-09-19 | $29.26 | $29.27 | $28.71 | $28.98 | $28.98 | 312,007 |
| 2024-09-18 | $28.90 | $29.53 | $28.26 | $28.80 | $28.80 | 361,499 |
| 2024-09-17 | $29.63 | $29.63 | $28.89 | $28.98 | $28.98 | 414,316 |
| 2024-09-16 | $29.03 | $29.57 | $28.33 | $29.51 | $29.51 | 478,558 |
| 2024-09-13 | $29.72 | $29.72 | $28.36 | $29.02 | $29.02 | 331,543 |
| 2024-09-12 | $28.50 | $29.66 | $27.95 | $29.64 | $29.64 | 534,039 |
| 2024-09-11 | $26.62 | $28.86 | $26.62 | $28.18 | $28.18 | 676,032 |
| 2024-09-10 | $26.32 | $27.56 | $25.00 | $26.62 | $26.62 | 1,252,741 |
| 2024-09-09 | $23.05 | $24.55 | $22.65 | $24.00 | $24.00 | 766,394 |
| 2024-09-06 | $23.53 | $24.30 | $23.09 | $24.13 | $24.13 | 226,481 |
| 2024-09-05 | $23.09 | $23.63 | $23.00 | $23.61 | $23.61 | 280,441 |
| 2024-09-04 | $22.82 | $23.36 | $22.44 | $22.93 | $22.93 | 257,782 |
| 2024-09-03 | $22.80 | $23.14 | $22.80 | $22.94 | $22.94 | 176,778 |
| 2024-08-30 | $23.34 | $23.34 | $22.70 | $23.02 | $23.02 | 216,644 |
| 2024-08-29 | $23.49 | $23.50 | $22.85 | $23.33 | $23.33 | 126,613 |
| 2024-08-28 | $23.80 | $24.01 | $23.18 | $23.39 | $23.39 | 100,464 |
| 2024-08-27 | $24.10 | $24.18 | $23.77 | $23.97 | $23.97 | 78,843 |
| 2024-08-26 | $24.15 | $24.53 | $23.97 | $24.13 | $24.13 | 116,533 |
| 2024-08-23 | $23.71 | $24.33 | $23.67 | $24.11 | $24.11 | 128,648 |
| 2024-08-22 | $24.60 | $24.60 | $23.49 | $23.57 | $23.57 | 164,586 |
| 2024-08-21 | $24.96 | $25.02 | $24.59 | $24.62 | $24.62 | 104,343 |
| 2024-08-20 | $24.88 | $24.93 | $24.23 | $24.84 | $24.84 | 118,268 |
| 2024-08-19 | $24.78 | $25.22 | $24.43 | $24.86 | $24.86 | 239,651 |
| 2024-08-16 | $23.74 | $25.35 | $23.74 | $24.76 | $24.76 | 355,778 |
| 2024-08-15 | $23.41 | $23.64 | $23.07 | $23.49 | $23.49 | 153,939 |
| 2024-08-14 | $22.48 | $23.21 | $22.26 | $23.05 | $23.05 | 232,537 |
| 2024-08-13 | $20.78 | $22.50 | $20.62 | $22.48 | $22.48 | 267,481 |
| 2024-08-12 | $20.91 | $20.99 | $20.30 | $20.50 | $20.50 | 189,852 |
| 2024-08-09 | $21.13 | $21.13 | $20.46 | $20.96 | $20.96 | 220,380 |
| 2024-08-08 | $21.43 | $21.68 | $21.02 | $21.21 | $21.21 | 143,333 |
| 2024-08-07 | $21.91 | $22.07 | $21.11 | $21.30 | $21.30 | 130,457 |
| 2024-08-06 | $22.30 | $22.59 | $21.65 | $21.94 | $21.94 | 172,546 |
| 2024-08-05 | $22.71 | $23.08 | $21.82 | $22.34 | $22.34 | 162,832 |
| 2024-08-02 | $22.70 | $23.46 | $22.70 | $23.24 | $23.24 | 200,285 |
| 2024-08-01 | $23.86 | $24.16 | $22.83 | $23.15 | $23.15 | 166,662 |
| 2024-07-31 | $23.65 | $24.27 | $23.38 | $23.79 | $23.79 | 137,726 |
| 2024-07-30 | $23.37 | $23.85 | $23.17 | $23.62 | $23.62 | 205,306 |
| 2024-07-29 | $23.73 | $23.73 | $22.89 | $23.43 | $23.43 | 208,632 |
| 2024-07-26 | $24.22 | $24.23 | $23.18 | $23.60 | $23.60 | 198,143 |
| 2024-07-25 | $23.95 | $24.20 | $23.79 | $23.95 | $23.95 | 174,669 |
| 2024-07-24 | $24.41 | $24.81 | $23.87 | $23.94 | $23.94 | 141,783 |
| 2024-07-23 | $24.68 | $25.07 | $24.22 | $24.47 | $24.47 | 225,418 |
| 2024-07-22 | $24.14 | $25.04 | $23.78 | $24.74 | $24.74 | 227,104 |
| 2024-07-19 | $24.41 | $24.68 | $23.88 | $24.15 | $24.15 | 135,784 |
| 2024-07-18 | $24.22 | $24.95 | $24.00 | $24.29 | $24.29 | 167,922 |
| 2024-07-17 | $23.62 | $24.67 | $23.62 | $24.38 | $24.38 | 179,184 |
| 2024-07-16 | $22.30 | $23.77 | $22.25 | $23.73 | $23.73 | 196,093 |
| 2024-07-15 | $22.57 | $22.75 | $21.92 | $22.04 | $22.04 | 194,966 |
| 2024-07-12 | $22.21 | $22.50 | $21.81 | $22.32 | $22.32 | 173,310 |
| 2024-07-11 | $21.41 | $21.99 | $21.22 | $21.94 | $21.94 | 195,047 |
| 2024-07-10 | $21.90 | $21.90 | $20.90 | $21.05 | $21.05 | 203,565 |
| 2024-07-09 | $22.25 | $22.29 | $21.34 | $21.69 | $21.69 | 363,467 |
| 2024-07-08 | $22.20 | $22.53 | $22.08 | $22.34 | $22.34 | 162,511 |
| 2024-07-05 | $22.33 | $22.34 | $21.68 | $22.06 | $22.06 | 178,765 |
| 2024-07-03 | $22.55 | $22.57 | $21.93 | $22.18 | $22.18 | 133,155 |
| 2024-07-02 | $22.34 | $22.72 | $22.22 | $22.60 | $22.60 | 166,204 |
| 2024-07-01 | $22.78 | $23.00 | $22.21 | $22.39 | $22.29 | 210,421 |
| 2024-06-28 | $22.55 | $23.04 | $22.21 | $22.70 | $22.70 | 915,182 |
| 2024-06-27 | $23.18 | $23.19 | $22.43 | $22.46 | $22.46 | 154,049 |
| 2024-06-26 | $23.46 | $23.64 | $22.74 | $23.01 | $23.01 | 190,804 |
| 2024-06-25 | $23.37 | $24.00 | $23.08 | $23.65 | $23.65 | 330,127 |
| 2024-06-24 | $23.79 | $23.96 | $23.20 | $23.24 | $23.24 | 307,367 |
| 2024-06-21 | $23.58 | $24.44 | $23.58 | $23.99 | $23.99 | 503,314 |
| 2024-06-20 | $23.81 | $24.69 | $23.49 | $23.58 | $23.58 | 205,911 |
| 2024-06-18 | $25.14 | $25.22 | $23.73 | $23.80 | $23.80 | 230,814 |
| 2024-06-17 | $25.15 | $25.30 | $24.64 | $25.03 | $25.03 | 114,833 |
| 2024-06-14 | $25.37 | $25.43 | $24.92 | $25.22 | $25.22 | 115,928 |
| 2024-06-13 | $26.38 | $26.38 | $25.01 | $25.72 | $25.72 | 290,197 |
| 2024-06-12 | $27.39 | $27.57 | $26.08 | $26.30 | $26.30 | 474,129 |
| 2024-06-11 | $29.18 | $30.58 | $26.33 | $27.05 | $27.05 | 1,037,011 |
| 2024-06-10 | $25.21 | $25.30 | $24.45 | $24.99 | $24.99 | 377,051 |
| 2024-06-07 | $24.73 | $25.65 | $24.73 | $25.41 | $25.41 | 165,203 |
| 2024-06-06 | $25.25 | $25.85 | $24.83 | $24.89 | $24.89 | 120,976 |
| 2024-06-05 | $25.62 | $25.68 | $25.00 | $25.37 | $25.37 | 154,231 |
| 2024-06-04 | $25.68 | $26.25 | $25.03 | $25.26 | $25.26 | 122,245 |
| 2024-06-03 | $27.14 | $27.50 | $25.70 | $25.84 | $25.84 | 140,667 |
| 2024-05-31 | $26.35 | $27.05 | $26.35 | $26.97 | $26.97 | 143,035 |
| 2024-05-30 | $26.18 | $26.62 | $26.12 | $26.26 | $26.26 | 115,529 |
| 2024-05-29 | $26.03 | $26.24 | $25.67 | $25.94 | $25.94 | 99,680 |
| 2024-05-28 | $25.93 | $26.87 | $25.93 | $26.37 | $26.37 | 182,290 |
| 2024-05-24 | $26.43 | $26.66 | $25.81 | $25.98 | $25.98 | 120,083 |
| 2024-05-23 | $26.35 | $26.54 | $25.91 | $26.27 | $26.27 | 157,550 |
| 2024-05-22 | $26.69 | $26.75 | $26.02 | $26.27 | $26.27 | 181,633 |
| 2024-05-21 | $27.43 | $27.65 | $26.69 | $26.73 | $26.73 | 146,318 |
| 2024-05-20 | $27.37 | $27.80 | $27.08 | $27.40 | $27.40 | 202,307 |
| 2024-05-17 | $27.92 | $27.92 | $27.40 | $27.45 | $27.45 | 75,748 |
| 2024-05-16 | $27.89 | $28.00 | $27.73 | $27.80 | $27.80 | 71,090 |
| 2024-05-15 | $28.61 | $28.62 | $27.94 | $28.02 | $28.02 | 94,344 |
| 2024-05-14 | $28.82 | $29.31 | $28.00 | $28.34 | $28.34 | 92,925 |
| 2024-05-13 | $28.84 | $28.99 | $28.06 | $28.38 | $28.38 | 112,572 |
| 2024-05-10 | $28.68 | $28.73 | $27.91 | $28.68 | $28.68 | 97,328 |
| 2024-05-09 | $27.83 | $28.51 | $27.77 | $28.51 | $28.51 | 114,120 |
| 2024-05-08 | $28.38 | $28.40 | $27.79 | $27.96 | $27.96 | 67,517 |
| 2024-05-07 | $28.28 | $28.76 | $27.97 | $28.56 | $28.56 | 116,968 |
| 2024-05-06 | $28.55 | $28.56 | $27.94 | $27.96 | $27.96 | 112,878 |
| 2024-05-03 | $29.11 | $29.26 | $28.28 | $28.28 | $28.28 | 107,515 |
| 2024-05-02 | $28.65 | $29.08 | $28.04 | $28.91 | $28.91 | 225,350 |
| 2024-05-01 | $26.95 | $28.55 | $26.60 | $28.47 | $28.47 | 172,776 |
| 2024-04-30 | $26.50 | $26.96 | $26.19 | $26.95 | $26.95 | 149,871 |
| 2024-04-29 | $27.10 | $27.32 | $26.02 | $26.67 | $26.67 | 312,304 |
| 2024-04-26 | $27.27 | $27.67 | $26.99 | $27.03 | $27.03 | 176,028 |
| 2024-04-25 | $27.71 | $28.30 | $27.38 | $27.41 | $27.41 | 190,132 |
| 2024-04-24 | $27.73 | $27.81 | $27.11 | $27.38 | $27.38 | 153,497 |
| 2024-04-23 | $26.96 | $28.32 | $26.96 | $28.11 | $28.11 | 149,308 |
| 2024-04-22 | $28.41 | $28.57 | $26.71 | $26.83 | $26.83 | 156,188 |
| 2024-04-19 | $26.64 | $28.44 | $26.64 | $28.41 | $28.41 | 212,276 |
| 2024-04-18 | $26.04 | $27.21 | $25.90 | $26.78 | $26.78 | 261,428 |
| 2024-04-17 | $25.30 | $26.13 | $25.28 | $26.03 | $26.03 | 209,511 |
| 2024-04-16 | $24.60 | $25.25 | $24.24 | $25.15 | $25.15 | 127,428 |
| 2024-04-15 | $24.51 | $25.08 | $24.07 | $24.64 | $24.64 | 123,155 |
| 2024-04-12 | $24.54 | $24.74 | $24.28 | $24.44 | $24.44 | 122,682 |
| 2024-04-11 | $24.74 | $24.82 | $24.34 | $24.74 | $24.74 | 134,212 |
| 2024-04-10 | $25.40 | $25.56 | $24.36 | $24.50 | $24.50 | 147,824 |
| 2024-04-09 | $26.04 | $26.28 | $25.70 | $25.82 | $25.82 | 80,249 |
| 2024-04-08 | $25.79 | $26.28 | $25.79 | $26.02 | $26.02 | 88,516 |
| 2024-04-05 | $25.53 | $25.63 | $25.28 | $25.58 | $25.58 | 89,814 |
| 2024-04-04 | $26.16 | $26.34 | $25.43 | $25.51 | $25.51 | 169,966 |
| 2024-04-03 | $26.52 | $26.73 | $26.09 | $26.09 | $26.09 | 85,432 |
| 2024-04-02 | $27.02 | $27.08 | $26.50 | $26.71 | $26.71 | 183,287 |
| 2024-04-01 | $27.96 | $27.96 | $27.29 | $27.38 | $27.38 | 126,788 |
| 2024-03-28 | $27.61 | $28.12 | $27.61 | $27.81 | $27.81 | 248,059 |
| 2024-03-27 | $27.21 | $27.75 | $26.87 | $27.75 | $27.65 | 141,592 |
| 2024-03-26 | $27.41 | $27.51 | $27.06 | $27.11 | $27.01 | 147,516 |
| 2024-03-25 | $27.87 | $28.25 | $27.16 | $27.19 | $27.09 | 134,848 |
| 2024-03-22 | $28.61 | $28.71 | $27.52 | $27.75 | $27.65 | 132,707 |
| 2024-03-21 | $29.11 | $29.16 | $28.45 | $28.56 | $28.46 | 156,333 |
| 2024-03-20 | $28.81 | $29.04 | $28.15 | $28.87 | $28.77 | 131,144 |
| 2024-03-19 | $28.50 | $29.03 | $28.50 | $29.01 | $28.91 | 167,319 |
| 2024-03-18 | $28.96 | $29.29 | $28.02 | $28.68 | $28.58 | 229,751 |
| 2024-03-15 | $29.13 | $29.58 | $28.50 | $28.86 | $28.76 | 277,960 |
| 2024-03-14 | $29.37 | $30.51 | $28.89 | $29.22 | $29.12 | 212,740 |
| 2024-03-13 | $29.35 | $31.26 | $29.20 | $29.49 | $29.38 | 262,709 |
| 2024-03-12 | $28.05 | $29.59 | $27.57 | $29.51 | $29.40 | 426,290 |
| 2024-03-11 | $29.24 | $29.51 | $28.55 | $28.70 | $28.60 | 411,418 |
| 2024-03-08 | $29.78 | $29.95 | $29.22 | $29.30 | $29.20 | 151,699 |
| 2024-03-07 | $29.72 | $29.89 | $29.11 | $29.44 | $29.33 | 166,533 |
| 2024-03-06 | $29.04 | $29.83 | $28.92 | $29.40 | $29.29 | 181,124 |
| 2024-03-05 | $28.50 | $29.65 | $28.03 | $29.00 | $28.90 | 188,684 |
| 2024-03-04 | $29.00 | $29.17 | $28.20 | $28.53 | $28.43 | 129,076 |
| 2024-03-01 | $29.02 | $29.11 | $28.50 | $28.90 | $28.80 | 159,968 |
| 2024-02-29 | $28.98 | $29.40 | $28.45 | $28.86 | $28.76 | 140,386 |
| 2024-02-28 | $28.37 | $28.89 | $28.19 | $28.46 | $28.36 | 107,319 |
| 2024-02-27 | $28.33 | $28.63 | $28.17 | $28.59 | $28.49 | 110,792 |
| 2024-02-26 | $28.33 | $28.46 | $27.93 | $28.09 | $27.99 | 117,097 |
| 2024-02-23 | $28.00 | $28.37 | $27.70 | $28.32 | $28.32 | 148,509 |
| 2024-02-22 | $28.18 | $28.18 | $27.66 | $28.02 | $28.02 | 121,012 |
| 2024-02-21 | $28.35 | $28.64 | $27.95 | $28.18 | $28.18 | 107,932 |
| 2024-02-20 | $28.63 | $29.25 | $28.28 | $28.45 | $28.45 | 114,947 |
| 2024-02-16 | $28.66 | $29.33 | $28.33 | $28.98 | $28.98 | 173,768 |
| 2024-02-15 | $28.05 | $28.87 | $27.97 | $28.79 | $28.79 | 138,063 |
| 2024-02-14 | $28.12 | $28.18 | $27.60 | $27.82 | $27.82 | 121,580 |
| 2024-02-13 | $28.14 | $28.21 | $27.33 | $27.75 | $27.75 | 176,901 |
| 2024-02-12 | $27.22 | $28.97 | $27.22 | $28.93 | $28.93 | 131,741 |
| 2024-02-09 | $26.93 | $27.25 | $26.53 | $27.24 | $27.24 | 131,291 |
| 2024-02-08 | $26.40 | $26.90 | $26.40 | $26.90 | $26.90 | 154,248 |
| 2024-02-07 | $27.03 | $27.36 | $26.42 | $26.47 | $26.47 | 159,164 |
| 2024-02-06 | $24.77 | $26.99 | $24.77 | $26.95 | $26.95 | 255,062 |
| 2024-02-05 | $27.01 | $27.36 | $25.10 | $25.13 | $25.13 | 241,995 |
| 2024-02-02 | $24.60 | $27.56 | $24.56 | $27.37 | $27.37 | 343,154 |
| 2024-02-01 | $24.50 | $24.89 | $21.42 | $24.50 | $24.50 | 669,454 |
| 2024-01-31 | $27.41 | $27.69 | $26.08 | $26.09 | $26.09 | 185,860 |
| 2024-01-30 | $27.47 | $27.80 | $27.33 | $27.50 | $27.50 | 132,502 |
| 2024-01-29 | $27.50 | $28.07 | $27.30 | $27.55 | $27.55 | 150,700 |
| 2024-01-26 | $27.54 | $27.88 | $27.13 | $27.24 | $27.24 | 96,658 |
| 2024-01-25 | $27.28 | $27.53 | $26.98 | $27.20 | $27.20 | 161,122 |
| 2024-01-24 | $28.10 | $28.11 | $26.97 | $26.97 | $26.87 | 141,457 |
| 2024-01-23 | $28.29 | $28.29 | $27.43 | $27.79 | $27.79 | 146,323 |
| 2024-01-22 | $27.00 | $27.96 | $27.00 | $27.86 | $27.86 | 189,832 |
| 2024-01-19 | $27.06 | $27.06 | $25.93 | $26.80 | $26.80 | 199,892 |
| 2024-01-18 | $26.34 | $27.55 | $26.12 | $26.79 | $26.79 | 313,628 |
| 2024-01-17 | $26.45 | $27.73 | $24.42 | $26.57 | $26.57 | 683,497 |
| 2024-01-16 | $28.41 | $29.54 | $28.23 | $29.05 | $29.05 | 271,790 |
| 2024-01-12 | $28.29 | $28.53 | $27.79 | $28.35 | $28.35 | 127,276 |
| 2024-01-11 | $28.46 | $28.79 | $27.76 | $27.98 | $27.98 | 101,125 |
| 2024-01-10 | $28.34 | $30.00 | $27.99 | $28.68 | $28.68 | 91,971 |
| 2024-01-09 | $28.28 | $28.37 | $27.93 | $28.37 | $28.37 | 101,846 |
| 2024-01-08 | $28.08 | $29.08 | $28.03 | $28.71 | $28.71 | 111,415 |
| 2024-01-05 | $28.31 | $29.06 | $28.06 | $28.11 | $28.11 | 140,197 |
| 2024-01-04 | $28.82 | $29.15 | $28.55 | $28.60 | $28.60 | 103,894 |
| 2024-01-03 | $29.53 | $29.75 | $28.52 | $28.69 | $28.69 | 118,550 |
| 2024-01-02 | $29.33 | $30.10 | $29.18 | $29.63 | $29.63 | 95,162 |
| 2023-12-29 | $29.53 | $29.58 | $29.23 | $29.41 | $29.41 | 73,942 |
| 2023-12-28 | $29.60 | $30.10 | $29.49 | $29.69 | $29.69 | 62,582 |
| 2023-12-27 | $29.42 | $30.12 | $29.42 | $29.79 | $29.79 | 145,273 |
| 2023-12-26 | $28.80 | $29.61 | $28.60 | $29.56 | $29.56 | 82,328 |
| 2023-12-22 | $28.43 | $29.27 | $28.29 | $28.71 | $28.71 | 112,465 |
| 2023-12-21 | $28.03 | $28.42 | $27.75 | $28.34 | $28.34 | 170,808 |
| 2023-12-20 | $28.23 | $28.91 | $27.66 | $27.72 | $27.72 | 165,698 |
| 2023-12-19 | $27.78 | $28.27 | $27.34 | $28.22 | $28.22 | 137,865 |
| 2023-12-18 | $27.84 | $27.92 | $27.14 | $27.55 | $27.55 | 167,257 |
| 2023-12-15 | $28.30 | $28.30 | $27.01 | $27.62 | $27.62 | 349,337 |
| 2023-12-14 | $28.05 | $28.69 | $27.65 | $27.73 | $27.73 | 143,255 |
| 2023-12-13 | $26.65 | $27.82 | $26.11 | $27.65 | $27.65 | 290,807 |
| 2023-12-12 | $26.68 | $27.06 | $26.38 | $26.74 | $26.74 | 80,813 |
| 2023-12-11 | $27.27 | $27.48 | $26.49 | $26.58 | $26.58 | 99,244 |
| 2023-12-08 | $27.40 | $27.82 | $27.14 | $27.22 | $27.22 | 117,730 |
| 2023-12-07 | $26.75 | $27.70 | $26.62 | $27.52 | $27.52 | 131,839 |
| 2023-12-06 | $26.78 | $27.34 | $26.47 | $26.61 | $26.61 | 152,064 |
| 2023-12-05 | $26.51 | $27.24 | $26.35 | $26.92 | $26.92 | 182,600 |
| 2023-12-04 | $23.13 | $26.87 | $23.13 | $26.84 | $26.84 | 446,946 |
| 2023-12-01 | $21.75 | $23.21 | $21.74 | $22.94 | $22.94 | 273,258 |
| 2023-11-30 | $22.76 | $22.76 | $21.59 | $21.69 | $21.69 | 281,228 |
| 2023-11-29 | $22.99 | $23.30 | $22.43 | $22.59 | $22.59 | 140,320 |
| 2023-11-28 | $22.93 | $23.05 | $22.49 | $22.88 | $22.88 | 196,639 |
| 2023-11-27 | $24.33 | $24.33 | $23.03 | $23.08 | $23.08 | 197,511 |
| 2023-11-24 | $23.97 | $24.47 | $23.92 | $24.32 | $24.32 | 47,730 |
| 2023-11-22 | $23.95 | $24.34 | $23.46 | $24.04 | $24.04 | 121,081 |
| 2023-11-21 | $23.74 | $24.08 | $23.57 | $23.70 | $23.70 | 89,510 |
| 2023-11-20 | $24.60 | $24.60 | $24.02 | $24.15 | $24.15 | 90,302 |
| 2023-11-17 | $25.03 | $25.03 | $24.44 | $24.62 | $24.62 | 76,303 |
| 2023-11-16 | $25.61 | $25.61 | $24.76 | $24.78 | $24.78 | 62,304 |
| 2023-11-15 | $25.86 | $26.47 | $25.62 | $25.69 | $25.69 | 76,963 |
| 2023-11-14 | $24.97 | $25.97 | $24.97 | $25.90 | $25.90 | 119,262 |
| 2023-11-13 | $24.32 | $24.79 | $24.32 | $24.55 | $24.55 | 75,399 |
| 2023-11-10 | $24.54 | $24.74 | $23.91 | $24.48 | $24.48 | 89,466 |
| 2023-11-09 | $24.79 | $24.79 | $24.24 | $24.51 | $24.51 | 66,250 |
| 2023-11-08 | $25.01 | $25.01 | $24.08 | $24.64 | $24.64 | 95,023 |
| 2023-11-07 | $25.03 | $25.40 | $24.82 | $25.04 | $25.04 | 49,475 |
| 2023-11-06 | $25.26 | $25.58 | $24.88 | $25.20 | $25.20 | 82,840 |
| 2023-11-03 | $25.05 | $25.53 | $24.61 | $25.09 | $25.09 | 103,707 |
| 2023-11-02 | $24.57 | $25.15 | $24.26 | $24.72 | $24.72 | 90,017 |
| 2023-11-01 | $25.16 | $25.16 | $24.21 | $24.35 | $24.35 | 156,224 |
| 2023-10-31 | $25.71 | $25.71 | $25.18 | $25.34 | $25.34 | 64,485 |
| 2023-10-30 | $25.94 | $25.99 | $25.37 | $25.69 | $25.69 | 41,644 |
| 2023-10-27 | $26.08 | $26.27 | $25.57 | $25.63 | $25.63 | 51,859 |
| 2023-10-26 | $25.59 | $26.32 | $25.57 | $26.18 | $26.18 | 74,321 |
| 2023-10-25 | $25.00 | $25.62 | $24.96 | $25.61 | $25.61 | 60,147 |
| 2023-10-24 | $25.40 | $25.47 | $25.10 | $25.13 | $25.13 | 59,789 |
| 2023-10-23 | $25.28 | $25.73 | $25.00 | $25.05 | $25.05 | 105,453 |
| 2023-10-20 | $26.60 | $26.60 | $25.44 | $25.44 | $25.44 | 83,812 |
| 2023-10-19 | $26.69 | $27.17 | $26.08 | $26.48 | $26.48 | 107,273 |
| 2023-10-18 | $25.92 | $26.93 | $25.68 | $26.87 | $26.87 | 120,408 |
| 2023-10-17 | $25.25 | $26.02 | $25.25 | $25.90 | $25.90 | 132,476 |
| 2023-10-16 | $24.61 | $25.60 | $24.61 | $25.30 | $25.30 | 151,389 |
| 2023-10-13 | $25.01 | $25.01 | $24.32 | $24.61 | $24.61 | 108,799 |
| 2023-10-12 | $25.74 | $26.50 | $24.69 | $24.96 | $24.96 | 145,837 |
| 2023-10-11 | $26.28 | $26.53 | $25.76 | $25.90 | $25.90 | 98,685 |
| 2023-10-10 | $25.63 | $26.23 | $25.14 | $26.18 | $26.18 | 175,405 |
| 2023-10-09 | $25.24 | $25.94 | $25.24 | $25.44 | $25.44 | 208,141 |
| 2023-10-06 | $24.75 | $25.56 | $24.51 | $25.34 | $25.34 | 144,966 |
| 2023-10-05 | $24.69 | $25.01 | $24.04 | $24.97 | $24.97 | 208,476 |
| 2023-10-04 | $24.53 | $24.73 | $23.58 | $24.62 | $24.62 | 146,190 |
| 2023-10-03 | $25.01 | $25.05 | $24.30 | $24.40 | $24.40 | 107,272 |
| 2023-10-02 | $25.04 | $25.05 | $24.47 | $25.03 | $25.03 | 141,388 |
| 2023-09-29 | $25.29 | $25.51 | $25.09 | $25.23 | $25.23 | 100,313 |
| 2023-09-28 | $25.42 | $25.79 | $25.04 | $25.16 | $25.16 | 176,891 |
| 2023-09-27 | $25.93 | $26.27 | $25.25 | $25.37 | $25.37 | 102,400 |
| 2023-09-26 | $26.15 | $26.34 | $25.90 | $25.93 | $25.93 | 124,752 |
| 2023-09-25 | $26.47 | $27.86 | $26.23 | $26.34 | $26.34 | 105,201 |
| 2023-09-22 | $27.55 | $27.55 | $26.48 | $26.49 | $26.49 | 122,492 |
| 2023-09-21 | $26.98 | $27.85 | $26.88 | $27.52 | $27.52 | 144,355 |
| 2023-09-20 | $27.56 | $27.70 | $26.83 | $26.87 | $26.87 | 109,633 |
| 2023-09-19 | $27.81 | $28.21 | $27.26 | $27.37 | $27.37 | 95,378 |
| 2023-09-18 | $28.56 | $28.56 | $27.90 | $27.91 | $27.91 | 176,496 |
| 2023-09-15 | $28.74 | $29.10 | $27.87 | $28.53 | $28.53 | 506,252 |
| 2023-09-14 | $27.50 | $28.84 | $27.50 | $28.74 | $28.74 | 267,753 |
| 2023-09-13 | $26.09 | $27.54 | $26.01 | $27.36 | $27.36 | 288,427 |
| 2023-09-12 | $26.93 | $27.19 | $26.00 | $26.04 | $26.04 | 301,081 |
| 2023-09-11 | $28.12 | $28.39 | $26.44 | $26.96 | $26.96 | 360,816 |
| 2023-09-08 | $32.94 | $33.23 | $27.61 | $28.08 | $28.08 | 593,896 |
| 2023-09-07 | $34.85 | $36.69 | $32.82 | $32.89 | $32.89 | 445,890 |
| 2023-09-06 | $32.88 | $32.88 | $31.25 | $31.26 | $31.26 | 261,484 |
| 2023-09-05 | $32.86 | $33.10 | $32.03 | $32.45 | $32.45 | 254,679 |
| 2023-09-01 | $33.11 | $33.47 | $32.89 | $33.09 | $33.09 | 139,772 |
| 2023-08-31 | $33.69 | $33.99 | $32.84 | $32.96 | $32.96 | 125,754 |
| 2023-08-30 | $32.84 | $34.09 | $32.84 | $33.68 | $33.68 | 153,578 |
| 2023-08-29 | $32.69 | $32.91 | $32.42 | $32.91 | $32.91 | 122,420 |
| 2023-08-28 | $33.09 | $33.40 | $32.62 | $32.68 | $32.68 | 122,474 |
| 2023-08-25 | $32.92 | $33.16 | $32.24 | $33.09 | $33.09 | 190,640 |
| 2023-08-24 | $32.88 | $33.09 | $32.59 | $32.87 | $32.87 | 169,515 |
| 2023-08-23 | $33.58 | $33.71 | $33.01 | $33.17 | $33.17 | 94,021 |
| 2023-08-22 | $34.24 | $34.32 | $33.40 | $33.59 | $33.59 | 114,463 |
| 2023-08-21 | $34.68 | $34.86 | $34.24 | $34.32 | $34.32 | 88,519 |
| 2023-08-18 | $34.62 | $35.36 | $34.42 | $34.83 | $34.83 | 79,978 |
| 2023-08-17 | $35.60 | $35.88 | $34.85 | $34.90 | $34.90 | 99,407 |
| 2023-08-16 | $36.40 | $36.50 | $35.43 | $35.51 | $35.51 | 78,245 |
| 2023-08-15 | $36.31 | $36.63 | $36.05 | $36.22 | $36.22 | 106,079 |
| 2023-08-14 | $37.05 | $37.36 | $36.15 | $36.38 | $36.38 | 118,479 |
| 2023-08-11 | $36.76 | $37.23 | $36.60 | $37.08 | $37.08 | 101,409 |
| 2023-08-10 | $37.21 | $37.52 | $36.50 | $36.76 | $36.76 | 86,976 |
| 2023-08-09 | $37.60 | $37.61 | $36.78 | $36.88 | $36.88 | 98,859 |
| 2023-08-08 | $37.50 | $37.50 | $36.50 | $37.43 | $37.43 | 102,804 |
| 2023-08-07 | $37.64 | $37.88 | $37.15 | $37.62 | $37.62 | 129,693 |
| 2023-08-04 | $38.21 | $38.46 | $37.42 | $37.50 | $37.50 | 126,361 |
| 2023-08-03 | $37.63 | $38.50 | $37.50 | $38.24 | $38.24 | 156,456 |
| 2023-08-02 | $37.82 | $38.00 | $37.50 | $37.74 | $37.74 | 74,598 |
| 2023-08-01 | $37.67 | $37.96 | $37.46 | $37.77 | $37.77 | 57,485 |
| 2023-07-31 | $37.76 | $38.39 | $37.61 | $37.73 | $37.73 | 92,082 |
| 2023-07-28 | $37.91 | $38.25 | $37.63 | $37.75 | $37.75 | 75,953 |
| 2023-07-27 | $38.57 | $38.97 | $37.37 | $37.51 | $37.51 | 130,661 |
| 2023-07-26 | $38.19 | $38.61 | $37.56 | $38.26 | $38.26 | 120,790 |
| 2023-07-25 | $37.82 | $38.45 | $37.37 | $38.18 | $38.18 | 165,003 |
| 2023-07-24 | $35.85 | $37.84 | $35.85 | $37.66 | $37.66 | 275,800 |
| 2023-07-21 | $36.51 | $36.51 | $35.73 | $35.80 | $35.80 | 78,020 |
| 2023-07-20 | $36.35 | $36.40 | $35.23 | $36.35 | $36.35 | 120,701 |
| 2023-07-19 | $35.53 | $36.75 | $35.31 | $36.14 | $36.14 | 316,863 |
| 2023-07-18 | $35.73 | $36.23 | $35.01 | $35.42 | $35.42 | 163,048 |
| 2023-07-17 | $32.36 | $36.35 | $32.18 | $35.57 | $35.57 | 337,094 |
| 2023-07-14 | $30.62 | $30.97 | $30.21 | $30.93 | $30.93 | 77,133 |
| 2023-07-13 | $30.30 | $30.92 | $30.04 | $30.67 | $30.67 | 162,414 |
| 2023-07-12 | $29.20 | $30.25 | $28.96 | $30.16 | $30.16 | 203,999 |
| 2023-07-11 | $29.40 | $29.62 | $28.79 | $28.84 | $28.84 | 96,698 |
| 2023-07-10 | $29.35 | $30.06 | $29.16 | $29.40 | $29.40 | 109,430 |
| 2023-07-07 | $29.23 | $29.76 | $29.01 | $29.40 | $29.40 | 129,398 |
| 2023-07-06 | $28.80 | $29.42 | $28.50 | $29.28 | $29.28 | 146,498 |
| 2023-07-05 | $29.28 | $29.51 | $28.78 | $29.02 | $29.02 | 172,176 |
| 2023-07-03 | $29.04 | $29.55 | $28.74 | $29.40 | $29.40 | 80,862 |
| 2023-06-30 | $30.43 | $30.85 | $28.98 | $29.02 | $29.02 | 192,938 |
| 2023-06-29 | $30.33 | $30.78 | $30.24 | $30.28 | $30.28 | 127,250 |
| 2023-06-28 | $30.76 | $30.76 | $30.06 | $30.39 | $30.39 | 87,384 |
| 2023-06-27 | $30.88 | $31.21 | $30.59 | $30.81 | $30.81 | 123,899 |
| 2023-06-26 | $31.80 | $32.05 | $30.75 | $30.91 | $30.91 | 124,061 |
| 2023-06-23 | $32.75 | $32.93 | $31.95 | $32.08 | $31.98 | 261,692 |
| 2023-06-22 | $32.27 | $33.05 | $32.19 | $32.82 | $32.71 | 162,485 |
| 2023-06-21 | $31.27 | $32.18 | $31.02 | $32.17 | $32.07 | 151,740 |
| 2023-06-20 | $31.36 | $31.54 | $30.77 | $31.39 | $31.29 | 110,144 |
| 2023-06-16 | $32.11 | $32.11 | $31.24 | $31.36 | $31.36 | 316,508 |
| 2023-06-15 | $31.35 | $31.89 | $31.11 | $31.71 | $31.71 | 133,674 |
| 2023-06-14 | $31.34 | $31.61 | $30.95 | $31.23 | $31.23 | 204,209 |
| 2023-06-13 | $31.89 | $32.15 | $31.61 | $31.62 | $31.62 | 118,047 |
| 2023-06-12 | $31.32 | $32.08 | $31.02 | $32.04 | $32.04 | 147,033 |
| 2023-06-09 | $31.43 | $31.96 | $30.97 | $31.28 | $31.28 | 189,542 |
| 2023-06-08 | $32.23 | $32.25 | $31.38 | $31.85 | $31.85 | 142,593 |
| 2023-06-07 | $28.00 | $32.68 | $28.00 | $32.27 | $32.27 | 474,141 |
| 2023-06-06 | $32.45 | $33.23 | $32.28 | $33.02 | $33.02 | 191,255 |
| 2023-06-05 | $33.10 | $33.10 | $31.50 | $32.60 | $32.60 | 128,347 |
| 2023-06-02 | $31.74 | $33.55 | $31.54 | $33.48 | $33.48 | 113,377 |
| 2023-06-01 | $32.27 | $32.43 | $31.81 | $31.84 | $31.84 | 101,919 |
| 2023-05-31 | $32.85 | $33.24 | $32.12 | $32.33 | $32.33 | 106,033 |
| 2023-05-30 | $32.97 | $33.22 | $32.69 | $32.93 | $32.93 | 82,824 |
| 2023-05-26 | $32.83 | $33.33 | $32.69 | $33.09 | $33.09 | 100,517 |
| 2023-05-25 | $33.30 | $33.30 | $32.58 | $32.83 | $32.83 | 87,409 |
| 2023-05-24 | $33.00 | $33.70 | $32.12 | $33.53 | $33.53 | 128,486 |
| 2023-05-23 | $31.95 | $33.38 | $31.95 | $33.20 | $33.20 | 123,497 |
| 2023-05-22 | $32.06 | $32.48 | $31.90 | $32.05 | $32.05 | 113,179 |
| 2023-05-19 | $31.68 | $31.99 | $31.31 | $31.99 | $31.99 | 120,782 |
| 2023-05-18 | $30.54 | $31.47 | $30.54 | $31.40 | $31.40 | 110,823 |
| 2023-05-17 | $30.57 | $30.87 | $30.18 | $30.78 | $30.78 | 87,514 |
| 2023-05-16 | $30.61 | $30.70 | $30.34 | $30.64 | $30.64 | 61,038 |
| 2023-05-15 | $30.53 | $30.93 | $30.32 | $30.68 | $30.68 | 115,171 |
| 2023-05-12 | $30.76 | $30.93 | $30.02 | $30.29 | $30.29 | 114,696 |
| 2023-05-11 | $30.39 | $30.98 | $30.16 | $30.75 | $30.75 | 113,966 |
| 2023-05-10 | $30.65 | $30.86 | $29.61 | $30.64 | $30.64 | 108,653 |
| 2023-05-09 | $31.01 | $31.22 | $30.48 | $30.50 | $30.50 | 79,736 |
| 2023-05-08 | $31.17 | $31.50 | $30.74 | $31.07 | $31.07 | 98,175 |
| 2023-05-05 | $31.40 | $31.72 | $31.01 | $31.26 | $31.26 | 79,608 |
| 2023-05-04 | $31.30 | $31.59 | $30.97 | $31.03 | $31.03 | 85,447 |
| 2023-05-03 | $31.75 | $32.23 | $31.42 | $31.44 | $31.44 | 96,801 |
| 2023-05-02 | $31.76 | $31.80 | $31.08 | $31.72 | $31.72 | 75,933 |
| 2023-05-01 | $31.77 | $32.50 | $31.38 | $31.82 | $31.82 | 90,613 |
| 2023-04-28 | $31.16 | $32.02 | $31.08 | $31.96 | $31.96 | 123,900 |
| 2023-04-27 | $29.64 | $31.24 | $29.48 | $31.09 | $31.09 | 147,829 |
| 2023-04-26 | $29.79 | $29.84 | $29.48 | $29.64 | $29.64 | 79,450 |
| 2023-04-25 | $29.91 | $30.56 | $29.76 | $29.99 | $29.99 | 110,994 |
| 2023-04-24 | $30.72 | $30.81 | $30.11 | $30.13 | $30.13 | 104,270 |
| 2023-04-21 | $30.42 | $30.97 | $30.14 | $30.74 | $30.74 | 152,074 |
| 2023-04-20 | $29.54 | $30.41 | $29.51 | $30.38 | $30.38 | 162,985 |
| 2023-04-19 | $29.21 | $29.79 | $28.99 | $29.75 | $29.75 | 99,742 |
| 2023-04-18 | $29.33 | $29.33 | $28.74 | $29.15 | $29.15 | 116,724 |
| 2023-04-17 | $29.45 | $29.61 | $29.23 | $29.32 | $29.32 | 123,667 |
| 2023-04-14 | $29.46 | $29.70 | $29.21 | $29.38 | $29.38 | 123,480 |
| 2023-04-13 | $29.26 | $29.64 | $29.26 | $29.46 | $29.46 | 79,417 |
| 2023-04-12 | $29.35 | $29.35 | $28.93 | $29.23 | $29.23 | 101,566 |
| 2023-04-11 | $28.90 | $29.63 | $28.81 | $29.19 | $29.19 | 107,301 |
| 2023-04-10 | $28.73 | $29.24 | $28.73 | $28.90 | $28.90 | 94,741 |
| 2023-04-06 | $28.72 | $28.95 | $28.62 | $28.91 | $28.91 | 101,908 |
| 2023-04-05 | $28.70 | $29.00 | $28.43 | $28.75 | $28.75 | 88,086 |
| 2023-04-04 | $28.67 | $28.72 | $27.96 | $28.67 | $28.67 | 159,841 |
| 2023-04-03 | $28.94 | $28.94 | $28.33 | $28.67 | $28.67 | 154,630 |
| 2023-03-31 | $28.29 | $28.81 | $28.00 | $28.77 | $28.77 | 266,397 |
| 2023-03-30 | $27.91 | $28.43 | $27.60 | $28.01 | $28.01 | 210,124 |
| 2023-03-29 | $28.19 | $28.49 | $26.90 | $26.91 | $26.91 | 171,118 |
| 2023-03-28 | $27.66 | $28.54 | $27.49 | $28.10 | $28.10 | 335,975 |
| 2023-03-27 | $27.06 | $27.27 | $26.79 | $27.15 | $27.15 | 168,236 |
| 2023-03-24 | $25.75 | $27.23 | $25.75 | $26.73 | $26.73 | 291,157 |
| 2023-03-23 | $24.88 | $25.25 | $24.58 | $24.86 | $24.86 | 219,143 |
| 2023-03-22 | $24.28 | $25.24 | $24.16 | $24.84 | $24.74 | 287,283 |
| 2023-03-21 | $23.75 | $24.35 | $23.72 | $24.19 | $24.09 | 268,259 |
| 2023-03-20 | $23.07 | $23.87 | $23.00 | $23.30 | $23.21 | 183,248 |
| 2023-03-17 | $23.38 | $23.42 | $22.70 | $22.80 | $22.80 | 706,175 |
| 2023-03-16 | $23.55 | $23.92 | $23.21 | $23.65 | $23.65 | 140,646 |
| 2023-03-15 | $23.01 | $24.10 | $22.93 | $23.65 | $23.65 | 216,613 |
| 2023-03-14 | $23.81 | $24.29 | $23.04 | $23.37 | $23.37 | 279,718 |
| 2023-03-13 | $24.25 | $25.03 | $23.16 | $23.30 | $23.30 | 219,633 |
| 2023-03-10 | $24.04 | $24.46 | $23.63 | $24.39 | $24.39 | 204,240 |
| 2023-03-09 | $24.18 | $24.83 | $23.87 | $24.34 | $24.34 | 282,968 |
| 2023-03-08 | $23.94 | $24.81 | $23.50 | $24.41 | $24.41 | 417,736 |
| 2023-03-07 | $26.03 | $26.77 | $22.64 | $23.85 | $23.85 | 1,362,251 |
| 2023-03-06 | $32.68 | $32.68 | $30.94 | $31.32 | $31.32 | 183,002 |
| 2023-03-03 | $33.09 | $33.09 | $32.05 | $32.65 | $32.65 | 79,115 |
| 2023-03-02 | $32.00 | $33.22 | $31.74 | $33.09 | $33.09 | 71,783 |
| 2023-03-01 | $32.23 | $32.51 | $31.75 | $32.09 | $32.09 | 92,375 |
| 2023-02-28 | $32.50 | $33.04 | $32.12 | $32.27 | $32.27 | 86,011 |
| 2023-02-27 | $33.11 | $33.36 | $32.51 | $32.55 | $32.55 | 63,160 |
| 2023-02-24 | $33.32 | $33.32 | $32.66 | $32.94 | $32.94 | 76,107 |
| 2023-02-23 | $33.64 | $33.96 | $33.19 | $33.57 | $33.57 | 59,905 |
| 2023-02-22 | $33.21 | $33.81 | $33.20 | $33.52 | $33.52 | 66,156 |
| 2023-02-21 | $33.23 | $33.43 | $33.00 | $33.15 | $33.15 | 91,018 |
| 2023-02-17 | $32.35 | $33.44 | $32.20 | $33.36 | $33.36 | 67,040 |
| 2023-02-16 | $32.32 | $32.40 | $31.99 | $32.11 | $32.11 | 48,294 |
| 2023-02-15 | $31.89 | $32.65 | $31.80 | $32.65 | $32.65 | 108,651 |
| 2023-02-14 | $32.41 | $32.44 | $31.82 | $32.08 | $32.08 | 69,210 |
| 2023-02-13 | $31.59 | $32.74 | $31.59 | $32.47 | $32.47 | 93,661 |
| 2023-02-10 | $31.60 | $32.33 | $31.49 | $31.70 | $31.70 | 125,442 |
| 2023-02-09 | $32.15 | $32.66 | $31.48 | $31.54 | $31.54 | 172,315 |
| 2023-02-08 | $32.03 | $32.04 | $31.51 | $31.87 | $31.87 | 59,675 |
| 2023-02-07 | $32.35 | $32.35 | $31.69 | $32.14 | $32.14 | 87,544 |
| 2023-02-06 | $32.73 | $32.80 | $32.08 | $32.50 | $32.50 | 203,267 |
| 2023-02-03 | $32.86 | $33.15 | $32.25 | $32.72 | $32.72 | 95,654 |
| 2023-02-02 | $33.04 | $33.45 | $32.21 | $32.99 | $32.99 | 96,835 |
| 2023-02-01 | $31.92 | $33.04 | $31.92 | $32.92 | $32.92 | 87,258 |
| 2023-01-31 | $31.65 | $32.29 | $31.64 | $32.05 | $32.05 | 101,516 |
| 2023-01-30 | $31.62 | $32.08 | $31.45 | $31.64 | $31.64 | 81,411 |
| 2023-01-27 | $32.06 | $32.61 | $31.66 | $31.72 | $31.72 | 81,698 |
| 2023-01-26 | $32.61 | $32.66 | $31.90 | $32.05 | $32.05 | 42,380 |
| 2023-01-25 | $32.19 | $32.59 | $31.90 | $32.59 | $32.59 | 50,010 |
| 2023-01-24 | $32.27 | $32.39 | $31.74 | $32.30 | $32.30 | 76,833 |
| 2023-01-23 | $32.05 | $32.87 | $31.94 | $32.32 | $32.32 | 127,746 |
| 2023-01-20 | $32.12 | $32.12 | $30.71 | $31.99 | $31.99 | 178,462 |
| 2023-01-19 | $31.41 | $31.83 | $31.40 | $31.79 | $31.79 | 144,128 |
| 2023-01-18 | $32.05 | $32.17 | $31.45 | $31.65 | $31.65 | 122,227 |
| 2023-01-17 | $31.80 | $32.58 | $31.70 | $32.11 | $32.11 | 139,613 |
| 2023-01-13 | $31.21 | $32.11 | $30.94 | $31.95 | $31.95 | 129,920 |
| 2023-01-12 | $31.38 | $31.80 | $30.87 | $31.21 | $31.21 | 126,997 |
| 2023-01-11 | $31.36 | $31.39 | $30.66 | $31.11 | $31.11 | 157,821 |
| 2023-01-10 | $30.57 | $31.36 | $30.48 | $31.36 | $31.36 | 73,608 |
| 2023-01-09 | $31.51 | $31.86 | $30.66 | $30.68 | $30.68 | 79,099 |
| 2023-01-06 | $31.31 | $32.16 | $31.14 | $31.44 | $31.44 | 77,501 |
| 2023-01-05 | $32.12 | $32.35 | $30.74 | $30.96 | $30.96 | 111,726 |
| 2023-01-04 | $31.38 | $32.48 | $31.18 | $32.35 | $32.35 | 127,494 |
| 2023-01-03 | $29.52 | $31.54 | $29.52 | $31.17 | $31.17 | 157,246 |
| 2022-12-30 | $29.17 | $29.57 | $29.05 | $29.40 | $29.40 | 120,576 |
| 2022-12-29 | $29.18 | $29.85 | $29.18 | $29.43 | $29.43 | 102,762 |
| 2022-12-28 | $29.15 | $29.37 | $28.83 | $29.11 | $29.11 | 118,417 |
| 2022-12-27 | $29.61 | $29.92 | $28.98 | $29.22 | $29.22 | 102,860 |
| 2022-12-23 | $30.00 | $30.22 | $29.09 | $29.62 | $29.62 | 251,373 |
| 2022-12-22 | $29.00 | $30.37 | $28.87 | $30.12 | $30.12 | 273,276 |
| 2022-12-21 | $28.85 | $31.00 | $27.29 | $29.00 | $29.00 | 775,917 |
| 2022-12-20 | $33.82 | $34.68 | $33.42 | $33.87 | $33.87 | 185,221 |
| 2022-12-19 | $33.27 | $34.73 | $32.95 | $34.19 | $34.19 | 137,827 |
| 2022-12-16 | $33.10 | $33.36 | $32.88 | $32.95 | $32.95 | 447,639 |
| 2022-12-15 | $34.01 | $34.01 | $33.34 | $33.67 | $33.67 | 118,226 |
| 2022-12-14 | $34.33 | $34.88 | $34.00 | $34.29 | $34.29 | 121,745 |
| 2022-12-13 | $34.61 | $35.38 | $34.01 | $34.40 | $34.40 | 360,498 |
| 2022-12-12 | $34.02 | $34.41 | $33.39 | $34.17 | $34.17 | 65,115 |
| 2022-12-09 | $34.33 | $34.70 | $33.69 | $33.79 | $33.79 | 96,907 |
| 2022-12-08 | $34.16 | $34.45 | $33.62 | $34.38 | $34.38 | 53,680 |
| 2022-12-07 | $35.73 | $35.89 | $34.01 | $34.10 | $34.10 | 109,991 |
| 2022-12-06 | $35.42 | $35.96 | $35.18 | $35.76 | $35.76 | 109,930 |
| 2022-12-05 | $34.59 | $35.65 | $34.46 | $35.51 | $35.51 | 89,687 |
| 2022-12-02 | $34.30 | $34.86 | $33.97 | $34.80 | $34.80 | 72,499 |
| 2022-12-01 | $35.17 | $35.17 | $33.79 | $34.51 | $34.51 | 54,107 |
| 2022-11-30 | $34.25 | $35.11 | $33.58 | $34.96 | $34.96 | 110,004 |
| 2022-11-29 | $36.26 | $36.26 | $34.56 | $34.62 | $34.62 | 60,711 |
| 2022-11-28 | $36.15 | $36.71 | $36.09 | $36.09 | $36.09 | 75,854 |
| 2022-11-25 | $36.47 | $36.74 | $36.28 | $36.31 | $36.31 | 33,758 |
| 2022-11-23 | $36.66 | $36.66 | $35.77 | $36.38 | $36.38 | 66,390 |
| 2022-11-22 | $37.55 | $37.55 | $36.30 | $36.62 | $36.62 | 59,433 |
| 2022-11-21 | $37.24 | $37.58 | $36.55 | $37.41 | $37.41 | 66,258 |
| 2022-11-18 | $37.13 | $37.87 | $37.05 | $37.12 | $37.12 | 133,550 |
| 2022-11-17 | $36.27 | $36.91 | $35.76 | $36.75 | $36.75 | 54,292 |
| 2022-11-16 | $36.45 | $36.77 | $36.33 | $36.44 | $36.44 | 52,016 |
| 2022-11-15 | $35.53 | $36.90 | $35.31 | $36.50 | $36.50 | 71,779 |
| 2022-11-14 | $34.92 | $36.36 | $34.92 | $35.36 | $35.08 | 118,633 |
| 2022-11-11 | $35.95 | $35.95 | $34.22 | $35.14 | $35.14 | 54,454 |
| 2022-11-10 | $35.56 | $36.17 | $34.89 | $35.93 | $35.93 | 75,570 |
| 2022-11-09 | $35.10 | $35.30 | $34.69 | $34.77 | $34.77 | 38,457 |
| 2022-11-08 | $36.00 | $36.00 | $35.16 | $35.48 | $35.48 | 89,762 |
| 2022-11-07 | $34.90 | $36.29 | $34.90 | $36.17 | $36.17 | 63,622 |
| 2022-11-04 | $34.40 | $34.94 | $33.99 | $34.88 | $34.88 | 59,040 |
| 2022-11-03 | $33.94 | $34.43 | $33.43 | $34.28 | $34.28 | 58,631 |
| 2022-11-02 | $34.36 | $35.09 | $33.98 | $34.35 | $34.35 | 66,315 |
| 2022-11-01 | $34.82 | $34.83 | $34.08 | $34.60 | $34.60 | 52,213 |
| 2022-10-31 | $34.49 | $34.99 | $34.35 | $34.59 | $34.59 | 198,561 |
| 2022-10-28 | $33.76 | $34.59 | $33.74 | $34.53 | $34.53 | 40,561 |
| 2022-10-27 | $33.57 | $34.56 | $33.40 | $33.73 | $33.73 | 60,015 |
| 2022-10-26 | $33.18 | $33.69 | $32.90 | $33.24 | $33.24 | 85,620 |
| 2022-10-25 | $32.28 | $33.17 | $32.08 | $33.00 | $33.00 | 70,670 |
| 2022-10-24 | $31.68 | $32.14 | $31.38 | $32.08 | $32.08 | 54,322 |
| 2022-10-21 | $31.57 | $31.90 | $31.25 | $31.66 | $31.66 | 53,026 |
| 2022-10-20 | $31.99 | $32.08 | $31.18 | $31.30 | $31.30 | 65,145 |
| 2022-10-19 | $32.57 | $32.57 | $31.67 | $32.06 | $32.06 | 65,084 |
| 2022-10-18 | $32.54 | $32.90 | $32.46 | $32.67 | $32.67 | 56,602 |
| 2022-10-17 | $31.88 | $32.48 | $31.80 | $32.34 | $32.34 | 64,494 |
| 2022-10-14 | $32.53 | $32.53 | $31.27 | $31.46 | $31.46 | 57,726 |
| 2022-10-13 | $30.78 | $32.28 | $30.74 | $32.19 | $32.19 | 86,345 |
| 2022-10-12 | $31.24 | $31.51 | $30.90 | $31.27 | $31.27 | 75,709 |
| 2022-10-11 | $30.74 | $31.42 | $30.53 | $31.30 | $31.30 | 102,257 |
| 2022-10-10 | $30.07 | $31.33 | $30.07 | $30.79 | $30.79 | 104,425 |
| 2022-10-07 | $30.56 | $30.82 | $29.51 | $29.71 | $29.71 | 120,995 |
| 2022-10-06 | $31.56 | $31.91 | $30.50 | $30.71 | $30.71 | 91,106 |
| 2022-10-05 | $32.00 | $32.07 | $31.24 | $31.52 | $31.52 | 87,217 |
| 2022-10-04 | $31.82 | $32.74 | $31.82 | $32.48 | $32.48 | 83,703 |
| 2022-10-03 | $31.87 | $32.12 | $31.28 | $31.51 | $31.51 | 98,784 |
| 2022-09-30 | $32.03 | $33.05 | $31.68 | $31.75 | $31.75 | 121,642 |
| 2022-09-29 | $32.29 | $32.29 | $31.11 | $32.23 | $32.23 | 114,376 |
| 2022-09-28 | $32.56 | $33.00 | $31.87 | $32.65 | $32.65 | 96,269 |
| 2022-09-27 | $33.02 | $33.80 | $32.27 | $32.30 | $32.30 | 81,795 |
| 2022-09-26 | $32.92 | $33.68 | $32.58 | $32.92 | $32.92 | 91,447 |
| 2022-09-23 | $33.75 | $34.09 | $32.60 | $32.95 | $32.95 | 79,597 |
| 2022-09-22 | $34.48 | $35.01 | $34.03 | $34.15 | $34.15 | 91,035 |
| 2022-09-21 | $34.89 | $34.89 | $33.60 | $34.34 | $34.34 | 97,684 |
| 2022-09-20 | $34.45 | $34.87 | $33.87 | $34.32 | $34.32 | 53,686 |
| 2022-09-19 | $34.99 | $35.19 | $34.23 | $34.65 | $34.65 | 106,202 |
| 2022-09-16 | $34.79 | $35.45 | $34.28 | $34.91 | $34.91 | 230,593 |
| 2022-09-15 | $34.91 | $35.83 | $34.57 | $34.72 | $34.72 | 96,003 |
| 2022-09-14 | $35.12 | $35.55 | $34.72 | $35.02 | $35.02 | 102,735 |
| 2022-09-13 | $36.54 | $36.88 | $35.24 | $35.37 | $35.37 | 96,349 |
| 2022-09-12 | $37.85 | $37.85 | $36.49 | $36.86 | $36.86 | 115,178 |
| 2022-09-09 | $35.29 | $37.46 | $34.89 | $37.32 | $37.32 | 110,503 |
| 2022-09-08 | $36.47 | $36.47 | $34.57 | $35.14 | $35.14 | 133,729 |
| 2022-09-07 | $36.89 | $37.55 | $35.45 | $36.77 | $36.77 | 125,579 |
| 2022-09-06 | $35.26 | $37.90 | $34.88 | $36.97 | $36.97 | 256,021 |
| 2022-09-02 | $38.96 | $39.43 | $33.96 | $35.09 | $35.09 | 391,580 |
| 2022-09-01 | $42.24 | $42.28 | $41.26 | $41.72 | $41.72 | 102,533 |
| 2022-08-31 | $41.67 | $42.27 | $40.87 | $42.04 | $42.04 | 90,994 |
| 2022-08-30 | $42.42 | $42.42 | $41.21 | $41.67 | $41.67 | 70,109 |
| 2022-08-29 | $42.55 | $42.89 | $41.43 | $42.71 | $42.71 | 107,665 |
| 2022-08-26 | $43.68 | $43.68 | $42.36 | $42.64 | $42.64 | 45,126 |
| 2022-08-25 | $43.13 | $43.93 | $42.34 | $43.65 | $43.65 | 45,258 |
| 2022-08-24 | $43.22 | $43.76 | $42.57 | $42.90 | $42.90 | 42,765 |
| 2022-08-23 | $43.87 | $43.93 | $42.30 | $42.85 | $42.85 | 51,759 |
| 2022-08-22 | $44.63 | $44.63 | $43.26 | $44.01 | $44.01 | 59,460 |
| 2022-08-19 | $45.12 | $45.50 | $43.91 | $44.85 | $44.85 | 109,040 |
| 2022-08-18 | $44.55 | $45.28 | $44.01 | $45.24 | $45.24 | 104,739 |
| 2022-08-17 | $44.08 | $44.62 | $43.23 | $44.51 | $44.51 | 57,485 |
| 2022-08-16 | $43.94 | $44.66 | $43.74 | $44.26 | $44.26 | 65,170 |
| 2022-08-15 | $43.64 | $44.15 | $43.13 | $43.90 | $43.90 | 80,412 |
| 2022-08-12 | $43.35 | $43.63 | $42.90 | $43.54 | $43.54 | 67,129 |
| 2022-08-11 | $42.80 | $43.37 | $42.52 | $43.18 | $43.18 | 49,601 |
| 2022-08-10 | $41.94 | $43.49 | $41.94 | $42.74 | $42.74 | 111,340 |
| 2022-08-09 | $41.84 | $42.63 | $40.72 | $41.38 | $41.38 | 107,909 |
| 2022-08-08 | $41.53 | $42.23 | $41.53 | $41.69 | $41.69 | 74,456 |
| 2022-08-05 | $41.09 | $41.50 | $40.38 | $41.31 | $41.31 | 61,191 |
| 2022-08-04 | $41.32 | $41.52 | $40.54 | $41.09 | $41.09 | 122,389 |
| 2022-08-03 | $41.06 | $41.54 | $40.43 | $41.40 | $41.40 | 93,610 |
| 2022-08-02 | $41.87 | $41.87 | $40.85 | $41.06 | $41.06 | 64,444 |
| 2022-08-01 | $40.26 | $42.01 | $39.97 | $41.59 | $41.59 | 76,444 |
| 2022-07-29 | $41.49 | $41.60 | $39.95 | $40.30 | $40.30 | 80,027 |
| 2022-07-28 | $41.35 | $41.76 | $40.77 | $41.70 | $41.70 | 104,151 |
| 2022-07-27 | $42.75 | $42.75 | $41.22 | $41.65 | $41.65 | 75,981 |
| 2022-07-26 | $42.89 | $43.20 | $42.24 | $42.77 | $42.77 | 71,283 |
| 2022-07-25 | $43.28 | $43.41 | $42.70 | $42.95 | $42.95 | 63,756 |
| 2022-07-22 | $43.28 | $44.05 | $42.75 | $43.16 | $43.16 | 74,949 |
| 2022-07-21 | $44.11 | $44.11 | $42.79 | $43.14 | $43.14 | 97,301 |
| 2022-07-20 | $43.85 | $44.57 | $43.27 | $44.11 | $44.11 | 135,391 |
| 2022-07-19 | $42.70 | $44.04 | $42.44 | $43.97 | $43.97 | 143,429 |
| 2022-07-18 | $43.27 | $44.04 | $42.65 | $42.65 | $42.65 | 78,074 |
| 2022-07-15 | $43.24 | $43.73 | $42.61 | $43.27 | $43.27 | 103,244 |
| 2022-07-14 | $41.93 | $43.19 | $41.93 | $43.14 | $43.14 | 76,621 |
| 2022-07-13 | $42.25 | $42.69 | $41.72 | $42.41 | $42.41 | 58,540 |
| 2022-07-12 | $42.63 | $43.47 | $42.22 | $42.46 | $42.46 | 72,115 |
| 2022-07-11 | $42.69 | $42.74 | $42.14 | $42.46 | $42.46 | 74,117 |
| 2022-07-08 | $43.14 | $43.85 | $42.90 | $42.91 | $42.91 | 97,385 |
| 2022-07-07 | $42.60 | $43.63 | $42.46 | $43.50 | $43.50 | 97,532 |
| 2022-07-06 | $42.36 | $42.78 | $40.85 | $42.60 | $42.60 | 82,871 |
| 2022-07-05 | $41.71 | $42.75 | $41.06 | $42.54 | $42.54 | 142,877 |
| 2022-07-01 | $41.62 | $42.20 | $41.09 | $42.04 | $42.04 | 79,416 |
| 2022-06-30 | $41.09 | $41.84 | $40.02 | $41.72 | $41.72 | 93,804 |
| 2022-06-29 | $41.32 | $41.78 | $40.45 | $41.25 | $41.25 | 60,018 |
| 2022-06-28 | $41.42 | $42.17 | $41.11 | $41.39 | $41.39 | 63,160 |
| 2022-06-27 | $42.01 | $42.08 | $41.02 | $41.33 | $41.33 | 71,801 |
| 2022-06-24 | $40.54 | $42.32 | $40.28 | $42.02 | $42.02 | 204,662 |
| 2022-06-23 | $40.31 | $41.17 | $40.01 | $40.63 | $40.63 | 97,044 |
| 2022-06-22 | $39.40 | $40.50 | $39.38 | $40.29 | $40.29 | 102,853 |
| 2022-06-21 | $39.23 | $40.03 | $38.84 | $39.82 | $39.82 | 103,413 |
| 2022-06-17 | $39.40 | $40.00 | $38.64 | $38.88 | $38.88 | 176,142 |
| 2022-06-16 | $38.52 | $39.38 | $38.16 | $39.26 | $39.26 | 77,604 |
| 2022-06-15 | $38.25 | $39.59 | $38.25 | $39.04 | $39.04 | 92,420 |
| 2022-06-14 | $38.31 | $38.52 | $37.09 | $37.96 | $37.96 | 80,905 |
| 2022-06-13 | $37.87 | $39.02 | $37.45 | $38.37 | $38.37 | 118,412 |
| 2022-06-10 | $38.50 | $39.22 | $38.23 | $38.62 | $38.62 | 84,516 |
| 2022-06-09 | $38.40 | $40.05 | $38.40 | $38.58 | $38.58 | 104,583 |
| 2022-06-08 | $39.75 | $39.96 | $38.26 | $38.59 | $38.59 | 81,549 |
| 2022-06-07 | $38.82 | $40.06 | $37.98 | $39.60 | $39.60 | 131,379 |
| 2022-06-06 | $37.60 | $39.70 | $37.26 | $39.04 | $39.04 | 167,161 |
| 2022-06-03 | $35.47 | $38.73 | $34.60 | $37.84 | $37.84 | 326,471 |
| 2022-06-02 | $33.75 | $33.82 | $33.19 | $33.19 | $33.19 | 104,381 |
| 2022-06-01 | $33.88 | $33.88 | $32.81 | $33.62 | $33.62 | 87,224 |
| 2022-05-31 | $33.15 | $34.40 | $32.69 | $34.05 | $34.05 | 98,857 |
| 2022-05-27 | $32.67 | $33.43 | $32.46 | $33.32 | $33.32 | 87,738 |
| 2022-05-26 | $33.03 | $33.57 | $32.53 | $32.77 | $32.77 | 108,966 |
| 2022-05-25 | $32.01 | $33.19 | $31.58 | $32.70 | $32.70 | 80,602 |
| 2022-05-24 | $31.43 | $32.05 | $31.08 | $32.04 | $32.04 | 114,777 |
| 2022-05-23 | $31.41 | $31.61 | $30.40 | $31.48 | $31.48 | 99,289 |
| 2022-05-20 | $31.21 | $31.47 | $30.09 | $31.06 | $31.06 | 98,213 |
| 2022-05-19 | $32.04 | $32.12 | $31.01 | $31.10 | $31.10 | 134,802 |
| 2022-05-18 | $32.50 | $32.78 | $31.69 | $32.07 | $32.07 | 125,888 |
| 2022-05-17 | $32.94 | $32.94 | $32.24 | $32.50 | $32.50 | 92,390 |
| 2022-05-16 | $31.20 | $33.24 | $31.20 | $32.73 | $32.73 | 200,109 |
| 2022-05-13 | $30.99 | $31.70 | $30.56 | $31.19 | $31.19 | 153,620 |
| 2022-05-12 | $29.53 | $31.23 | $29.32 | $30.65 | $30.65 | 145,500 |
| 2022-05-11 | $29.57 | $29.92 | $28.97 | $29.57 | $29.57 | 179,707 |
| 2022-05-10 | $31.18 | $31.39 | $28.76 | $29.28 | $29.28 | 232,683 |
| 2022-05-09 | $30.39 | $31.47 | $29.97 | $30.78 | $30.78 | 244,640 |
| 2022-05-06 | $31.81 | $32.25 | $29.94 | $30.42 | $30.42 | 156,700 |
| 2022-05-05 | $34.05 | $34.12 | $31.60 | $31.84 | $31.84 | 145,319 |
| 2022-05-04 | $34.94 | $34.97 | $32.82 | $34.29 | $34.29 | 178,030 |
| 2022-05-03 | $35.51 | $35.93 | $34.69 | $35.40 | $35.40 | 92,884 |
| 2022-05-02 | $36.34 | $37.77 | $35.41 | $35.70 | $35.70 | 98,612 |
| 2022-04-29 | $37.24 | $37.24 | $35.95 | $36.24 | $36.24 | 79,210 |
| 2022-04-28 | $36.60 | $37.86 | $36.50 | $37.17 | $37.17 | 93,132 |
| 2022-04-27 | $36.61 | $37.52 | $36.23 | $36.50 | $36.50 | 89,096 |
| 2022-04-26 | $37.18 | $37.42 | $36.39 | $36.55 | $36.55 | 141,576 |
| 2022-04-25 | $37.40 | $37.45 | $35.46 | $37.39 | $37.39 | 163,210 |
| 2022-04-22 | $38.34 | $38.98 | $37.59 | $37.64 | $37.64 | 113,905 |
| 2022-04-21 | $38.51 | $38.68 | $38.19 | $38.38 | $38.38 | 94,945 |
| 2022-04-20 | $38.12 | $38.75 | $38.03 | $38.51 | $38.51 | 52,690 |
| 2022-04-19 | $37.98 | $38.71 | $37.86 | $38.27 | $38.27 | 95,096 |
| 2022-04-18 | $38.34 | $39.32 | $37.60 | $37.98 | $37.98 | 71,327 |
| 2022-04-14 | $38.50 | $39.31 | $38.24 | $38.47 | $38.47 | 70,813 |
| 2022-04-13 | $37.70 | $38.55 | $36.71 | $38.28 | $38.28 | 125,618 |
| 2022-04-12 | $37.57 | $38.71 | $37.56 | $37.77 | $37.77 | 167,600 |
| 2022-04-11 | $37.26 | $38.11 | $36.83 | $37.36 | $37.36 | 134,011 |
| 2022-04-08 | $37.32 | $38.00 | $36.89 | $36.97 | $36.97 | 83,179 |
| 2022-04-07 | $37.04 | $37.43 | $36.60 | $37.26 | $37.26 | 83,563 |
| 2022-04-06 | $37.36 | $37.88 | $36.86 | $36.94 | $36.94 | 81,603 |
| 2022-04-05 | $37.22 | $37.52 | $36.47 | $37.15 | $37.15 | 88,464 |
| 2022-04-04 | $37.46 | $37.68 | $36.35 | $37.11 | $37.11 | 62,455 |
| 2022-04-01 | $36.45 | $37.66 | $36.45 | $37.49 | $37.49 | 133,303 |
| 2022-03-31 | $37.29 | $37.59 | $36.10 | $36.45 | $36.45 | 106,704 |
| 2022-03-30 | $37.58 | $38.02 | $37.22 | $37.46 | $37.46 | 115,569 |
| 2022-03-29 | $36.23 | $37.82 | $36.23 | $37.53 | $37.53 | 153,481 |
| 2022-03-28 | $36.64 | $37.06 | $35.99 | $36.23 | $36.23 | 61,079 |
| 2022-03-25 | $35.76 | $37.55 | $35.76 | $37.04 | $37.04 | 80,055 |
| 2022-03-24 | $37.84 | $37.84 | $36.16 | $36.43 | $36.43 | 120,295 |
| 2022-03-23 | $37.42 | $38.84 | $37.42 | $37.56 | $37.56 | 128,344 |
| 2022-03-22 | $36.83 | $37.86 | $36.68 | $37.61 | $37.61 | 161,177 |
| 2022-03-21 | $35.20 | $37.76 | $35.05 | $36.92 | $36.92 | 158,581 |
| 2022-03-18 | $35.04 | $36.72 | $34.44 | $34.65 | $34.65 | 706,010 |
| 2022-03-17 | $36.75 | $36.75 | $35.67 | $36.04 | $36.04 | 173,687 |
| 2022-03-16 | $35.34 | $36.72 | $33.80 | $36.29 | $36.29 | 184,823 |
| 2022-03-15 | $35.13 | $37.42 | $32.75 | $35.13 | $35.13 | 372,909 |
| 2022-03-14 | $35.61 | $35.95 | $34.31 | $35.13 | $35.13 | 242,675 |
| 2022-03-11 | $39.00 | $39.21 | $35.96 | $36.13 | $36.13 | 181,834 |
| 2022-03-10 | $39.00 | $39.49 | $38.24 | $39.30 | $39.30 | 101,225 |
| 2022-03-09 | $43.90 | $44.12 | $39.10 | $39.28 | $39.28 | 202,399 |
| 2022-03-08 | $44.82 | $45.26 | $43.42 | $43.57 | $43.57 | 102,312 |
| 2022-03-07 | $43.29 | $44.81 | $42.28 | $44.46 | $44.46 | 100,782 |
| 2022-03-04 | $43.36 | $43.99 | $42.68 | $43.49 | $43.49 | 134,232 |
| 2022-03-03 | $43.51 | $44.42 | $43.47 | $43.65 | $43.65 | 89,393 |
| 2022-03-02 | $43.13 | $44.14 | $43.05 | $43.19 | $43.19 | 97,529 |
| 2022-03-01 | $42.85 | $43.79 | $42.59 | $43.05 | $43.05 | 124,984 |
| 2022-02-28 | $42.26 | $43.00 | $42.16 | $42.69 | $42.69 | 131,193 |
| 2022-02-25 | $40.57 | $42.37 | $40.04 | $42.26 | $42.26 | 101,604 |
| 2022-02-24 | $39.93 | $40.82 | $38.77 | $40.72 | $40.72 | 122,577 |
| 2022-02-23 | $40.61 | $40.94 | $40.17 | $40.38 | $40.38 | 77,714 |
| 2022-02-22 | $41.55 | $41.55 | $40.15 | $40.50 | $40.50 | 97,955 |
| 2022-02-18 | $40.78 | $42.14 | $40.14 | $41.34 | $41.34 | 161,676 |
| 2022-02-17 | $40.85 | $40.87 | $40.40 | $40.85 | $40.85 | 114,693 |
| 2022-02-16 | $42.14 | $42.37 | $40.67 | $41.25 | $41.25 | 133,038 |
| 2022-02-15 | $42.55 | $43.32 | $41.90 | $41.95 | $41.95 | 78,765 |
| 2022-02-14 | $42.98 | $44.10 | $42.34 | $42.42 | $42.42 | 129,891 |
| 2022-02-11 | $41.90 | $43.25 | $41.90 | $43.11 | $43.11 | 109,031 |
| 2022-02-10 | $42.38 | $42.78 | $41.68 | $41.84 | $41.84 | 96,308 |
| 2022-02-09 | $42.36 | $42.88 | $42.30 | $42.58 | $42.58 | 72,174 |
| 2022-02-08 | $41.53 | $42.29 | $41.23 | $42.22 | $42.22 | 99,001 |
| 2022-02-07 | $40.90 | $41.71 | $40.90 | $41.29 | $41.29 | 57,952 |
| 2022-02-04 | $41.63 | $41.79 | $40.80 | $41.66 | $41.66 | 63,878 |
| 2022-02-03 | $41.08 | $42.09 | $41.02 | $41.78 | $41.78 | 62,264 |
| 2022-02-02 | $41.62 | $41.79 | $40.72 | $41.22 | $41.22 | 62,711 |
| 2022-02-01 | $41.15 | $41.62 | $39.87 | $41.39 | $41.39 | 87,643 |
| 2022-01-31 | $40.20 | $41.47 | $40.20 | $41.41 | $41.41 | 67,794 |
| 2022-01-28 | $40.01 | $40.84 | $39.44 | $40.76 | $40.76 | 53,812 |
| 2022-01-27 | $40.90 | $41.45 | $40.07 | $40.18 | $40.18 | 72,656 |
| 2022-01-26 | $42.11 | $42.64 | $40.39 | $40.84 | $40.84 | 80,834 |
| 2022-01-25 | $43.11 | $43.11 | $40.46 | $42.04 | $42.04 | 59,368 |
| 2022-01-24 | $41.13 | $43.43 | $41.13 | $43.25 | $43.25 | 113,596 |
| 2022-01-21 | $41.82 | $42.21 | $40.70 | $41.27 | $41.27 | 75,347 |
| 2022-01-20 | $43.16 | $43.42 | $41.57 | $41.73 | $41.73 | 82,433 |
| 2022-01-19 | $42.55 | $43.31 | $41.90 | $43.18 | $43.18 | 71,905 |
| 2022-01-18 | $42.70 | $43.18 | $42.29 | $42.79 | $42.79 | 96,652 |
| 2022-01-14 | $43.68 | $43.70 | $42.26 | $43.05 | $43.05 | 73,290 |
| 2022-01-13 | $42.39 | $43.85 | $42.39 | $43.40 | $43.40 | 58,662 |
| 2022-01-12 | $43.15 | $43.30 | $42.31 | $42.36 | $42.36 | 68,963 |
| 2022-01-11 | $42.51 | $43.20 | $41.93 | $43.15 | $43.15 | 77,212 |
| 2022-01-10 | $43.87 | $43.97 | $42.82 | $42.96 | $42.96 | 79,103 |
| 2022-01-07 | $43.57 | $44.56 | $43.11 | $43.72 | $43.72 | 64,844 |
| 2022-01-06 | $43.19 | $43.86 | $42.84 | $43.50 | $43.50 | 74,487 |
| 2022-01-05 | $43.38 | $43.76 | $42.73 | $42.84 | $42.84 | 93,645 |
| 2022-01-04 | $43.05 | $44.00 | $42.82 | $43.14 | $43.14 | 100,604 |
| 2022-01-03 | $42.72 | $43.12 | $42.21 | $42.64 | $42.64 | 86,734 |
| 2021-12-31 | $43.50 | $43.80 | $42.13 | $42.40 | $42.40 | 94,928 |
| 2021-12-30 | $43.03 | $44.04 | $43.02 | $43.60 | $43.60 | 75,374 |
| 2021-12-29 | $43.58 | $43.78 | $42.76 | $42.98 | $42.98 | 75,110 |
| 2021-12-28 | $42.61 | $44.19 | $42.61 | $43.83 | $43.83 | 82,339 |
| 2021-12-27 | $42.07 | $42.99 | $40.82 | $42.91 | $42.91 | 121,562 |
| 2021-12-23 | $42.45 | $42.68 | $41.87 | $42.12 | $42.12 | 99,331 |
| 2021-12-22 | $42.72 | $43.72 | $41.69 | $42.56 | $42.56 | 156,211 |
| 2021-12-21 | $39.62 | $44.01 | $37.00 | $43.06 | $43.06 | 344,114 |
| 2021-12-20 | $40.99 | $41.07 | $39.31 | $39.73 | $39.73 | 215,848 |
| 2021-12-17 | $41.28 | $42.06 | $40.31 | $41.64 | $41.64 | 642,395 |
| 2021-12-16 | $42.73 | $42.98 | $40.84 | $40.97 | $40.97 | 157,818 |
| 2021-12-15 | $40.95 | $42.02 | $40.40 | $42.02 | $42.02 | 140,511 |
| 2021-12-14 | $40.99 | $42.08 | $40.50 | $40.71 | $40.71 | 212,826 |
| 2021-12-13 | $40.20 | $41.06 | $40.05 | $40.53 | $40.53 | 100,400 |
| 2021-12-10 | $39.98 | $40.90 | $39.73 | $40.08 | $40.08 | 118,634 |
| 2021-12-09 | $39.61 | $40.29 | $39.60 | $39.84 | $39.84 | 104,452 |
| 2021-12-08 | $39.90 | $40.26 | $39.00 | $39.67 | $39.67 | 131,378 |
| 2021-12-07 | $42.17 | $42.19 | $39.41 | $39.48 | $39.48 | 152,641 |
| 2021-12-06 | $40.86 | $42.75 | $40.38 | $41.94 | $41.94 | 130,764 |
| 2021-12-03 | $41.28 | $41.40 | $40.19 | $40.35 | $40.35 | 206,099 |
| 2021-12-02 | $39.94 | $40.97 | $39.61 | $40.65 | $40.65 | 104,355 |
| 2021-12-01 | $41.09 | $41.64 | $39.64 | $39.66 | $39.66 | 166,259 |
| 2021-11-30 | $41.59 | $41.59 | $40.39 | $40.54 | $40.54 | 232,987 |
| 2021-11-29 | $42.68 | $42.68 | $40.85 | $41.35 | $41.35 | 124,251 |
| 2021-11-26 | $42.81 | $42.81 | $41.22 | $41.74 | $41.74 | 119,185 |
| 2021-11-24 | $43.10 | $44.33 | $42.83 | $43.25 | $43.25 | 135,029 |
| 2021-11-23 | $42.78 | $44.53 | $41.99 | $44.17 | $44.17 | 140,623 |
| 2021-11-22 | $42.75 | $43.25 | $42.04 | $42.16 | $42.16 | 95,964 |
| 2021-11-19 | $41.49 | $42.93 | $41.49 | $42.66 | $42.66 | 322,278 |
| 2021-11-18 | $42.40 | $42.40 | $40.63 | $41.68 | $41.68 | 144,997 |
| 2021-11-17 | $42.77 | $43.19 | $41.97 | $42.39 | $42.39 | 167,390 |
| 2021-11-16 | $42.20 | $43.20 | $41.73 | $42.75 | $42.75 | 187,413 |
| 2021-11-15 | $41.25 | $42.79 | $41.24 | $42.10 | $42.10 | 125,159 |
| 2021-11-12 | $40.47 | $41.96 | $40.02 | $41.60 | $41.60 | 114,367 |
| 2021-11-11 | $40.64 | $40.64 | $39.75 | $40.63 | $40.63 | 98,636 |
| 2021-11-10 | $41.01 | $41.61 | $40.29 | $40.73 | $40.73 | 104,495 |
| 2021-11-09 | $42.70 | $42.70 | $41.29 | $41.96 | $40.81 | 121,144 |
| 2021-11-08 | $43.36 | $43.36 | $42.23 | $42.48 | $41.31 | 139,438 |
| 2021-11-05 | $42.25 | $43.42 | $42.20 | $43.09 | $41.91 | 137,908 |
| 2021-11-04 | $42.08 | $42.74 | $41.21 | $41.89 | $40.74 | 177,466 |
| 2021-11-03 | $41.01 | $41.81 | $40.93 | $41.73 | $40.58 | 390,103 |
| 2021-11-02 | $42.08 | $42.13 | $40.65 | $41.69 | $40.55 | 122,190 |
| 2021-11-01 | $40.45 | $42.30 | $39.40 | $42.09 | $40.93 | 226,544 |
| 2021-10-29 | $41.30 | $41.92 | $40.05 | $40.20 | $39.10 | 222,418 |
| 2021-10-28 | $40.51 | $41.38 | $40.49 | $41.30 | $40.17 | 219,310 |
| 2021-10-27 | $40.59 | $41.14 | $40.46 | $40.51 | $39.40 | 241,811 |
| 2021-10-26 | $41.23 | $41.61 | $40.52 | $40.63 | $39.51 | 126,505 |
| 2021-10-25 | $41.90 | $41.90 | $40.50 | $41.24 | $40.11 | 149,462 |
| 2021-10-22 | $41.44 | $42.54 | $40.66 | $42.09 | $40.93 | 201,483 |
| 2021-10-21 | $39.35 | $41.37 | $39.21 | $41.30 | $40.17 | 255,016 |
| 2021-10-20 | $39.08 | $39.92 | $39.08 | $39.31 | $38.23 | 99,141 |
| 2021-10-19 | $38.73 | $39.14 | $38.21 | $39.03 | $37.96 | 140,688 |
| 2021-10-18 | $38.32 | $39.17 | $38.10 | $38.81 | $37.74 | 139,784 |
| 2021-10-15 | $39.37 | $39.64 | $38.43 | $38.58 | $37.52 | 121,391 |
| 2021-10-14 | $38.58 | $39.54 | $38.50 | $39.12 | $38.05 | 148,994 |
| 2021-10-13 | $37.96 | $38.34 | $37.15 | $38.30 | $37.25 | 140,777 |
| 2021-10-12 | $36.59 | $37.83 | $36.59 | $37.81 | $36.77 | 254,616 |
| 2021-10-11 | $37.13 | $38.08 | $36.35 | $36.59 | $35.59 | 187,011 |
| 2021-10-08 | $38.50 | $38.66 | $37.14 | $37.16 | $36.14 | 137,539 |
| 2021-10-07 | $39.15 | $39.71 | $38.42 | $38.50 | $37.44 | 208,144 |
| 2021-10-06 | $39.20 | $40.25 | $38.85 | $39.04 | $37.97 | 258,596 |
| 2021-10-05 | $39.69 | $39.91 | $39.02 | $39.24 | $38.16 | 133,812 |
| 2021-10-04 | $38.98 | $40.06 | $38.74 | $39.58 | $38.49 | 155,054 |
| 2021-10-01 | $38.33 | $38.98 | $37.88 | $38.78 | $37.72 | 140,776 |
| 2021-09-30 | $38.61 | $39.50 | $37.55 | $38.24 | $37.19 | 214,592 |
| 2021-09-29 | $37.67 | $38.80 | $37.28 | $38.72 | $37.66 | 214,567 |
| 2021-09-28 | $38.93 | $39.18 | $37.36 | $37.47 | $36.44 | 152,966 |
| 2021-09-27 | $39.21 | $40.68 | $39.08 | $39.10 | $38.03 | 242,638 |
| 2021-09-24 | $39.57 | $39.57 | $38.60 | $39.00 | $37.93 | 214,802 |
| 2021-09-23 | $40.33 | $41.42 | $39.46 | $39.59 | $38.50 | 246,129 |
| 2021-09-22 | $41.02 | $41.32 | $39.77 | $40.25 | $39.14 | 174,664 |
| 2021-09-21 | $39.84 | $41.07 | $39.68 | $40.99 | $39.86 | 275,743 |
| 2021-09-20 | $39.63 | $41.97 | $39.51 | $40.06 | $38.96 | 598,673 |
| 2021-09-17 | $37.26 | $40.90 | $37.15 | $40.77 | $39.65 | 1,608,079 |
| 2021-09-16 | $34.86 | $36.88 | $34.58 | $36.60 | $35.59 | 515,785 |
| 2021-09-15 | $35.68 | $36.19 | $33.25 | $34.86 | $33.90 | 575,390 |
| 2021-09-14 | $35.51 | $36.09 | $34.55 | $35.80 | $34.82 | 692,208 |
| 2021-09-13 | $38.79 | $38.86 | $35.22 | $35.39 | $34.42 | 964,795 |
| 2021-09-10 | $39.45 | $40.58 | $38.20 | $38.98 | $37.91 | 542,541 |
| 2021-09-09 | $45.09 | $45.30 | $39.09 | $39.20 | $38.12 | 1,034,115 |
| 2021-09-08 | $48.20 | $48.85 | $47.17 | $47.26 | $45.96 | 162,374 |
| 2021-09-07 | $46.61 | $48.63 | $46.24 | $48.08 | $46.76 | 283,855 |
| 2021-09-03 | $46.33 | $46.93 | $46.20 | $46.51 | $45.23 | 140,431 |
| 2021-09-02 | $46.83 | $47.00 | $46.46 | $46.52 | $45.24 | 104,628 |
| 2021-09-01 | $47.20 | $47.41 | $45.77 | $46.84 | $45.55 | 151,280 |
| 2021-08-31 | $46.79 | $47.41 | $46.60 | $46.92 | $45.63 | 176,813 |
| 2021-08-30 | $47.85 | $47.85 | $46.64 | $46.67 | $45.39 | 97,072 |
| 2021-08-27 | $46.44 | $47.86 | $46.35 | $47.74 | $46.43 | 137,057 |
| 2021-08-26 | $47.10 | $47.41 | $46.12 | $46.47 | $45.19 | 124,457 |
| 2021-08-25 | $48.42 | $48.42 | $46.48 | $47.18 | $45.88 | 170,973 |
| 2021-08-24 | $49.26 | $49.63 | $48.16 | $48.19 | $46.87 | 116,743 |
| 2021-08-23 | $50.34 | $50.34 | $48.87 | $49.18 | $47.83 | 100,913 |
| 2021-08-20 | $48.50 | $49.78 | $48.50 | $49.40 | $48.04 | 209,260 |
| 2021-08-19 | $49.18 | $49.95 | $48.35 | $48.65 | $47.31 | 155,551 |
| 2021-08-18 | $51.52 | $51.88 | $49.48 | $49.64 | $48.28 | 94,058 |
| 2021-08-17 | $51.75 | $52.29 | $50.80 | $51.45 | $50.04 | 168,014 |
| 2021-08-16 | $51.78 | $52.14 | $51.78 | $51.95 | $50.52 | 142,051 |
| 2021-08-13 | $51.97 | $52.27 | $51.62 | $52.02 | $50.59 | 177,187 |
| 2021-08-12 | $52.28 | $52.74 | $51.56 | $52.01 | $50.58 | 128,734 |
| 2021-08-11 | $52.59 | $53.25 | $52.22 | $52.31 | $50.87 | 125,901 |
| 2021-08-10 | $51.52 | $52.97 | $51.11 | $52.73 | $51.28 | 159,346 |
| 2021-08-09 | $51.61 | $52.11 | $51.05 | $51.33 | $49.92 | 178,789 |
| 2021-08-06 | $51.90 | $52.49 | $51.36 | $51.42 | $50.01 | 194,252 |
| 2021-08-05 | $53.32 | $53.34 | $51.69 | $51.70 | $50.28 | 266,345 |
| 2021-08-04 | $53.67 | $54.35 | $52.11 | $52.28 | $50.84 | 392,854 |
| 2021-08-03 | $56.27 | $56.65 | $55.53 | $56.22 | $54.68 | 113,953 |
| 2021-08-02 | $56.56 | $57.76 | $56.17 | $56.43 | $54.88 | 85,636 |
| 2021-07-30 | $56.27 | $56.98 | $56.12 | $56.34 | $54.79 | 67,861 |
| 2021-07-29 | $56.94 | $57.06 | $56.16 | $56.24 | $54.70 | 135,989 |
| 2021-07-28 | $56.43 | $57.15 | $55.77 | $56.73 | $55.17 | 70,449 |
| 2021-07-27 | $56.84 | $57.37 | $55.65 | $56.09 | $54.55 | 98,084 |
| 2021-07-26 | $56.76 | $57.75 | $56.66 | $56.69 | $55.13 | 60,711 |
| 2021-07-23 | $56.78 | $56.95 | $55.80 | $56.85 | $55.29 | 74,508 |
| 2021-07-22 | $57.66 | $58.95 | $56.11 | $56.24 | $54.70 | 83,780 |
| 2021-07-21 | $58.90 | $60.00 | $57.59 | $57.91 | $56.32 | 102,881 |
| 2021-07-20 | $57.57 | $59.54 | $57.57 | $58.43 | $56.83 | 121,636 |
| 2021-07-19 | $56.78 | $58.90 | $56.40 | $57.50 | $55.92 | 109,432 |
| 2021-07-16 | $58.23 | $58.47 | $57.35 | $57.48 | $55.90 | 83,601 |
| 2021-07-15 | $57.31 | $58.15 | $57.18 | $57.82 | $56.23 | 67,432 |
| 2021-07-14 | $59.24 | $59.59 | $57.54 | $57.65 | $56.07 | 79,837 |
| 2021-07-13 | $60.50 | $60.50 | $58.89 | $58.98 | $57.36 | 69,485 |
| 2021-07-12 | $61.60 | $61.96 | $60.45 | $60.57 | $58.91 | 75,206 |
| 2021-07-09 | $61.41 | $61.83 | $60.96 | $61.60 | $59.91 | 84,360 |
| 2021-07-08 | $61.15 | $62.00 | $60.53 | $60.99 | $59.32 | 81,868 |
| 2021-07-07 | $62.46 | $62.87 | $61.31 | $61.71 | $60.02 | 85,659 |
| 2021-07-06 | $63.72 | $64.22 | $62.18 | $62.38 | $60.67 | 131,884 |
| 2021-07-02 | $63.45 | $63.71 | $62.63 | $63.60 | $61.85 | 96,020 |
| 2021-07-01 | $63.47 | $63.79 | $63.06 | $63.51 | $61.77 | 58,932 |
| 2021-06-30 | $63.35 | $63.91 | $63.18 | $63.42 | $61.68 | 90,699 |
| 2021-06-29 | $63.82 | $63.82 | $63.03 | $63.52 | $61.78 | 80,814 |
| 2021-06-28 | $65.11 | $65.11 | $62.92 | $63.48 | $61.74 | 86,249 |
| 2021-06-25 | $64.34 | $64.81 | $63.54 | $63.83 | $62.08 | 190,795 |
| 2021-06-24 | $63.60 | $64.00 | $63.29 | $63.99 | $62.23 | 119,414 |
| 2021-06-23 | $63.96 | $64.46 | $63.40 | $63.66 | $61.91 | 106,092 |
| 2021-06-22 | $63.62 | $64.07 | $63.05 | $63.96 | $62.20 | 104,387 |
| 2021-06-21 | $63.44 | $64.45 | $63.19 | $63.84 | $62.09 | 164,544 |
| 2021-06-18 | $63.39 | $63.93 | $61.76 | $63.12 | $61.39 | 260,746 |
| 2021-06-17 | $64.12 | $64.93 | $62.92 | $63.50 | $61.76 | 220,515 |
| 2021-06-16 | $65.80 | $65.80 | $64.05 | $64.67 | $62.89 | 103,333 |
| 2021-06-15 | $68.50 | $68.50 | $65.31 | $65.73 | $63.93 | 221,566 |
| 2021-06-14 | $68.87 | $68.87 | $66.84 | $66.91 | $65.07 | 201,669 |
| 2021-06-11 | $68.90 | $69.43 | $68.16 | $68.40 | $66.52 | 179,695 |
| 2021-06-10 | $68.03 | $69.85 | $67.85 | $68.56 | $66.68 | 243,813 |
| 2021-06-09 | $71.42 | $72.64 | $66.50 | $68.14 | $66.27 | 368,722 |
| 2021-06-08 | $74.15 | $74.30 | $72.85 | $73.35 | $71.34 | 111,349 |
| 2021-06-07 | $72.96 | $74.06 | $72.55 | $73.79 | $71.76 | 80,900 |
| 2021-06-04 | $73.46 | $73.64 | $72.65 | $72.86 | $70.86 | 147,923 |
| 2021-06-03 | $74.00 | $74.87 | $72.69 | $72.78 | $70.78 | 121,376 |
| 2021-06-02 | $71.87 | $74.79 | $71.21 | $74.03 | $72.00 | 269,016 |
| 2021-06-01 | $71.51 | $72.47 | $71.09 | $71.47 | $69.51 | 148,466 |
| 2021-05-28 | $70.84 | $72.00 | $70.40 | $71.20 | $69.24 | 94,615 |
| 2021-05-27 | $71.77 | $72.87 | $70.79 | $71.83 | $69.86 | 161,603 |
| 2021-05-26 | $72.25 | $72.28 | $71.01 | $71.26 | $69.30 | 123,348 |
| 2021-05-25 | $73.49 | $73.89 | $71.64 | $71.81 | $69.84 | 143,675 |
| 2021-05-24 | $73.60 | $74.71 | $73.21 | $73.60 | $71.58 | 107,396 |
| 2021-05-21 | $74.33 | $74.54 | $73.40 | $73.55 | $71.53 | 136,354 |
| 2021-05-20 | $73.95 | $74.30 | $73.39 | $73.55 | $71.53 | 84,374 |
| 2021-05-19 | $74.05 | $74.24 | $72.93 | $73.60 | $71.58 | 60,780 |
| 2021-05-18 | $74.71 | $75.33 | $73.74 | $74.35 | $72.31 | 77,396 |
| 2021-05-17 | $74.83 | $75.18 | $74.32 | $74.62 | $72.57 | 86,628 |
| 2021-05-14 | $75.86 | $76.18 | $74.44 | $75.06 | $73.00 | 62,484 |
| 2021-05-13 | $72.64 | $75.98 | $72.64 | $75.79 | $73.71 | 75,842 |
| 2021-05-12 | $73.82 | $74.53 | $71.76 | $72.55 | $70.56 | 87,819 |
| 2021-05-11 | $77.09 | $77.33 | $73.80 | $74.00 | $71.97 | 72,800 |
| 2021-05-10 | $78.92 | $79.11 | $77.43 | $77.62 | $75.49 | 99,234 |
| 2021-05-07 | $78.55 | $79.40 | $78.15 | $79.00 | $76.83 | 163,563 |
| 2021-05-06 | $79.31 | $79.80 | $77.89 | $78.56 | $76.40 | 71,186 |
| 2021-05-05 | $78.36 | $79.46 | $77.73 | $79.46 | $77.28 | 111,675 |
| 2021-05-04 | $79.13 | $79.49 | $77.84 | $78.06 | $75.92 | 91,683 |
| 2021-05-03 | $78.86 | $80.06 | $78.08 | $79.15 | $76.98 | 101,824 |
| 2021-04-30 | $79.57 | $79.57 | $78.04 | $78.13 | $75.98 | 95,577 |
| 2021-04-29 | $78.11 | $80.26 | $77.85 | $79.65 | $77.46 | 69,777 |
| 2021-04-28 | $77.72 | $78.75 | $77.37 | $77.74 | $75.61 | 69,788 |
| 2021-04-27 | $79.39 | $79.39 | $77.36 | $77.72 | $75.59 | 94,113 |
| 2021-04-26 | $80.13 | $80.96 | $78.76 | $79.11 | $76.94 | 38,967 |
| 2021-04-23 | $79.73 | $80.30 | $79.32 | $79.79 | $77.60 | 76,768 |
| 2021-04-22 | $79.79 | $80.64 | $79.63 | $79.77 | $77.58 | 50,394 |
| 2021-04-21 | $79.43 | $80.68 | $79.43 | $80.24 | $78.04 | 51,178 |
| 2021-04-20 | $79.53 | $80.45 | $78.71 | $79.29 | $77.11 | 54,287 |
| 2021-04-19 | $79.80 | $80.34 | $79.28 | $79.91 | $77.72 | 54,170 |
| 2021-04-16 | $79.01 | $80.68 | $78.91 | $80.01 | $77.81 | 77,582 |
| 2021-04-15 | $79.01 | $79.01 | $77.59 | $78.38 | $76.23 | 29,322 |
| 2021-04-14 | $77.86 | $79.64 | $77.62 | $78.35 | $76.20 | 64,053 |
| 2021-04-13 | $77.86 | $78.33 | $77.31 | $77.77 | $75.63 | 95,891 |
| 2021-04-12 | $76.73 | $78.26 | $75.97 | $77.68 | $75.55 | 49,659 |
| 2021-04-09 | $78.24 | $78.24 | $76.13 | $76.75 | $74.64 | 87,365 |
| 2021-04-08 | $78.49 | $78.70 | $77.51 | $77.82 | $75.68 | 76,109 |
| 2021-04-07 | $78.41 | $78.69 | $77.50 | $78.30 | $76.15 | 72,458 |
| 2021-04-06 | $78.00 | $79.72 | $77.71 | $78.66 | $76.50 | 113,906 |
| 2021-04-05 | $77.32 | $78.41 | $76.72 | $78.40 | $76.25 | 66,362 |
| 2021-04-01 | $77.51 | $77.98 | $76.83 | $77.24 | $75.12 | 70,828 |
| 2021-03-31 | $77.90 | $78.69 | $77.07 | $77.64 | $75.51 | 155,133 |
| 2021-03-30 | $76.62 | $78.32 | $76.29 | $77.54 | $75.41 | 88,878 |
| 2021-03-29 | $77.87 | $78.82 | $76.97 | $77.40 | $75.27 | 129,280 |
| 2021-03-26 | $76.51 | $78.08 | $75.86 | $77.70 | $75.57 | 119,457 |
| 2021-03-25 | $75.24 | $76.67 | $73.50 | $75.78 | $73.70 | 82,240 |
| 2021-03-24 | $75.46 | $76.58 | $74.96 | $75.00 | $72.94 | 128,876 |
| 2021-03-23 | $77.04 | $77.76 | $74.84 | $74.84 | $72.78 | 61,525 |
| 2021-03-22 | $78.61 | $78.68 | $77.08 | $77.73 | $75.60 | 131,312 |
| 2021-03-19 | $80.16 | $80.42 | $76.91 | $78.51 | $76.35 | 230,420 |
| 2021-03-18 | $80.27 | $80.62 | $78.74 | $80.44 | $78.23 | 66,848 |
| 2021-03-17 | $81.00 | $81.00 | $79.10 | $80.58 | $78.37 | 63,364 |
| 2021-03-16 | $81.06 | $81.65 | $80.48 | $80.68 | $78.46 | 53,262 |
| 2021-03-15 | $81.21 | $81.92 | $80.24 | $81.18 | $78.95 | 73,191 |
| 2021-03-12 | $79.86 | $82.03 | $79.86 | $81.05 | $78.82 | 121,516 |
| 2021-03-11 | $85.10 | $85.10 | $77.41 | $80.42 | $78.21 | 139,078 |
| 2021-03-10 | $83.52 | $84.85 | $81.71 | $83.95 | $81.64 | 113,870 |
| 2021-03-09 | $85.15 | $85.15 | $82.85 | $83.60 | $81.30 | 85,827 |
| 2021-03-08 | $83.13 | $85.40 | $81.88 | $84.99 | $82.66 | 91,344 |
| 2021-03-05 | $78.51 | $82.99 | $78.06 | $82.82 | $80.55 | 106,487 |
| 2021-03-04 | $79.87 | $82.02 | $78.01 | $78.36 | $76.21 | 142,922 |
| 2021-03-03 | $78.17 | $80.99 | $77.50 | $79.87 | $77.68 | 85,361 |
| 2021-03-02 | $79.04 | $79.90 | $76.77 | $77.76 | $75.62 | 79,819 |
| 2021-03-01 | $76.33 | $79.70 | $75.50 | $79.02 | $76.85 | 104,885 |
| 2021-02-26 | $76.42 | $77.99 | $74.68 | $75.25 | $73.18 | 104,438 |
| 2021-02-25 | $77.17 | $78.17 | $75.91 | $75.91 | $73.83 | 66,789 |
| 2021-02-24 | $76.94 | $77.44 | $76.00 | $76.93 | $74.82 | 72,001 |
| 2021-02-23 | $75.14 | $76.80 | $74.38 | $76.36 | $74.26 | 69,216 |
| 2021-02-22 | $75.36 | $76.12 | $74.20 | $75.65 | $73.57 | 54,575 |
| 2021-02-19 | $75.94 | $76.34 | $74.56 | $75.28 | $73.21 | 89,036 |
| 2021-02-18 | $75.95 | $76.12 | $74.84 | $75.01 | $72.95 | 35,015 |
| 2021-02-17 | $76.26 | $76.75 | $75.50 | $76.21 | $74.12 | 46,301 |
| 2021-02-16 | $77.29 | $77.29 | $75.59 | $76.49 | $74.39 | 69,076 |
| 2021-02-12 | $77.02 | $78.84 | $75.80 | $76.67 | $74.56 | 56,094 |
| 2021-02-11 | $77.48 | $78.34 | $75.83 | $77.08 | $74.96 | 73,368 |
| 2021-02-10 | $79.36 | $79.80 | $76.67 | $77.68 | $75.55 | 103,291 |
| 2021-02-09 | $76.73 | $79.64 | $76.73 | $78.55 | $76.39 | 64,579 |
| 2021-02-08 | $75.65 | $76.95 | $75.25 | $76.72 | $74.61 | 78,978 |
| 2021-02-05 | $77.54 | $77.54 | $75.08 | $75.42 | $73.35 | 73,081 |
| 2021-02-04 | $76.60 | $78.30 | $71.58 | $76.88 | $74.77 | 105,581 |
| 2021-02-03 | $77.95 | $78.49 | $76.38 | $76.59 | $74.49 | 81,439 |
| 2021-02-02 | $77.10 | $78.42 | $76.59 | $77.97 | $75.83 | 62,184 |
| 2021-02-01 | $76.94 | $77.40 | $75.40 | $77.08 | $74.96 | 83,239 |
| 2021-01-29 | $75.54 | $77.27 | $74.81 | $76.15 | $74.06 | 158,074 |
| 2021-01-28 | $77.64 | $77.64 | $73.87 | $75.25 | $73.18 | 115,637 |
| 2021-01-27 | $74.89 | $77.95 | $72.78 | $77.43 | $75.30 | 131,797 |
| 2021-01-26 | $75.64 | $76.12 | $74.12 | $75.86 | $73.78 | 55,011 |
| 2021-01-25 | $73.50 | $77.06 | $73.50 | $74.64 | $72.59 | 135,765 |
| 2021-01-22 | $72.41 | $74.97 | $71.65 | $74.06 | $72.03 | 103,578 |
| 2021-01-21 | $73.86 | $74.92 | $72.97 | $73.08 | $71.07 | 61,804 |
| 2021-01-20 | $73.73 | $74.52 | $73.21 | $74.00 | $71.97 | 60,461 |
| 2021-01-19 | $74.25 | $74.74 | $72.95 | $73.50 | $71.48 | 90,001 |
| 2021-01-15 | $72.58 | $73.76 | $71.52 | $73.29 | $71.28 | 62,347 |
| 2021-01-14 | $71.07 | $73.98 | $70.27 | $73.01 | $71.01 | 89,490 |
| 2021-01-13 | $71.24 | $71.95 | $70.40 | $70.85 | $68.90 | 62,215 |
| 2021-01-12 | $71.40 | $72.34 | $70.78 | $71.32 | $69.36 | 76,435 |
| 2021-01-11 | $69.57 | $71.67 | $69.57 | $71.10 | $69.15 | 76,456 |
| 2021-01-08 | $72.70 | $72.70 | $69.14 | $70.09 | $68.17 | 94,252 |
| 2021-01-07 | $75.95 | $76.70 | $71.70 | $72.78 | $70.78 | 95,716 |
| 2021-01-06 | $73.01 | $77.26 | $72.74 | $75.80 | $73.72 | 143,404 |
| 2021-01-05 | $70.58 | $73.14 | $70.58 | $72.21 | $70.23 | 107,624 |
| 2021-01-04 | $69.69 | $71.29 | $69.61 | $70.62 | $68.68 | 130,962 |
| 2020-12-31 | $69.89 | $70.35 | $68.64 | $69.43 | $67.52 | 77,352 |
| 2020-12-30 | $68.80 | $71.02 | $68.31 | $70.20 | $68.27 | 113,239 |
| 2020-12-29 | $69.28 | $69.85 | $68.34 | $69.02 | $67.12 | 86,045 |
| 2020-12-28 | $70.00 | $70.39 | $68.36 | $69.24 | $67.34 | 103,698 |
| 2020-12-24 | $71.35 | $71.35 | $68.74 | $69.30 | $67.40 | 70,357 |
| 2020-12-23 | $66.21 | $71.57 | $66.15 | $71.25 | $69.29 | 157,256 |
| 2020-12-22 | $62.10 | $67.45 | $62.02 | $66.36 | $64.54 | 421,494 |
| 2020-12-21 | $71.10 | $72.74 | $69.92 | $72.27 | $70.29 | 141,410 |
| 2020-12-18 | $74.78 | $74.78 | $71.97 | $72.08 | $70.10 | 315,080 |
| 2020-12-17 | $74.21 | $74.61 | $73.61 | $74.29 | $72.25 | 74,692 |
| 2020-12-16 | $74.81 | $74.99 | $73.54 | $74.19 | $72.15 | 74,983 |
| 2020-12-15 | $74.45 | $75.13 | $73.72 | $74.61 | $72.56 | 43,205 |
| 2020-12-14 | $75.00 | $76.79 | $74.10 | $74.10 | $72.07 | 104,989 |
| 2020-12-11 | $73.89 | $75.23 | $72.78 | $74.72 | $72.67 | 70,821 |
| 2020-12-10 | $75.12 | $75.12 | $73.11 | $74.11 | $72.07 | 58,112 |
| 2020-12-09 | $74.19 | $76.32 | $73.87 | $75.67 | $73.59 | 92,898 |
| 2020-12-08 | $70.66 | $74.15 | $70.66 | $73.58 | $71.56 | 62,448 |
| 2020-12-07 | $71.32 | $72.32 | $70.63 | $71.38 | $69.42 | 52,608 |
| 2020-12-04 | $71.97 | $72.22 | $70.86 | $71.42 | $69.46 | 39,660 |
| 2020-12-03 | $70.63 | $72.28 | $70.63 | $71.21 | $69.25 | 57,158 |
| 2020-12-02 | $71.91 | $72.49 | $70.26 | $70.76 | $68.82 | 51,489 |
| 2020-12-01 | $72.18 | $72.52 | $70.73 | $71.66 | $69.69 | 82,728 |
| 2020-11-30 | $72.62 | $72.62 | $71.36 | $71.63 | $69.66 | 65,480 |
| 2020-11-27 | $71.84 | $72.96 | $71.39 | $72.96 | $70.96 | 21,125 |
| 2020-11-25 | $72.58 | $73.09 | $71.21 | $71.66 | $69.69 | 63,093 |
| 2020-11-24 | $73.19 | $74.43 | $72.08 | $72.89 | $70.89 | 109,568 |
| 2020-11-23 | $70.83 | $73.44 | $69.99 | $72.39 | $70.40 | 71,650 |
| 2020-11-20 | $70.73 | $70.73 | $69.29 | $70.20 | $68.27 | 107,224 |
| 2020-11-19 | $70.84 | $71.56 | $69.57 | $71.49 | $69.53 | 42,787 |
| 2020-11-18 | $73.74 | $73.84 | $70.69 | $70.77 | $68.83 | 60,704 |
| 2020-11-17 | $72.27 | $73.96 | $71.19 | $73.25 | $71.24 | 66,641 |
| 2020-11-16 | $72.98 | $73.68 | $71.61 | $72.77 | $70.77 | 92,423 |
| 2020-11-13 | $71.47 | $72.11 | $69.69 | $71.56 | $69.60 | 73,891 |
| 2020-11-12 | $72.11 | $72.11 | $70.06 | $70.83 | $68.89 | 65,827 |
| 2020-11-11 | $74.76 | $74.76 | $71.98 | $73.43 | $70.27 | 64,538 |
| 2020-11-10 | $73.69 | $75.32 | $73.26 | $74.53 | $71.33 | 94,025 |
| 2020-11-09 | $70.05 | $74.88 | $70.05 | $73.04 | $69.90 | 137,534 |
| 2020-11-06 | $69.00 | $69.85 | $68.20 | $68.99 | $66.02 | 61,671 |
| 2020-11-05 | $69.14 | $70.33 | $69.14 | $69.33 | $66.35 | 47,110 |
| 2020-11-04 | $68.08 | $70.21 | $67.96 | $68.85 | $65.89 | 54,497 |
| 2020-11-03 | $68.77 | $69.35 | $67.50 | $68.08 | $65.15 | 54,720 |
| 2020-11-02 | $67.97 | $68.69 | $67.36 | $67.97 | $65.05 | 64,152 |
| 2020-10-30 | $66.06 | $67.53 | $66.06 | $67.13 | $64.24 | 118,653 |
| 2020-10-29 | $66.25 | $66.99 | $65.05 | $66.51 | $63.65 | 62,935 |
| 2020-10-28 | $67.66 | $68.00 | $65.32 | $65.42 | $62.61 | 57,872 |
| 2020-10-27 | $69.08 | $69.89 | $68.50 | $68.62 | $65.67 | 43,867 |
| 2020-10-26 | $69.02 | $69.55 | $67.99 | $68.74 | $65.78 | 49,333 |
| 2020-10-23 | $69.99 | $70.24 | $68.78 | $69.68 | $66.68 | 56,269 |
| 2020-10-22 | $69.37 | $70.19 | $68.75 | $69.68 | $66.68 | 65,372 |
| 2020-10-21 | $69.29 | $70.09 | $68.72 | $69.11 | $66.14 | 45,935 |
| 2020-10-20 | $69.73 | $70.36 | $68.75 | $69.13 | $66.16 | 62,826 |
| 2020-10-19 | $69.75 | $70.33 | $69.10 | $69.39 | $66.41 | 79,945 |
| 2020-10-16 | $69.12 | $70.07 | $69.05 | $69.73 | $66.73 | 84,894 |
| 2020-10-15 | $67.55 | $70.44 | $67.55 | $69.28 | $66.30 | 98,018 |
| 2020-10-14 | $68.44 | $69.17 | $68.33 | $68.42 | $65.48 | 90,436 |
| 2020-10-13 | $68.56 | $69.32 | $67.82 | $68.57 | $65.62 | 179,937 |
| 2020-10-12 | $68.77 | $69.49 | $68.52 | $69.03 | $66.06 | 101,247 |
| 2020-10-09 | $69.03 | $69.10 | $68.44 | $68.62 | $65.67 | 68,392 |
| 2020-10-08 | $68.67 | $69.04 | $66.91 | $68.60 | $65.65 | 96,857 |
| 2020-10-07 | $68.44 | $68.74 | $66.28 | $67.92 | $65.00 | 145,789 |
| 2020-10-06 | $69.41 | $69.49 | $67.54 | $68.30 | $65.36 | 213,712 |
| 2020-10-05 | $68.20 | $69.21 | $67.47 | $68.81 | $65.85 | 95,677 |
| 2020-10-02 | $66.58 | $68.32 | $66.49 | $67.76 | $64.85 | 71,321 |
| 2020-10-01 | $66.57 | $67.77 | $66.02 | $67.64 | $64.73 | 125,679 |
| 2020-09-30 | $65.52 | $66.76 | $65.52 | $66.27 | $63.42 | 124,577 |
| 2020-09-29 | $67.08 | $67.62 | $64.93 | $65.49 | $62.67 | 119,414 |
| 2020-09-28 | $68.86 | $68.96 | $66.54 | $67.04 | $64.16 | 107,680 |
| 2020-09-25 | $67.29 | $68.45 | $67.29 | $68.13 | $65.20 | 137,928 |
| 2020-09-24 | $66.47 | $67.65 | $65.90 | $67.27 | $64.38 | 112,197 |
| 2020-09-23 | $67.22 | $67.79 | $65.79 | $66.27 | $63.42 | 140,929 |
| 2020-09-22 | $65.57 | $68.46 | $65.57 | $67.18 | $64.29 | 155,138 |
| 2020-09-21 | $67.37 | $67.68 | $64.31 | $65.45 | $62.64 | 124,038 |
| 2020-09-18 | $67.18 | $69.54 | $66.65 | $68.37 | $65.43 | 372,175 |
| 2020-09-17 | $65.38 | $67.00 | $65.02 | $66.54 | $63.68 | 118,287 |
| 2020-09-16 | $66.08 | $67.34 | $65.89 | $66.05 | $63.21 | 163,396 |
| 2020-09-15 | $66.40 | $66.90 | $65.40 | $65.84 | $63.01 | 131,269 |
| 2020-09-14 | $63.88 | $66.27 | $63.88 | $65.94 | $63.10 | 134,907 |
| 2020-09-11 | $66.04 | $66.04 | $62.08 | $63.58 | $60.85 | 220,045 |
| 2020-09-10 | $65.01 | $66.58 | $64.64 | $65.84 | $63.01 | 151,353 |
| 2020-09-09 | $59.99 | $65.53 | $58.25 | $65.00 | $62.21 | 239,063 |
| 2020-09-08 | $62.28 | $63.39 | $59.42 | $59.55 | $56.99 | 191,588 |
| 2020-09-04 | $63.74 | $64.59 | $61.76 | $62.78 | $60.08 | 100,598 |
| 2020-09-03 | $64.14 | $65.15 | $62.68 | $63.35 | $60.63 | 95,216 |
| 2020-09-02 | $64.36 | $64.99 | $63.08 | $64.01 | $61.26 | 94,221 |
| 2020-09-01 | $63.59 | $64.34 | $61.01 | $64.12 | $61.36 | 83,182 |
| 2020-08-31 | $63.93 | $64.10 | $63.18 | $63.47 | $60.74 | 92,471 |
| 2020-08-28 | $65.00 | $65.00 | $63.86 | $64.08 | $61.32 | 50,876 |
| 2020-08-27 | $62.75 | $64.98 | $62.75 | $64.72 | $61.94 | 96,961 |
| 2020-08-26 | $61.96 | $62.88 | $61.89 | $62.51 | $59.82 | 48,460 |
| 2020-08-25 | $63.68 | $63.68 | $62.07 | $62.27 | $59.59 | 89,516 |
| 2020-08-24 | $62.52 | $63.32 | $61.77 | $63.24 | $60.52 | 57,757 |
| 2020-08-21 | $63.94 | $63.94 | $62.01 | $62.12 | $59.45 | 61,641 |
| 2020-08-20 | $63.39 | $64.68 | $63.36 | $63.91 | $61.16 | 51,102 |
| 2020-08-19 | $64.03 | $64.63 | $63.49 | $64.01 | $61.26 | 67,560 |
| 2020-08-18 | $63.46 | $64.11 | $62.46 | $63.75 | $61.01 | 54,450 |
| 2020-08-17 | $63.14 | $63.70 | $63.08 | $63.40 | $60.67 | 43,745 |
| 2020-08-14 | $63.45 | $64.02 | $62.49 | $63.30 | $60.58 | 81,869 |
| 2020-08-13 | $63.55 | $64.22 | $63.00 | $63.57 | $60.84 | 36,474 |
| 2020-08-12 | $64.39 | $65.17 | $63.51 | $63.56 | $60.83 | 45,955 |
| 2020-08-11 | $66.49 | $67.00 | $63.30 | $63.66 | $60.92 | 123,341 |
| 2020-08-10 | $63.42 | $65.89 | $63.42 | $65.67 | $62.85 | 114,956 |
| 2020-08-07 | $60.31 | $63.44 | $59.89 | $63.41 | $60.68 | 92,318 |
| 2020-08-06 | $60.69 | $61.82 | $59.96 | $60.46 | $57.86 | 78,532 |
| 2020-08-05 | $59.28 | $60.67 | $58.79 | $60.56 | $57.96 | 88,040 |
| 2020-08-04 | $57.07 | $59.00 | $56.66 | $58.92 | $56.39 | 103,171 |
| 2020-08-03 | $57.90 | $57.90 | $56.16 | $57.04 | $54.59 | 78,727 |
| 2020-07-31 | $58.51 | $58.77 | $56.59 | $57.77 | $55.29 | 177,697 |
| 2020-07-30 | $60.30 | $60.31 | $58.72 | $58.88 | $56.35 | 97,057 |
| 2020-07-29 | $61.74 | $61.91 | $60.39 | $60.80 | $58.19 | 100,854 |
| 2020-07-28 | $60.50 | $62.25 | $60.37 | $61.28 | $58.65 | 119,549 |
| 2020-07-27 | $60.55 | $60.85 | $59.89 | $60.34 | $57.75 | 64,570 |
| 2020-07-24 | $61.86 | $61.86 | $60.41 | $60.64 | $58.03 | 68,778 |
| 2020-07-23 | $61.12 | $62.75 | $60.99 | $61.62 | $58.97 | 107,457 |
| 2020-07-22 | $61.47 | $61.65 | $60.29 | $61.00 | $58.38 | 75,221 |
| 2020-07-21 | $60.58 | $62.13 | $59.87 | $61.79 | $59.13 | 144,177 |
| 2020-07-20 | $60.71 | $61.04 | $59.65 | $60.38 | $57.78 | 68,102 |
| 2020-07-17 | $60.44 | $62.11 | $60.15 | $61.01 | $58.39 | 81,477 |
| 2020-07-16 | $60.38 | $61.23 | $59.49 | $60.45 | $57.85 | 94,061 |
| 2020-07-15 | $60.73 | $62.01 | $60.11 | $60.38 | $57.78 | 91,211 |
| 2020-07-14 | $58.74 | $60.30 | $58.42 | $59.77 | $57.20 | 68,948 |
| 2020-07-13 | $59.47 | $59.83 | $58.67 | $58.67 | $56.15 | 148,328 |
| 2020-07-10 | $57.66 | $59.32 | $57.50 | $59.26 | $56.71 | 88,763 |
| 2020-07-09 | $58.74 | $58.90 | $57.49 | $57.61 | $55.13 | 104,559 |
| 2020-07-08 | $60.76 | $60.76 | $58.68 | $58.98 | $56.44 | 77,498 |
| 2020-07-07 | $61.48 | $61.74 | $60.49 | $60.62 | $58.01 | 97,368 |
| 2020-07-06 | $63.01 | $63.60 | $61.41 | $61.97 | $59.31 | 95,722 |
| 2020-07-02 | $62.78 | $63.54 | $62.01 | $62.18 | $59.51 | 66,408 |
| 2020-07-01 | $62.65 | $63.42 | $61.58 | $61.87 | $59.21 | 125,086 |
| 2020-06-30 | $61.67 | $63.20 | $61.67 | $62.91 | $60.21 | 110,315 |
| 2020-06-29 | $58.96 | $62.40 | $58.96 | $61.56 | $58.91 | 87,888 |
| 2020-06-26 | $60.63 | $61.35 | $58.45 | $58.81 | $56.28 | 287,308 |
| 2020-06-25 | $62.56 | $62.64 | $60.19 | $61.17 | $58.54 | 128,190 |
| 2020-06-24 | $61.43 | $63.13 | $60.78 | $62.70 | $60.00 | 102,806 |
| 2020-06-23 | $61.58 | $62.04 | $60.03 | $62.04 | $59.37 | 147,312 |
| 2020-06-22 | $60.23 | $60.95 | $59.77 | $60.89 | $58.27 | 98,128 |
| 2020-06-19 | $61.91 | $62.32 | $60.32 | $60.75 | $58.14 | 156,976 |
| 2020-06-18 | $60.21 | $61.41 | $59.64 | $61.27 | $58.64 | 91,702 |
| 2020-06-17 | $60.68 | $61.56 | $59.75 | $60.68 | $58.07 | 127,492 |
| 2020-06-16 | $59.98 | $61.51 | $58.71 | $60.76 | $58.15 | 212,062 |
| 2020-06-15 | $56.59 | $58.34 | $56.06 | $58.34 | $55.83 | 124,469 |
| 2020-06-12 | $58.96 | $58.96 | $56.07 | $57.57 | $55.09 | 112,234 |
| 2020-06-11 | $57.75 | $58.75 | $57.12 | $57.21 | $54.75 | 204,610 |
| 2020-06-10 | $61.12 | $61.85 | $58.21 | $58.60 | $56.08 | 150,987 |
| 2020-06-09 | $62.33 | $62.52 | $58.35 | $61.25 | $58.62 | 429,241 |
| 2020-06-08 | $65.02 | $66.90 | $64.26 | $64.70 | $61.92 | 224,111 |
| 2020-06-05 | $64.36 | $65.36 | $63.65 | $64.08 | $61.32 | 154,566 |
| 2020-06-04 | $59.70 | $63.81 | $59.31 | $62.98 | $60.27 | 175,401 |
| 2020-06-03 | $59.50 | $61.03 | $59.50 | $59.75 | $57.18 | 101,852 |
| 2020-06-02 | $58.02 | $59.11 | $57.03 | $58.91 | $56.38 | 99,230 |
| 2020-06-01 | $58.51 | $59.09 | $57.45 | $57.82 | $55.33 | 158,028 |
| 2020-05-29 | $60.99 | $61.12 | $57.92 | $58.51 | $55.99 | 134,105 |
| 2020-05-28 | $62.43 | $62.83 | $61.19 | $61.42 | $58.78 | 191,733 |
| 2020-05-27 | $60.33 | $61.96 | $59.06 | $61.81 | $59.15 | 242,695 |
| 2020-05-26 | $60.22 | $61.12 | $59.53 | $59.75 | $57.18 | 212,101 |
| 2020-05-22 | $59.79 | $60.32 | $58.28 | $58.65 | $56.13 | 62,793 |
| 2020-05-21 | $58.73 | $60.30 | $58.12 | $59.75 | $57.18 | 92,067 |
| 2020-05-20 | $59.15 | $59.42 | $57.62 | $58.66 | $56.14 | 136,962 |
| 2020-05-19 | $59.99 | $61.41 | $58.47 | $58.53 | $56.01 | 108,730 |
| 2020-05-18 | $57.86 | $60.17 | $57.45 | $59.88 | $57.31 | 214,532 |
| 2020-05-15 | $54.79 | $57.25 | $54.72 | $56.60 | $54.17 | 158,324 |
| 2020-05-14 | $54.16 | $54.95 | $52.87 | $54.92 | $52.56 | 138,360 |
| 2020-05-13 | $55.90 | $55.90 | $53.46 | $55.02 | $52.65 | 123,400 |
| 2020-05-12 | $55.61 | $57.01 | $55.07 | $56.14 | $53.73 | 144,880 |
| 2020-05-11 | $57.42 | $57.87 | $54.55 | $55.37 | $52.99 | 142,458 |
| 2020-05-08 | $56.57 | $58.09 | $56.26 | $57.94 | $55.45 | 122,156 |
| 2020-05-07 | $53.53 | $55.92 | $53.50 | $55.59 | $53.20 | 156,628 |
| 2020-05-06 | $53.53 | $53.62 | $52.42 | $52.94 | $50.66 | 186,999 |
| 2020-05-05 | $55.01 | $55.26 | $53.15 | $53.32 | $51.03 | 176,881 |
| 2020-05-04 | $55.30 | $55.43 | $53.17 | $53.79 | $51.48 | 226,827 |
| 2020-05-01 | $57.64 | $57.64 | $55.44 | $55.83 | $53.43 | 170,595 |
| 2020-04-30 | $62.11 | $62.11 | $57.84 | $58.00 | $55.51 | 210,351 |
| 2020-04-29 | $63.46 | $64.12 | $61.32 | $62.96 | $60.25 | 158,978 |
| 2020-04-28 | $62.89 | $63.40 | $61.88 | $62.24 | $59.56 | 181,639 |
| 2020-04-27 | $60.74 | $63.24 | $60.00 | $62.02 | $59.35 | 223,352 |
| 2020-04-24 | $62.32 | $62.43 | $60.09 | $60.28 | $57.69 | 115,127 |
| 2020-04-23 | $60.97 | $62.74 | $60.51 | $62.08 | $59.41 | 136,675 |
| 2020-04-22 | $61.89 | $62.11 | $60.08 | $61.09 | $58.46 | 157,194 |
| 2020-04-21 | $63.81 | $64.83 | $60.76 | $60.98 | $58.36 | 140,062 |
| 2020-04-20 | $64.04 | $65.85 | $64.00 | $65.22 | $62.42 | 183,416 |
| 2020-04-17 | $66.15 | $66.44 | $64.31 | $65.05 | $62.25 | 259,301 |
| 2020-04-16 | $63.05 | $65.16 | $62.72 | $65.16 | $62.36 | 161,725 |
| 2020-04-15 | $63.17 | $63.68 | $61.97 | $63.14 | $60.43 | 114,628 |
| 2020-04-14 | $64.09 | $65.36 | $63.71 | $64.52 | $61.75 | 128,981 |
| 2020-04-13 | $63.42 | $63.71 | $61.97 | $63.31 | $60.59 | 102,024 |
| 2020-04-09 | $63.29 | $64.46 | $61.81 | $63.86 | $61.11 | 117,903 |
| 2020-04-08 | $61.40 | $62.90 | $60.51 | $62.56 | $59.87 | 121,499 |
| 2020-04-07 | $63.98 | $64.72 | $60.59 | $60.95 | $58.33 | 153,561 |
| 2020-04-06 | $58.58 | $62.71 | $58.30 | $62.42 | $59.74 | 183,440 |
| 2020-04-03 | $58.26 | $59.58 | $55.51 | $57.50 | $55.03 | 285,559 |
| 2020-04-02 | $56.65 | $58.41 | $56.34 | $58.19 | $55.69 | 163,078 |
| 2020-04-01 | $57.92 | $57.98 | $55.73 | $56.56 | $54.13 | 213,526 |
| 2020-03-31 | $54.95 | $58.16 | $53.86 | $57.69 | $55.21 | 260,322 |
| 2020-03-30 | $53.88 | $56.82 | $53.25 | $55.50 | $53.11 | 217,287 |
| 2020-03-27 | $53.85 | $55.31 | $51.22 | $53.46 | $51.16 | 241,766 |
| 2020-03-26 | $53.91 | $56.27 | $53.41 | $54.23 | $51.90 | 291,412 |
| 2020-03-25 | $52.71 | $53.99 | $50.01 | $53.36 | $51.07 | 397,194 |
| 2020-03-24 | $52.92 | $54.75 | $51.62 | $53.51 | $51.21 | 225,877 |
| 2020-03-23 | $53.38 | $53.38 | $50.00 | $51.07 | $48.87 | 204,182 |
| 2020-03-20 | $59.79 | $61.30 | $52.59 | $53.17 | $50.88 | 563,545 |
| 2020-03-19 | $55.07 | $61.62 | $54.32 | $60.01 | $57.43 | 296,506 |
| 2020-03-18 | $54.87 | $58.96 | $52.49 | $55.66 | $53.27 | 333,820 |
| 2020-03-17 | $53.06 | $57.51 | $52.43 | $56.64 | $54.20 | 421,931 |
| 2020-03-16 | $54.76 | $55.14 | $52.40 | $52.55 | $50.29 | 412,541 |
| 2020-03-13 | $53.30 | $57.56 | $51.63 | $57.34 | $54.87 | 437,399 |
| 2020-03-12 | $51.07 | $53.20 | $48.31 | $53.10 | $50.82 | 466,702 |
| 2020-03-11 | $50.79 | $56.21 | $50.17 | $53.02 | $50.74 | 312,244 |
| 2020-03-10 | $58.06 | $58.99 | $49.52 | $52.64 | $50.38 | 861,914 |
| 2020-03-09 | $60.01 | $60.01 | $55.27 | $58.05 | $55.55 | 375,701 |
| 2020-03-06 | $62.31 | $62.67 | $60.37 | $61.13 | $58.50 | 241,612 |
| 2020-03-05 | $59.70 | $63.08 | $59.30 | $62.50 | $59.81 | 280,933 |
| 2020-03-04 | $56.00 | $60.45 | $55.96 | $59.98 | $57.40 | 483,074 |
| 2020-03-03 | $58.63 | $59.00 | $54.33 | $55.92 | $53.52 | 642,942 |
| 2020-03-02 | $65.93 | $66.75 | $54.85 | $55.22 | $52.85 | 1,614,590 |
| 2020-02-28 | $74.28 | $74.77 | $71.63 | $72.45 | $69.33 | 264,795 |
| 2020-02-27 | $75.32 | $76.82 | $74.69 | $75.40 | $72.16 | 267,219 |
| 2020-02-26 | $76.25 | $76.89 | $75.54 | $76.15 | $72.88 | 170,549 |
| 2020-02-25 | $76.19 | $76.47 | $75.00 | $76.05 | $72.78 | 219,340 |
| 2020-02-24 | $76.51 | $76.66 | $74.05 | $76.00 | $72.73 | 231,836 |
| 2020-02-21 | $77.56 | $79.23 | $77.30 | $77.71 | $74.37 | 564,468 |
| 2020-02-20 | $76.65 | $78.02 | $76.64 | $77.26 | $73.94 | 179,083 |
| 2020-02-19 | $76.32 | $77.28 | $75.66 | $76.72 | $73.42 | 187,902 |
| 2020-02-18 | $75.72 | $76.31 | $74.76 | $76.03 | $72.76 | 216,202 |
| 2020-02-14 | $74.73 | $76.21 | $74.61 | $75.81 | $72.55 | 140,090 |
| 2020-02-13 | $74.49 | $74.91 | $73.82 | $74.77 | $71.56 | 117,890 |
| 2020-02-12 | $74.97 | $75.29 | $74.12 | $74.55 | $71.34 | 93,109 |
| 2020-02-11 | $75.46 | $75.85 | $74.67 | $74.73 | $71.52 | 102,177 |
| 2020-02-10 | $74.90 | $75.77 | $74.50 | $75.31 | $72.07 | 108,644 |
| 2020-02-07 | $75.39 | $76.35 | $74.74 | $75.08 | $71.85 | 128,190 |
| 2020-02-06 | $76.16 | $76.95 | $75.50 | $75.70 | $72.45 | 139,976 |
| 2020-02-05 | $76.35 | $77.47 | $75.12 | $75.82 | $72.56 | 234,508 |
| 2020-02-04 | $78.09 | $78.55 | $75.88 | $75.92 | $72.66 | 116,487 |
| 2020-02-03 | $76.83 | $77.82 | $76.83 | $77.61 | $74.27 | 176,341 |
| 2020-01-31 | $78.71 | $78.89 | $75.18 | $76.61 | $73.32 | 193,927 |
| 2020-01-30 | $77.04 | $79.46 | $77.04 | $78.91 | $75.52 | 200,398 |
| 2020-01-29 | $80.15 | $80.15 | $76.36 | $77.74 | $74.40 | 163,238 |
| 2020-01-28 | $80.66 | $81.44 | $79.64 | $80.00 | $76.56 | 128,238 |
| 2020-01-27 | $80.04 | $81.28 | $79.92 | $80.55 | $77.09 | 128,072 |
| 2020-01-24 | $80.68 | $81.22 | $79.74 | $80.82 | $77.34 | 124,044 |
| 2020-01-23 | $80.24 | $81.49 | $79.76 | $80.67 | $77.20 | 194,000 |
| 2020-01-22 | $80.42 | $81.09 | $79.65 | $80.49 | $77.03 | 170,094 |
| 2020-01-21 | $80.54 | $80.84 | $79.60 | $80.24 | $76.79 | 204,923 |
| 2020-01-17 | $80.70 | $81.64 | $80.16 | $80.73 | $77.26 | 133,723 |
| 2020-01-16 | $80.18 | $81.43 | $80.18 | $80.74 | $77.27 | 193,430 |
| 2020-01-15 | $79.50 | $80.07 | $78.56 | $80.06 | $76.62 | 156,145 |
| 2020-01-14 | $81.25 | $81.27 | $78.95 | $79.69 | $76.26 | 406,889 |
| 2020-01-13 | $82.79 | $83.44 | $80.66 | $81.02 | $77.54 | 141,304 |
| 2020-01-10 | $82.57 | $83.17 | $81.78 | $82.84 | $79.28 | 118,552 |
| 2020-01-09 | $82.81 | $83.62 | $81.41 | $82.37 | $78.83 | 228,031 |
| 2020-01-08 | $85.33 | $85.48 | $82.70 | $82.91 | $79.35 | 250,638 |
| 2020-01-07 | $85.63 | $85.63 | $84.39 | $85.33 | $81.66 | 125,458 |
| 2020-01-06 | $87.54 | $87.77 | $85.61 | $85.76 | $82.07 | 221,266 |
| 2020-01-03 | $86.79 | $88.54 | $86.18 | $87.98 | $84.20 | 276,762 |
| 2020-01-02 | $90.73 | $90.73 | $86.07 | $87.21 | $83.46 | 202,464 |
| 2019-12-31 | $91.38 | $91.90 | $90.25 | $90.59 | $86.69 | 175,806 |
| 2019-12-30 | $92.01 | $92.22 | $90.89 | $91.59 | $87.65 | 129,111 |
| 2019-12-27 | $94.52 | $94.52 | $91.79 | $92.10 | $88.14 | 130,216 |
| 2019-12-26 | $94.29 | $94.73 | $93.40 | $94.37 | $90.31 | 82,753 |
| 2019-12-24 | $92.82 | $94.92 | $92.67 | $93.89 | $89.85 | 85,844 |
| 2019-12-23 | $92.03 | $93.91 | $91.16 | $92.52 | $88.54 | 143,178 |
| 2019-12-20 | $92.34 | $92.50 | $90.84 | $91.94 | $87.99 | 414,732 |
| 2019-12-19 | $87.52 | $93.87 | $87.10 | $91.46 | $87.53 | 401,711 |
| 2019-12-18 | $87.98 | $87.98 | $86.74 | $87.63 | $83.86 | 220,291 |
| 2019-12-17 | $86.67 | $88.23 | $86.42 | $87.71 | $83.94 | 186,372 |
| 2019-12-16 | $87.64 | $88.83 | $86.72 | $87.18 | $83.43 | 302,313 |
| 2019-12-13 | $87.40 | $87.40 | $86.54 | $86.92 | $83.18 | 132,351 |
| 2019-12-12 | $86.97 | $88.71 | $85.86 | $87.33 | $83.58 | 138,225 |
| 2019-12-11 | $88.72 | $88.72 | $86.68 | $86.83 | $83.10 | 157,772 |
| 2019-12-10 | $89.24 | $89.42 | $87.98 | $88.22 | $84.43 | 119,466 |
| 2019-12-09 | $88.99 | $89.73 | $88.34 | $89.44 | $85.59 | 146,664 |
| 2019-12-06 | $88.58 | $90.36 | $88.00 | $88.91 | $85.09 | 254,841 |
| 2019-12-05 | $89.13 | $89.13 | $87.65 | $88.17 | $84.38 | 122,714 |
| 2019-12-04 | $89.00 | $89.38 | $88.59 | $88.95 | $85.13 | 166,094 |
| 2019-12-03 | $88.16 | $89.32 | $87.91 | $88.72 | $84.91 | 182,568 |
| 2019-12-02 | $89.17 | $89.49 | $88.28 | $88.80 | $84.98 | 99,868 |
| 2019-11-29 | $89.46 | $89.49 | $88.80 | $89.19 | $85.36 | 53,815 |
| 2019-11-27 | $89.87 | $91.30 | $89.37 | $89.57 | $85.72 | 86,855 |
| 2019-11-26 | $88.13 | $90.16 | $87.76 | $89.78 | $85.92 | 95,759 |
| 2019-11-25 | $86.99 | $88.73 | $86.63 | $88.53 | $84.72 | 132,081 |
| 2019-11-22 | $87.70 | $87.70 | $86.02 | $86.66 | $82.93 | 97,540 |
| 2019-11-21 | $88.22 | $88.23 | $86.62 | $87.42 | $83.66 | 87,736 |
| 2019-11-20 | $86.50 | $88.31 | $86.25 | $88.03 | $84.24 | 167,528 |
| 2019-11-19 | $84.64 | $87.38 | $84.47 | $86.62 | $82.90 | 201,254 |
| 2019-11-18 | $84.51 | $85.51 | $84.08 | $84.39 | $80.76 | 119,848 |
| 2019-11-15 | $84.46 | $85.07 | $83.49 | $84.84 | $81.19 | 146,956 |
| 2019-11-14 | $84.33 | $85.60 | $83.37 | $84.07 | $80.46 | 182,558 |
| 2019-11-13 | $86.08 | $86.08 | $85.00 | $85.10 | $80.39 | 140,258 |
| 2019-11-12 | $85.68 | $86.33 | $85.12 | $86.00 | $81.24 | 112,871 |
| 2019-11-11 | $85.84 | $85.94 | $84.53 | $85.77 | $81.02 | 91,243 |
| 2019-11-08 | $85.09 | $86.84 | $84.54 | $86.28 | $81.50 | 115,976 |
| 2019-11-07 | $86.20 | $86.50 | $84.30 | $84.87 | $80.17 | 108,505 |
| 2019-11-06 | $86.24 | $86.57 | $85.67 | $85.79 | $81.04 | 78,379 |
| 2019-11-05 | $87.19 | $88.10 | $86.02 | $86.09 | $81.32 | 146,286 |
| 2019-11-04 | $87.39 | $87.54 | $86.24 | $86.77 | $81.97 | 120,968 |
| 2019-11-01 | $87.16 | $87.34 | $85.73 | $86.85 | $82.04 | 128,116 |
| 2019-10-31 | $88.31 | $88.88 | $85.66 | $86.73 | $81.93 | 131,419 |
| 2019-10-30 | $89.53 | $89.55 | $86.63 | $88.29 | $83.40 | 188,780 |
| 2019-10-29 | $89.45 | $90.91 | $88.72 | $89.39 | $84.44 | 135,091 |
| 2019-10-28 | $91.03 | $91.73 | $88.86 | $89.32 | $84.38 | 120,705 |
| 2019-10-25 | $90.23 | $91.15 | $89.91 | $91.09 | $86.05 | 91,923 |
| 2019-10-24 | $91.26 | $91.46 | $90.14 | $90.70 | $85.68 | 67,402 |
| 2019-10-23 | $91.00 | $91.35 | $90.72 | $91.15 | $86.10 | 54,192 |
| 2019-10-22 | $91.46 | $92.00 | $90.46 | $91.40 | $86.34 | 102,836 |
| 2019-10-21 | $91.66 | $92.25 | $91.19 | $91.36 | $86.30 | 105,863 |
| 2019-10-18 | $93.79 | $93.79 | $90.80 | $91.16 | $86.11 | 123,450 |
| 2019-10-17 | $94.91 | $94.98 | $94.00 | $94.07 | $88.86 | 140,124 |
| 2019-10-16 | $94.72 | $95.69 | $93.61 | $94.53 | $89.30 | 117,273 |
| 2019-10-15 | $94.51 | $95.10 | $94.36 | $94.92 | $89.67 | 95,980 |
| 2019-10-14 | $93.66 | $95.34 | $93.36 | $94.24 | $89.02 | 119,883 |
| 2019-10-11 | $92.62 | $94.21 | $91.71 | $93.84 | $88.65 | 86,485 |
| 2019-10-10 | $91.25 | $92.36 | $90.64 | $91.68 | $86.60 | 126,556 |
| 2019-10-09 | $90.91 | $91.96 | $89.93 | $91.30 | $86.25 | 174,602 |
| 2019-10-08 | $90.58 | $91.15 | $88.98 | $90.27 | $85.27 | 79,242 |
| 2019-10-07 | $90.49 | $91.25 | $90.20 | $90.81 | $85.78 | 100,448 |
| 2019-10-04 | $90.25 | $91.34 | $89.33 | $91.00 | $85.96 | 106,997 |
| 2019-10-03 | $92.49 | $93.26 | $89.76 | $89.90 | $84.92 | 205,865 |
| 2019-10-02 | $92.66 | $94.96 | $91.04 | $92.49 | $87.37 | 170,778 |
| 2019-10-01 | $96.08 | $96.72 | $92.83 | $93.07 | $87.92 | 150,041 |
| 2019-09-30 | $95.44 | $95.99 | $94.55 | $95.18 | $89.91 | 107,035 |
| 2019-09-27 | $95.86 | $95.86 | $94.43 | $95.16 | $89.89 | 97,070 |
| 2019-09-26 | $95.43 | $95.95 | $94.80 | $95.29 | $90.01 | 117,185 |
| 2019-09-25 | $94.82 | $96.33 | $94.82 | $95.40 | $90.12 | 113,662 |
| 2019-09-24 | $95.30 | $96.89 | $94.66 | $94.71 | $89.47 | 113,920 |
| 2019-09-23 | $94.35 | $95.50 | $93.96 | $94.96 | $89.70 | 131,520 |
| 2019-09-20 | $93.50 | $95.00 | $93.50 | $94.38 | $89.16 | 400,084 |
| 2019-09-19 | $94.81 | $94.83 | $92.43 | $93.13 | $87.97 | 146,436 |
| 2019-09-18 | $93.41 | $94.88 | $93.41 | $94.48 | $89.25 | 306,912 |
| 2019-09-17 | $93.77 | $94.21 | $92.91 | $93.29 | $88.13 | 196,835 |
| 2019-09-16 | $93.45 | $94.62 | $92.85 | $93.79 | $88.60 | 230,021 |
| 2019-09-13 | $93.46 | $94.98 | $92.45 | $93.58 | $88.40 | 219,081 |
| 2019-09-12 | $94.42 | $94.99 | $91.83 | $93.30 | $88.14 | 261,042 |
| 2019-09-11 | $94.93 | $94.93 | $92.16 | $93.57 | $88.39 | 519,935 |
| 2019-09-10 | $94.94 | $94.94 | $91.48 | $93.38 | $88.21 | 368,885 |
| 2019-09-09 | $98.95 | $99.29 | $90.82 | $94.98 | $89.72 | 425,195 |
| 2019-09-06 | $91.96 | $99.71 | $91.96 | $98.51 | $93.06 | 296,109 |
| 2019-09-05 | $89.14 | $94.89 | $89.14 | $92.01 | $86.92 | 305,847 |
| 2019-09-04 | $90.02 | $90.34 | $87.66 | $88.41 | $83.52 | 159,295 |
| 2019-09-03 | $88.33 | $89.46 | $86.52 | $89.43 | $84.48 | 216,671 |
| 2019-08-30 | $89.63 | $90.66 | $88.53 | $88.65 | $83.74 | 143,188 |
| 2019-08-29 | $87.90 | $89.38 | $87.28 | $89.19 | $84.25 | 174,710 |
| 2019-08-28 | $86.04 | $87.33 | $85.20 | $87.02 | $82.20 | 163,574 |
| 2019-08-27 | $88.23 | $88.23 | $84.88 | $86.04 | $81.28 | 135,127 |
| 2019-08-26 | $89.34 | $89.54 | $87.54 | $87.90 | $83.03 | 128,804 |
| 2019-08-23 | $89.90 | $89.93 | $88.29 | $88.56 | $83.66 | 197,984 |
| 2019-08-22 | $90.89 | $91.17 | $89.49 | $89.99 | $85.01 | 124,816 |
| 2019-08-21 | $90.76 | $90.76 | $89.01 | $90.47 | $85.46 | 83,755 |
| 2019-08-20 | $89.93 | $90.75 | $89.04 | $89.94 | $84.96 | 144,686 |
| 2019-08-19 | $90.89 | $91.16 | $89.08 | $89.89 | $84.91 | 147,228 |
| 2019-08-16 | $89.08 | $90.92 | $88.49 | $89.93 | $84.95 | 107,651 |
| 2019-08-15 | $89.44 | $90.05 | $87.75 | $88.40 | $83.51 | 123,139 |
| 2019-08-14 | $90.95 | $90.95 | $88.78 | $89.12 | $84.19 | 99,440 |
| 2019-08-13 | $90.20 | $92.17 | $90.20 | $91.56 | $86.49 | 214,547 |
| 2019-08-12 | $90.47 | $91.02 | $89.78 | $90.50 | $85.49 | 185,805 |
| 2019-08-09 | $91.90 | $92.91 | $88.00 | $91.37 | $86.31 | 166,686 |
| 2019-08-08 | $89.99 | $92.36 | $89.81 | $91.80 | $86.72 | 96,501 |
| 2019-08-07 | $87.01 | $89.85 | $85.17 | $89.59 | $84.63 | 170,501 |
| 2019-08-06 | $86.51 | $87.60 | $85.99 | $87.50 | $82.66 | 89,951 |
| 2019-08-05 | $86.87 | $87.57 | $85.19 | $86.20 | $81.43 | 113,883 |
| 2019-08-02 | $88.34 | $88.98 | $87.02 | $87.90 | $83.03 | 178,056 |
| 2019-08-01 | $88.86 | $91.93 | $88.40 | $88.40 | $83.51 | 145,475 |
| 2019-07-31 | $88.76 | $90.15 | $88.03 | $88.44 | $83.54 | 262,915 |
| 2019-07-30 | $89.52 | $89.93 | $88.35 | $88.66 | $83.75 | 304,753 |
| 2019-07-29 | $90.39 | $91.58 | $89.58 | $89.77 | $84.80 | 170,419 |
| 2019-07-26 | $88.38 | $90.67 | $88.34 | $90.18 | $85.19 | 165,540 |
| 2019-07-25 | $89.47 | $89.81 | $87.21 | $88.10 | $83.22 | 141,072 |
| 2019-07-24 | $89.59 | $90.72 | $89.00 | $89.29 | $84.35 | 140,640 |
| 2019-07-23 | $90.80 | $91.58 | $89.95 | $90.17 | $85.18 | 158,128 |
| 2019-07-22 | $91.24 | $92.77 | $90.34 | $90.72 | $85.70 | 104,981 |
| 2019-07-19 | $92.03 | $93.19 | $90.87 | $90.93 | $85.90 | 115,356 |
| 2019-07-18 | $94.01 | $94.49 | $91.63 | $91.91 | $86.82 | 122,684 |
| 2019-07-17 | $94.00 | $94.75 | $94.00 | $94.00 | $88.80 | 146,447 |
| 2019-07-16 | $93.91 | $94.50 | $93.54 | $93.64 | $88.46 | 69,225 |
| 2019-07-15 | $94.02 | $94.26 | $93.07 | $94.05 | $88.84 | 68,834 |
| 2019-07-12 | $94.50 | $95.89 | $92.71 | $93.72 | $88.53 | 153,279 |
| 2019-07-11 | $95.08 | $95.50 | $93.86 | $94.17 | $88.96 | 77,506 |
| 2019-07-10 | $94.68 | $95.41 | $94.51 | $94.87 | $89.62 | 102,207 |
| 2019-07-09 | $95.85 | $96.58 | $93.54 | $94.46 | $89.23 | 89,871 |
| 2019-07-08 | $96.25 | $96.68 | $94.49 | $96.26 | $90.93 | 108,256 |
| 2019-07-05 | $95.97 | $96.53 | $95.44 | $96.19 | $90.87 | 101,128 |
| 2019-07-03 | $95.10 | $96.48 | $95.10 | $96.18 | $90.86 | 57,333 |
| 2019-07-02 | $95.80 | $97.87 | $94.53 | $94.69 | $89.45 | 81,520 |
| 2019-07-01 | $97.37 | $98.02 | $94.76 | $95.81 | $90.51 | 194,420 |
| 2019-06-28 | $96.80 | $97.52 | $95.48 | $96.74 | $91.38 | 313,136 |
| 2019-06-27 | $94.07 | $96.29 | $93.99 | $96.26 | $90.93 | 132,601 |
| 2019-06-26 | $94.85 | $97.00 | $93.70 | $93.86 | $88.66 | 152,138 |
| 2019-06-25 | $98.82 | $98.82 | $93.89 | $94.87 | $89.62 | 172,350 |
| 2019-06-24 | $98.93 | $100.58 | $97.97 | $98.70 | $93.24 | 214,271 |
| 2019-06-21 | $97.38 | $99.40 | $97.01 | $98.93 | $93.45 | 353,574 |
| 2019-06-20 | $97.35 | $98.77 | $97.05 | $97.87 | $92.45 | 183,332 |
| 2019-06-19 | $97.77 | $98.09 | $95.68 | $97.15 | $91.77 | 73,763 |
| 2019-06-18 | $97.29 | $99.42 | $97.02 | $98.03 | $92.60 | 116,766 |
| 2019-06-17 | $97.26 | $97.61 | $95.54 | $96.53 | $91.19 | 105,760 |
| 2019-06-14 | $96.28 | $97.63 | $96.20 | $96.91 | $91.55 | 84,775 |
| 2019-06-13 | $97.80 | $98.11 | $96.14 | $96.69 | $91.34 | 115,983 |
| 2019-06-12 | $95.38 | $97.81 | $95.38 | $97.18 | $91.80 | 87,107 |
| 2019-06-11 | $94.55 | $96.52 | $94.55 | $95.81 | $90.51 | 112,910 |
| 2019-06-10 | $92.53 | $94.68 | $92.47 | $94.38 | $89.16 | 136,886 |
| 2019-06-07 | $90.09 | $92.78 | $90.09 | $92.00 | $86.91 | 245,936 |
| 2019-06-06 | $94.99 | $95.00 | $88.85 | $89.34 | $84.39 | 181,237 |
| 2019-06-05 | $90.20 | $91.84 | $89.99 | $91.45 | $86.39 | 148,934 |
| 2019-06-04 | $87.11 | $89.93 | $86.80 | $89.92 | $84.94 | 128,228 |
| 2019-06-03 | $87.46 | $87.65 | $85.00 | $85.99 | $81.23 | 199,537 |
| 2019-05-31 | $87.00 | $87.63 | $84.09 | $87.45 | $82.61 | 354,798 |
| 2019-05-30 | $89.47 | $90.64 | $89.05 | $90.05 | $85.07 | 112,269 |
| 2019-05-29 | $91.05 | $91.05 | $89.45 | $89.46 | $84.51 | 126,104 |
| 2019-05-28 | $93.25 | $94.43 | $91.71 | $92.32 | $87.21 | 90,828 |
| 2019-05-24 | $92.62 | $94.64 | $92.40 | $93.47 | $88.30 | 81,337 |
| 2019-05-23 | $92.73 | $93.78 | $91.71 | $92.17 | $87.07 | 81,545 |
| 2019-05-22 | $94.23 | $94.98 | $93.25 | $93.55 | $88.37 | 49,272 |
| 2019-05-21 | $94.06 | $95.50 | $92.83 | $94.22 | $89.00 | 111,349 |
| 2019-05-20 | $94.64 | $95.25 | $93.48 | $93.95 | $88.75 | 97,384 |
| 2019-05-17 | $98.20 | $99.29 | $94.83 | $94.89 | $89.64 | 86,567 |
| 2019-05-16 | $98.16 | $99.99 | $97.76 | $98.72 | $93.26 | 90,144 |
| 2019-05-15 | $96.56 | $98.05 | $96.50 | $97.93 | $92.51 | 80,997 |
| 2019-05-14 | $96.94 | $97.58 | $95.25 | $97.01 | $91.64 | 77,870 |
| 2019-05-13 | $95.87 | $97.05 | $93.45 | $96.83 | $91.47 | 87,726 |
| 2019-05-10 | $95.82 | $96.84 | $94.13 | $96.63 | $91.28 | 112,690 |
| 2019-05-09 | $95.52 | $96.66 | $94.95 | $95.77 | $90.47 | 55,903 |
| 2019-05-08 | $96.22 | $97.01 | $94.87 | $95.91 | $90.60 | 87,858 |
| 2019-05-07 | $96.20 | $96.97 | $94.97 | $96.38 | $91.04 | 59,446 |
| 2019-05-06 | $95.38 | $96.99 | $95.38 | $96.75 | $91.39 | 99,319 |
| 2019-05-03 | $95.11 | $97.10 | $94.82 | $96.25 | $90.92 | 86,890 |
| 2019-05-02 | $94.84 | $96.08 | $93.46 | $94.86 | $89.61 | 102,194 |
| 2019-05-01 | $95.88 | $95.99 | $94.52 | $94.96 | $89.70 | 156,436 |
| 2019-04-30 | $95.04 | $96.67 | $92.57 | $95.81 | $90.51 | 133,091 |
| 2019-04-29 | $94.80 | $95.10 | $93.51 | $94.86 | $89.61 | 66,884 |
| 2019-04-26 | $93.23 | $95.00 | $92.39 | $94.99 | $89.73 | 76,871 |
| 2019-04-25 | $95.07 | $96.12 | $92.26 | $93.05 | $87.90 | 114,198 |
| 2019-04-24 | $93.81 | $96.33 | $93.74 | $95.50 | $90.21 | 143,737 |
| 2019-04-23 | $93.74 | $94.74 | $92.97 | $93.60 | $88.42 | 90,757 |
| 2019-04-22 | $93.34 | $93.63 | $92.13 | $93.59 | $88.41 | 76,542 |
| 2019-04-18 | $93.30 | $94.63 | $92.77 | $93.33 | $88.16 | 79,839 |
| 2019-04-17 | $93.66 | $94.48 | $92.29 | $93.64 | $88.46 | 101,365 |
| 2019-04-16 | $93.03 | $94.08 | $92.66 | $93.30 | $88.14 | 124,257 |
| 2019-04-15 | $90.88 | $93.12 | $90.88 | $92.83 | $87.69 | 137,919 |
| 2019-04-12 | $89.64 | $91.54 | $89.26 | $91.28 | $86.23 | 112,944 |
| 2019-04-11 | $90.32 | $90.83 | $88.88 | $89.70 | $84.73 | 136,974 |
| 2019-04-10 | $88.74 | $90.65 | $88.28 | $90.50 | $85.49 | 116,256 |
| 2019-04-09 | $90.23 | $90.71 | $88.23 | $88.49 | $83.59 | 90,498 |
| 2019-04-08 | $89.83 | $90.82 | $89.53 | $90.13 | $85.14 | 145,751 |
| 2019-04-05 | $88.57 | $90.73 | $88.20 | $89.67 | $84.71 | 196,624 |
| 2019-04-04 | $85.18 | $88.54 | $84.95 | $88.00 | $83.13 | 234,078 |
| 2019-04-03 | $82.30 | $84.35 | $81.60 | $83.44 | $78.82 | 115,537 |
| 2019-04-02 | $82.58 | $83.73 | $81.66 | $82.02 | $77.48 | 91,520 |
| 2019-04-01 | $84.23 | $84.23 | $82.13 | $82.57 | $78.00 | 165,701 |
| 2019-03-29 | $84.87 | $85.29 | $83.54 | $83.85 | $79.21 | 217,048 |
| 2019-03-28 | $84.63 | $85.28 | $83.70 | $84.65 | $79.96 | 137,348 |
| 2019-03-27 | $82.90 | $85.06 | $82.37 | $84.77 | $80.08 | 184,958 |
| 2019-03-26 | $82.28 | $83.55 | $80.89 | $83.19 | $78.58 | 168,734 |
| 2019-03-25 | $81.49 | $82.30 | $80.15 | $81.84 | $77.31 | 123,802 |
| 2019-03-22 | $82.83 | $83.64 | $81.26 | $81.60 | $77.08 | 125,156 |
| 2019-03-21 | $81.52 | $83.58 | $81.51 | $83.27 | $78.66 | 117,344 |
| 2019-03-20 | $82.22 | $82.85 | $80.81 | $81.39 | $76.88 | 125,197 |
| 2019-03-19 | $85.00 | $85.19 | $82.22 | $82.23 | $77.68 | 288,076 |
| 2019-03-18 | $86.03 | $86.03 | $84.80 | $84.94 | $80.24 | 253,617 |
| 2019-03-15 | $85.32 | $85.97 | $84.90 | $85.96 | $81.20 | 332,872 |
| 2019-03-14 | $84.19 | $86.06 | $83.53 | $85.22 | $80.50 | 197,656 |
| 2019-03-13 | $82.25 | $84.45 | $81.95 | $84.33 | $79.66 | 173,570 |
| 2019-03-12 | $82.57 | $82.87 | $81.84 | $82.20 | $77.65 | 135,352 |
| 2019-03-11 | $82.71 | $83.68 | $80.33 | $82.08 | $77.54 | 142,794 |
| 2019-03-08 | $82.05 | $84.58 | $81.46 | $82.70 | $78.12 | 125,796 |
| 2019-03-07 | $82.00 | $83.92 | $78.71 | $81.79 | $77.26 | 272,028 |
| 2019-03-06 | $83.84 | $85.00 | $82.17 | $83.61 | $78.98 | 168,030 |
| 2019-03-05 | $84.52 | $85.39 | $83.43 | $84.31 | $79.64 | 185,641 |
| 2019-03-04 | $86.24 | $87.36 | $84.25 | $84.84 | $80.14 | 211,001 |
| 2019-03-01 | $85.37 | $85.83 | $84.41 | $85.58 | $80.84 | 97,622 |
| 2019-02-28 | $84.55 | $85.51 | $82.61 | $85.13 | $80.42 | 85,719 |
| 2019-02-27 | $83.05 | $84.59 | $82.58 | $84.43 | $79.76 | 98,209 |
| 2019-02-26 | $84.18 | $85.25 | $82.75 | $83.10 | $78.50 | 149,481 |
| 2019-02-25 | $83.55 | $84.32 | $83.30 | $83.99 | $79.34 | 128,704 |
| 2019-02-22 | $83.49 | $83.85 | $82.77 | $83.35 | $78.74 | 88,658 |
| 2019-02-21 | $83.35 | $83.78 | $81.59 | $83.58 | $78.95 | 117,976 |
| 2019-02-20 | $81.70 | $83.54 | $81.33 | $83.34 | $78.73 | 188,984 |
| 2019-02-19 | $80.68 | $82.02 | $79.96 | $81.84 | $77.31 | 191,809 |
| 2019-02-15 | $79.60 | $81.32 | $79.24 | $80.99 | $76.51 | 98,561 |
| 2019-02-14 | $79.80 | $80.81 | $79.13 | $79.27 | $74.88 | 101,210 |
| 2019-02-13 | $80.07 | $80.51 | $79.71 | $79.73 | $75.32 | 87,990 |
| 2019-02-12 | $78.15 | $80.12 | $77.78 | $80.06 | $75.63 | 125,475 |
| 2019-02-11 | $77.91 | $78.75 | $77.40 | $78.15 | $73.82 | 102,247 |
| 2019-02-08 | $77.00 | $78.25 | $76.61 | $77.70 | $73.40 | 78,085 |
| 2019-02-07 | $76.21 | $77.75 | $75.82 | $77.28 | $73.00 | 97,081 |
| 2019-02-06 | $76.84 | $76.98 | $75.78 | $76.58 | $72.34 | 165,096 |
| 2019-02-05 | $79.53 | $80.10 | $76.75 | $76.96 | $72.70 | 119,137 |
| 2019-02-04 | $77.19 | $79.94 | $77.19 | $79.51 | $75.11 | 194,465 |
| 2019-02-01 | $81.30 | $81.30 | $76.80 | $77.37 | $73.09 | 265,539 |
| 2019-01-31 | $79.90 | $81.70 | $79.51 | $81.36 | $76.86 | 216,738 |
| 2019-01-30 | $81.95 | $82.55 | $79.80 | $79.93 | $75.51 | 183,752 |
| 2019-01-29 | $82.33 | $83.48 | $81.80 | $81.95 | $77.41 | 195,593 |
| 2019-01-28 | $82.45 | $83.40 | $82.00 | $82.17 | $77.62 | 141,873 |
| 2019-01-25 | $82.82 | $84.05 | $82.37 | $82.94 | $78.35 | 120,084 |
| 2019-01-24 | $81.35 | $82.61 | $79.86 | $82.26 | $77.71 | 108,926 |
| 2019-01-23 | $81.68 | $81.99 | $78.31 | $81.65 | $77.13 | 166,811 |
| 2019-01-22 | $81.12 | $82.79 | $80.49 | $81.40 | $76.89 | 239,478 |
| 2019-01-18 | $80.95 | $82.14 | $79.90 | $81.06 | $76.57 | 190,139 |
| 2019-01-17 | $81.24 | $82.03 | $80.51 | $80.98 | $76.50 | 217,112 |
| 2019-01-16 | $78.74 | $81.32 | $78.08 | $81.25 | $76.75 | 199,173 |
| 2019-01-15 | $77.56 | $78.89 | $76.97 | $78.70 | $74.34 | 121,049 |
| 2019-01-14 | $77.63 | $78.84 | $76.97 | $77.57 | $73.28 | 192,323 |
| 2019-01-11 | $78.70 | $78.87 | $77.10 | $78.19 | $73.86 | 171,058 |
| 2019-01-10 | $78.81 | $80.35 | $77.67 | $78.70 | $74.34 | 173,881 |
| 2019-01-09 | $79.07 | $79.27 | $77.10 | $78.96 | $74.59 | 339,770 |
| 2019-01-08 | $76.78 | $79.35 | $76.68 | $79.28 | $74.89 | 313,921 |
| 2019-01-07 | $74.24 | $76.23 | $74.23 | $76.00 | $71.79 | 180,803 |
| 2019-01-04 | $73.91 | $75.50 | $72.21 | $74.23 | $70.12 | 311,105 |
| 2019-01-03 | $71.50 | $74.82 | $70.40 | $73.25 | $69.20 | 232,129 |
| 2019-01-02 | $72.98 | $73.11 | $71.29 | $71.56 | $67.60 | 156,947 |
| 2018-12-31 | $73.18 | $73.35 | $70.92 | $72.96 | $68.92 | 185,878 |
| 2018-12-28 | $72.79 | $74.11 | $72.00 | $73.12 | $69.07 | 144,743 |
| 2018-12-27 | $71.89 | $72.67 | $69.98 | $72.60 | $68.58 | 202,475 |
| 2018-12-26 | $70.85 | $72.98 | $69.68 | $72.75 | $68.72 | 382,859 |
| 2018-12-24 | $68.38 | $71.07 | $67.52 | $70.57 | $66.66 | 266,876 |
| 2018-12-21 | $71.76 | $72.99 | $70.58 | $72.15 | $68.16 | 566,699 |
| 2018-12-20 | $73.96 | $76.00 | $70.03 | $72.01 | $68.02 | 707,193 |
| 2018-12-19 | $85.24 | $85.24 | $80.96 | $81.49 | $76.98 | 198,018 |
| 2018-12-18 | $84.65 | $87.04 | $83.46 | $84.73 | $80.04 | 220,190 |
| 2018-12-17 | $86.00 | $87.99 | $83.24 | $84.68 | $79.99 | 333,496 |
| 2018-12-14 | $90.72 | $92.24 | $85.14 | $85.67 | $80.93 | 247,932 |
| 2018-12-13 | $90.13 | $92.24 | $89.35 | $90.98 | $85.94 | 182,774 |
| 2018-12-12 | $91.87 | $92.17 | $89.17 | $89.82 | $84.85 | 327,752 |
| 2018-12-11 | $89.99 | $93.13 | $88.50 | $90.97 | $85.93 | 208,841 |
| 2018-12-10 | $91.70 | $91.93 | $88.18 | $89.27 | $84.33 | 252,736 |
| 2018-12-07 | $94.69 | $95.48 | $92.07 | $92.26 | $87.15 | 206,029 |
| 2018-12-06 | $95.49 | $95.84 | $93.98 | $94.86 | $89.61 | 128,742 |
| 2018-12-04 | $96.76 | $98.65 | $95.56 | $96.13 | $90.81 | 180,760 |
| 2018-12-03 | $98.95 | $99.06 | $93.39 | $96.97 | $91.60 | 269,232 |
| 2018-11-30 | $98.69 | $100.40 | $97.32 | $98.28 | $92.84 | 93,778 |
| 2018-11-29 | $98.77 | $99.49 | $97.66 | $99.01 | $93.53 | 108,104 |
| 2018-11-28 | $97.70 | $99.53 | $97.59 | $98.75 | $93.28 | 103,295 |
| 2018-11-27 | $98.15 | $99.03 | $97.50 | $97.55 | $92.15 | 89,775 |
| 2018-11-26 | $98.70 | $100.04 | $96.07 | $98.28 | $92.84 | 99,276 |
| 2018-11-23 | $96.37 | $99.99 | $95.70 | $97.80 | $92.39 | 50,582 |
| 2018-11-21 | $96.81 | $99.11 | $96.53 | $96.57 | $91.22 | 74,416 |
| 2018-11-20 | $95.92 | $97.46 | $95.09 | $96.50 | $91.16 | 79,393 |
| 2018-11-19 | $96.31 | $97.56 | $94.68 | $96.22 | $90.89 | 99,174 |
| 2018-11-16 | $96.11 | $97.58 | $95.71 | $96.92 | $91.55 | 213,288 |
| 2018-11-15 | $96.76 | $97.58 | $94.70 | $96.68 | $91.33 | 103,189 |
| 2018-11-14 | $98.41 | $99.69 | $97.49 | $97.79 | $91.43 | 117,168 |
| 2018-11-13 | $98.29 | $98.74 | $96.84 | $97.97 | $91.60 | 114,058 |
| 2018-11-12 | $99.23 | $99.56 | $97.20 | $97.96 | $91.59 | 83,327 |
| 2018-11-09 | $98.97 | $100.63 | $98.56 | $99.24 | $92.79 | 106,593 |
| 2018-11-08 | $99.90 | $100.41 | $96.13 | $99.01 | $92.57 | 100,269 |
| 2018-11-07 | $99.73 | $100.97 | $99.00 | $99.90 | $93.40 | 98,010 |
| 2018-11-06 | $98.76 | $100.11 | $98.68 | $99.73 | $93.24 | 71,047 |
| 2018-11-05 | $98.60 | $99.87 | $98.24 | $99.25 | $92.80 | 51,016 |
| 2018-11-02 | $98.00 | $99.03 | $97.02 | $98.51 | $92.10 | 89,284 |
| 2018-11-01 | $97.20 | $99.97 | $97.01 | $97.85 | $91.49 | 119,912 |
| 2018-10-31 | $100.20 | $100.20 | $94.26 | $97.00 | $90.69 | 102,026 |
| 2018-10-30 | $100.81 | $101.31 | $99.45 | $99.71 | $93.23 | 134,633 |
| 2018-10-29 | $98.55 | $101.00 | $98.45 | $100.32 | $93.80 | 143,881 |
| 2018-10-26 | $98.24 | $99.22 | $96.97 | $97.76 | $91.40 | 63,155 |
| 2018-10-25 | $98.39 | $99.74 | $96.87 | $99.08 | $92.64 | 147,560 |
| 2018-10-24 | $98.42 | $101.00 | $97.03 | $97.77 | $91.41 | 146,868 |
| 2018-10-23 | $96.04 | $98.95 | $95.40 | $98.17 | $91.79 | 96,082 |
| 2018-10-22 | $96.72 | $97.98 | $94.90 | $96.88 | $90.58 | 69,818 |
| 2018-10-19 | $96.57 | $98.82 | $95.69 | $96.54 | $90.26 | 71,085 |
| 2018-10-18 | $98.92 | $99.35 | $95.45 | $96.98 | $90.67 | 88,139 |
| 2018-10-17 | $98.09 | $100.14 | $97.12 | $99.32 | $92.86 | 163,685 |
| 2018-10-16 | $94.96 | $98.85 | $94.04 | $98.39 | $91.99 | 295,586 |
| 2018-10-15 | $93.38 | $95.00 | $92.31 | $94.59 | $88.44 | 134,505 |
| 2018-10-12 | $94.79 | $95.41 | $92.32 | $93.35 | $87.28 | 127,373 |
| 2018-10-11 | $96.00 | $97.21 | $93.58 | $93.78 | $87.68 | 81,594 |
| 2018-10-10 | $98.62 | $98.93 | $95.78 | $95.94 | $89.70 | 77,264 |
| 2018-10-09 | $98.71 | $99.67 | $98.00 | $98.63 | $92.22 | 89,604 |
| 2018-10-08 | $97.41 | $99.26 | $97.16 | $98.62 | $92.21 | 64,520 |
| 2018-10-05 | $98.31 | $99.52 | $96.71 | $97.28 | $90.95 | 94,643 |
| 2018-10-04 | $98.88 | $99.68 | $97.28 | $98.06 | $91.68 | 118,878 |
| 2018-10-03 | $97.82 | $100.41 | $97.82 | $99.64 | $93.16 | 155,869 |
| 2018-10-02 | $96.63 | $97.61 | $96.02 | $97.57 | $91.23 | 108,460 |
| 2018-10-01 | $97.00 | $98.77 | $96.38 | $96.41 | $90.14 | 129,152 |
| 2018-09-28 | $96.25 | $97.30 | $96.25 | $96.60 | $90.32 | 119,376 |
| 2018-09-27 | $95.55 | $97.00 | $95.15 | $96.05 | $89.80 | 88,909 |
| 2018-09-26 | $96.30 | $96.65 | $95.40 | $95.50 | $89.29 | 128,814 |
| 2018-09-25 | $98.45 | $98.90 | $95.85 | $96.10 | $89.85 | 189,270 |
| 2018-09-24 | $100.60 | $100.80 | $98.75 | $99.20 | $92.75 | 102,719 |
| 2018-09-21 | $104.00 | $104.00 | $100.55 | $100.60 | $94.06 | 290,940 |
| 2018-09-20 | $104.70 | $105.45 | $103.25 | $103.85 | $97.10 | 231,758 |
| 2018-09-19 | $105.15 | $105.55 | $103.15 | $104.60 | $97.80 | 189,935 |
| 2018-09-18 | $101.40 | $104.85 | $101.40 | $104.75 | $97.94 | 169,498 |
| 2018-09-17 | $101.75 | $101.85 | $100.00 | $101.35 | $94.76 | 117,204 |
| 2018-09-14 | $101.60 | $103.35 | $101.20 | $102.05 | $95.41 | 143,482 |
| 2018-09-13 | $100.10 | $101.80 | $99.40 | $101.70 | $95.09 | 102,062 |
| 2018-09-12 | $100.75 | $101.28 | $98.30 | $100.00 | $93.50 | 255,784 |
| 2018-09-11 | $106.95 | $107.85 | $101.20 | $101.60 | $94.99 | 416,190 |
| 2018-09-10 | $107.50 | $108.00 | $106.70 | $107.15 | $100.18 | 131,514 |
| 2018-09-07 | $104.70 | $107.60 | $104.20 | $107.10 | $100.14 | 279,444 |
| 2018-09-06 | $102.35 | $105.55 | $101.50 | $104.15 | $97.38 | 189,539 |
| 2018-09-05 | $99.95 | $103.85 | $97.85 | $102.05 | $95.41 | 289,558 |
| 2018-09-04 | $103.85 | $104.85 | $100.85 | $104.05 | $97.28 | 155,489 |
| 2018-08-31 | $103.80 | $106.15 | $103.01 | $105.85 | $98.97 | 107,568 |
| 2018-08-30 | $103.85 | $104.20 | $102.60 | $103.70 | $96.96 | 50,818 |
| 2018-08-29 | $102.65 | $104.10 | $102.50 | $103.85 | $97.10 | 68,832 |
| 2018-08-28 | $105.15 | $105.75 | $102.70 | $102.70 | $96.02 | 84,158 |
| 2018-08-27 | $106.45 | $107.53 | $105.60 | $105.95 | $99.06 | 88,098 |
| 2018-08-24 | $104.80 | $106.00 | $104.60 | $105.50 | $98.64 | 93,026 |
| 2018-08-23 | $104.50 | $105.55 | $103.85 | $104.70 | $97.89 | 106,852 |
| 2018-08-22 | $101.55 | $104.95 | $101.28 | $104.65 | $97.84 | 119,996 |
| 2018-08-21 | $101.55 | $102.10 | $99.91 | $101.80 | $95.18 | 112,279 |
| 2018-08-20 | $101.00 | $101.85 | $100.80 | $101.20 | $94.62 | 108,469 |
| 2018-08-17 | $99.70 | $101.00 | $98.45 | $100.83 | $94.27 | 277,634 |
| 2018-08-16 | $100.95 | $102.20 | $98.75 | $100.00 | $93.50 | 187,768 |
| 2018-08-15 | $101.70 | $102.80 | $100.45 | $100.90 | $94.34 | 215,843 |
| 2018-08-14 | $98.20 | $102.25 | $97.98 | $101.90 | $95.27 | 260,918 |
| 2018-08-13 | $97.60 | $98.75 | $96.90 | $98.25 | $91.86 | 165,719 |
| 2018-08-10 | $95.85 | $98.70 | $95.75 | $98.00 | $91.63 | 155,011 |
| 2018-08-09 | $94.45 | $97.08 | $94.45 | $96.45 | $90.18 | 85,780 |
| 2018-08-08 | $93.30 | $96.00 | $93.13 | $94.70 | $88.54 | 154,894 |
| 2018-08-07 | $95.35 | $95.45 | $93.45 | $93.85 | $87.75 | 104,977 |
| 2018-08-06 | $94.75 | $96.00 | $94.65 | $95.70 | $89.48 | 49,529 |
| 2018-08-03 | $93.85 | $95.00 | $93.65 | $94.75 | $88.59 | 61,189 |
| 2018-08-02 | $92.45 | $93.90 | $92.45 | $93.75 | $87.65 | 35,420 |
| 2018-08-01 | $92.65 | $93.00 | $92.05 | $92.70 | $86.67 | 72,862 |
| 2018-07-31 | $92.75 | $93.40 | $91.40 | $92.50 | $86.48 | 70,836 |
| 2018-07-30 | $92.15 | $93.25 | $91.25 | $92.50 | $86.48 | 60,506 |
| 2018-07-27 | $93.10 | $93.60 | $91.35 | $92.25 | $86.25 | 83,567 |
| 2018-07-26 | $92.80 | $94.95 | $92.05 | $92.95 | $86.91 | 106,302 |
| 2018-07-25 | $94.15 | $94.60 | $91.55 | $92.85 | $86.81 | 106,947 |
| 2018-07-24 | $95.45 | $95.65 | $93.05 | $94.30 | $88.17 | 114,408 |
| 2018-07-23 | $94.00 | $95.15 | $93.11 | $94.95 | $88.78 | 200,064 |
| 2018-07-20 | $94.00 | $95.05 | $93.80 | $94.05 | $87.93 | 91,388 |
| 2018-07-19 | $94.30 | $95.50 | $93.65 | $94.15 | $88.03 | 197,638 |
| 2018-07-18 | $95.45 | $95.50 | $93.90 | $94.50 | $88.35 | 193,244 |
| 2018-07-17 | $94.40 | $96.15 | $94.10 | $95.75 | $89.52 | 52,026 |
| 2018-07-16 | $95.25 | $95.40 | $93.80 | $94.60 | $88.45 | 64,327 |
| 2018-07-13 | $95.40 | $96.55 | $95.00 | $95.20 | $89.01 | 53,370 |
| 2018-07-12 | $96.10 | $96.45 | $94.45 | $95.25 | $89.06 | 77,593 |
| 2018-07-11 | $95.50 | $96.40 | $95.45 | $95.90 | $89.66 | 69,849 |
| 2018-07-10 | $96.45 | $96.50 | $94.98 | $95.55 | $89.34 | 82,929 |
| 2018-07-09 | $98.20 | $98.40 | $95.60 | $96.30 | $90.04 | 134,971 |
| 2018-07-06 | $97.85 | $99.00 | $97.30 | $97.80 | $91.44 | 98,865 |
| 2018-07-05 | $97.30 | $97.95 | $96.45 | $97.85 | $91.49 | 90,088 |
| 2018-07-03 | $97.05 | $97.25 | $95.50 | $96.85 | $90.55 | 53,484 |
| 2018-07-02 | $95.45 | $97.20 | $94.38 | $97.10 | $90.79 | 168,450 |
| 2018-06-29 | $95.50 | $96.55 | $94.40 | $96.15 | $89.90 | 169,690 |
| 2018-06-28 | $93.75 | $95.90 | $93.25 | $95.10 | $88.92 | 108,199 |
| 2018-06-27 | $95.75 | $95.75 | $92.50 | $93.70 | $87.61 | 150,532 |
| 2018-06-26 | $96.45 | $96.90 | $95.20 | $95.55 | $89.34 | 129,964 |
| 2018-06-25 | $94.50 | $96.65 | $94.47 | $96.30 | $90.04 | 140,157 |
| 2018-06-22 | $93.55 | $95.20 | $93.20 | $95.00 | $88.82 | 140,124 |
| 2018-06-21 | $94.65 | $94.85 | $93.10 | $93.45 | $87.37 | 137,010 |
| 2018-06-20 | $92.95 | $95.45 | $92.59 | $94.50 | $88.35 | 111,065 |
| 2018-06-19 | $90.55 | $92.80 | $90.25 | $92.50 | $86.48 | 133,929 |
| 2018-06-18 | $91.15 | $91.75 | $90.30 | $91.30 | $85.36 | 76,444 |
| 2018-06-15 | $90.85 | $91.80 | $90.00 | $91.60 | $85.64 | 181,238 |
| 2018-06-14 | $88.25 | $91.70 | $88.25 | $91.45 | $85.50 | 224,313 |
| 2018-06-13 | $84.85 | $88.35 | $84.85 | $88.25 | $82.51 | 178,381 |
| 2018-06-12 | $83.75 | $85.25 | $83.45 | $84.90 | $79.38 | 277,569 |
| 2018-06-11 | $85.10 | $85.45 | $83.75 | $83.85 | $78.40 | 221,240 |
| 2018-06-08 | $83.95 | $85.10 | $83.55 | $85.10 | $79.57 | 234,845 |
| 2018-06-07 | $88.20 | $88.20 | $83.05 | $84.00 | $78.54 | 464,038 |
| 2018-06-06 | $89.15 | $89.15 | $83.00 | $88.65 | $82.89 | 293,434 |
| 2018-06-05 | $91.70 | $91.70 | $86.80 | $89.50 | $83.68 | 270,041 |
| 2018-06-04 | $89.70 | $90.35 | $88.05 | $88.60 | $82.84 | 190,061 |
| 2018-06-01 | $88.80 | $89.80 | $87.50 | $89.50 | $83.68 | 212,472 |
| 2018-05-31 | $89.05 | $89.05 | $87.55 | $88.00 | $82.28 | 158,487 |
| 2018-05-30 | $89.60 | $90.95 | $88.75 | $89.00 | $83.21 | 199,070 |
| 2018-05-29 | $88.10 | $90.30 | $87.60 | $89.35 | $83.54 | 213,197 |
| 2018-05-25 | $88.10 | $89.05 | $87.65 | $88.10 | $82.37 | 161,187 |
| 2018-05-24 | $93.55 | $93.60 | $86.40 | $87.95 | $82.23 | 496,406 |
| 2018-05-23 | $93.00 | $94.28 | $92.95 | $94.05 | $87.93 | 147,205 |
| 2018-05-22 | $97.10 | $97.45 | $93.20 | $93.25 | $87.19 | 117,838 |
| 2018-05-21 | $93.95 | $97.00 | $93.60 | $97.00 | $90.69 | 132,971 |
| 2018-05-18 | $93.40 | $94.66 | $92.45 | $93.60 | $87.51 | 202,791 |
| 2018-05-17 | $96.85 | $97.40 | $93.20 | $93.40 | $87.33 | 117,951 |
| 2018-05-16 | $93.75 | $96.75 | $93.75 | $96.65 | $90.37 | 307,589 |
| 2018-05-15 | $91.55 | $93.98 | $91.55 | $93.70 | $87.61 | 229,731 |
| 2018-05-14 | $94.20 | $94.73 | $91.10 | $91.50 | $85.55 | 133,466 |
| 2018-05-11 | $94.65 | $94.95 | $93.75 | $94.00 | $87.89 | 96,339 |
| 2018-05-10 | $95.15 | $95.55 | $94.00 | $94.30 | $88.17 | 152,980 |
| 2018-05-09 | $94.60 | $95.60 | $94.60 | $95.05 | $88.87 | 124,264 |
| 2018-05-08 | $94.35 | $94.85 | $93.70 | $94.45 | $88.31 | 84,289 |
| 2018-05-07 | $94.25 | $94.95 | $93.98 | $94.55 | $88.40 | 75,555 |
| 2018-05-04 | $91.75 | $95.05 | $91.75 | $93.95 | $87.84 | 103,322 |
| 2018-05-03 | $93.35 | $93.40 | $91.80 | $91.85 | $85.88 | 75,543 |
| 2018-05-02 | $92.20 | $94.60 | $92.15 | $93.40 | $87.33 | 196,003 |
| 2018-05-01 | $93.45 | $93.95 | $91.35 | $92.25 | $86.25 | 153,380 |
| 2018-04-30 | $96.55 | $96.95 | $93.20 | $93.70 | $87.61 | 154,668 |
| 2018-04-27 | $97.85 | $98.20 | $96.25 | $96.35 | $90.08 | 78,607 |
| 2018-04-26 | $96.55 | $97.90 | $96.35 | $97.45 | $91.11 | 109,558 |
| 2018-04-25 | $95.40 | $96.60 | $95.00 | $96.30 | $90.04 | 87,618 |
| 2018-04-24 | $95.00 | $95.55 | $94.50 | $95.35 | $89.15 | 71,689 |
| 2018-04-23 | $95.85 | $96.15 | $94.50 | $94.80 | $88.64 | 94,569 |
| 2018-04-20 | $97.05 | $98.35 | $95.15 | $95.55 | $89.34 | 108,873 |
| 2018-04-19 | $97.65 | $98.25 | $97.25 | $97.55 | $91.21 | 103,616 |
| 2018-04-18 | $98.65 | $98.85 | $98.05 | $98.10 | $91.72 | 109,623 |
| 2018-04-17 | $97.65 | $98.75 | $96.75 | $98.50 | $92.09 | 127,742 |
| 2018-04-16 | $96.25 | $97.50 | $95.25 | $97.25 | $90.93 | 123,475 |
| 2018-04-13 | $95.50 | $96.10 | $94.33 | $95.80 | $89.57 | 164,243 |
| 2018-04-12 | $94.85 | $96.00 | $94.15 | $95.20 | $89.01 | 91,550 |
| 2018-04-11 | $93.30 | $94.70 | $92.05 | $94.45 | $88.31 | 87,505 |
| 2018-04-10 | $92.55 | $93.65 | $91.90 | $93.50 | $87.42 | 108,754 |
| 2018-04-09 | $91.75 | $93.00 | $91.05 | $91.95 | $85.97 | 144,606 |
| 2018-04-06 | $93.50 | $95.25 | $90.50 | $91.10 | $85.18 | 225,234 |
| 2018-04-05 | $96.25 | $97.83 | $93.60 | $94.00 | $87.89 | 178,083 |
| 2018-04-04 | $95.55 | $97.20 | $93.32 | $96.10 | $89.85 | 277,482 |
| 2018-04-03 | $93.40 | $97.05 | $93.05 | $96.30 | $90.04 | 378,148 |
| 2018-04-02 | $92.25 | $94.00 | $90.90 | $93.00 | $86.95 | 387,205 |
| 2018-03-29 | $91.65 | $92.75 | $91.26 | $92.20 | $86.20 | 157,365 |
| 2018-03-28 | $90.55 | $91.55 | $89.45 | $91.25 | $85.32 | 147,258 |
| 2018-03-27 | $90.20 | $91.40 | $89.45 | $90.75 | $84.85 | 144,809 |
| 2018-03-26 | $89.05 | $90.05 | $88.60 | $89.80 | $83.96 | 97,723 |
| 2018-03-23 | $89.25 | $91.34 | $88.35 | $88.40 | $82.65 | 135,474 |
| 2018-03-22 | $89.85 | $91.70 | $89.15 | $89.25 | $83.45 | 114,662 |
| 2018-03-21 | $91.30 | $92.50 | $90.20 | $90.30 | $84.43 | 154,033 |
| 2018-03-20 | $90.30 | $91.55 | $89.90 | $90.95 | $85.04 | 112,547 |
| 2018-03-19 | $90.75 | $91.05 | $89.25 | $89.95 | $84.10 | 148,694 |
| 2018-03-16 | $91.90 | $91.90 | $90.30 | $91.25 | $85.32 | 241,427 |
| 2018-03-15 | $94.20 | $95.75 | $91.40 | $92.05 | $86.06 | 141,574 |
| 2018-03-14 | $90.85 | $94.05 | $90.35 | $94.00 | $87.89 | 241,976 |
| 2018-03-13 | $90.85 | $92.15 | $90.23 | $90.80 | $84.90 | 151,887 |
| 2018-03-12 | $88.20 | $90.95 | $88.20 | $90.35 | $84.47 | 159,650 |
| 2018-03-09 | $87.30 | $88.15 | $86.10 | $88.00 | $82.28 | 134,269 |
| 2018-03-08 | $85.60 | $88.90 | $85.60 | $87.20 | $81.53 | 112,241 |
| 2018-03-07 | $84.45 | $84.60 | $79.80 | $84.35 | $78.86 | 259,346 |
| 2018-03-06 | $82.90 | $85.05 | $81.60 | $84.75 | $79.24 | 195,348 |
| 2018-03-05 | $84.05 | $84.35 | $82.65 | $82.75 | $77.37 | 197,544 |
| 2018-03-02 | $83.50 | $85.50 | $83.50 | $84.20 | $78.72 | 115,686 |
| 2018-03-01 | $85.00 | $86.10 | $83.75 | $84.15 | $78.68 | 136,084 |
| 2018-02-28 | $87.40 | $87.80 | $85.35 | $85.35 | $79.80 | 91,841 |
| 2018-02-27 | $88.40 | $88.75 | $87.10 | $87.10 | $81.44 | 146,179 |
| 2018-02-26 | $86.65 | $88.20 | $86.30 | $88.10 | $82.37 | 328,729 |
| 2018-02-23 | $86.65 | $87.00 | $85.85 | $86.60 | $80.97 | 74,770 |
| 2018-02-22 | $87.00 | $87.55 | $86.00 | $86.08 | $80.48 | 125,416 |
| 2018-02-21 | $87.30 | $89.45 | $87.00 | $87.15 | $81.48 | 79,027 |
| 2018-02-20 | $88.65 | $88.85 | $87.10 | $87.35 | $81.67 | 127,468 |
| 2018-02-16 | $88.90 | $89.80 | $86.59 | $88.95 | $83.17 | 103,812 |
| 2018-02-15 | $88.30 | $89.95 | $86.84 | $89.25 | $83.45 | 133,761 |
| 2018-02-14 | $86.30 | $88.60 | $86.15 | $88.25 | $82.51 | 91,619 |
| 2018-02-13 | $84.55 | $86.90 | $83.90 | $86.50 | $80.88 | 100,623 |
| 2018-02-12 | $84.15 | $85.40 | $83.63 | $84.75 | $79.24 | 168,499 |
| 2018-02-09 | $84.65 | $85.50 | $83.60 | $83.85 | $78.40 | 139,213 |
| 2018-02-08 | $84.60 | $85.50 | $83.80 | $83.85 | $78.40 | 111,497 |
| 2018-02-07 | $83.30 | $84.90 | $82.65 | $84.70 | $79.19 | 91,671 |
| 2018-02-06 | $82.90 | $84.65 | $80.56 | $83.75 | $78.30 | 152,616 |
| 2018-02-05 | $85.60 | $86.15 | $83.65 | $83.65 | $78.21 | 127,702 |
| 2018-02-02 | $86.75 | $86.75 | $85.50 | $86.00 | $80.41 | 110,642 |
| 2018-02-01 | $86.95 | $87.25 | $86.35 | $86.90 | $81.25 | 98,751 |
| 2018-01-31 | $87.35 | $87.80 | $86.35 | $87.00 | $81.34 | 211,970 |
| 2018-01-30 | $86.60 | $87.52 | $86.40 | $87.00 | $81.34 | 88,540 |
| 2018-01-29 | $87.00 | $87.50 | $86.75 | $87.10 | $81.44 | 79,745 |
| 2018-01-26 | $87.30 | $87.30 | $86.28 | $87.05 | $81.39 | 102,325 |
| 2018-01-25 | $86.90 | $87.65 | $86.70 | $87.10 | $81.44 | 188,713 |
| 2018-01-24 | $87.40 | $87.40 | $85.98 | $86.70 | $81.06 | 398,266 |
| 2018-01-23 | $87.70 | $89.05 | $85.55 | $87.25 | $81.58 | 592,425 |
| 2018-01-22 | $89.00 | $89.00 | $87.65 | $87.95 | $82.23 | 170,804 |
| 2018-01-19 | $88.05 | $89.10 | $87.85 | $88.60 | $82.84 | 152,823 |
| 2018-01-18 | $89.60 | $89.60 | $87.60 | $88.10 | $82.37 | 144,238 |
| 2018-01-17 | $88.75 | $90.85 | $88.35 | $89.40 | $83.59 | 548,820 |
| 2018-01-16 | $89.35 | $89.80 | $88.10 | $88.15 | $82.42 | 307,708 |
| 2018-01-12 | $87.20 | $88.90 | $86.85 | $88.50 | $82.75 | 260,648 |
| 2018-01-11 | $87.40 | $88.40 | $86.35 | $86.90 | $81.25 | 419,462 |
| 2018-01-10 | $88.65 | $88.65 | $85.65 | $87.35 | $81.67 | 253,396 |
| 2018-01-09 | $87.70 | $89.55 | $87.55 | $88.70 | $82.93 | 202,771 |
| 2018-01-08 | $86.50 | $88.10 | $86.25 | $87.50 | $81.81 | 210,626 |
| 2018-01-05 | $86.60 | $86.90 | $85.70 | $86.45 | $80.83 | 161,082 |
| 2018-01-04 | $85.05 | $86.65 | $84.55 | $86.50 | $80.88 | 152,615 |
| 2018-01-03 | $85.45 | $86.55 | $83.70 | $85.10 | $79.57 | 184,640 |
| 2018-01-02 | $84.40 | $87.05 | $84.20 | $85.90 | $80.31 | 213,761 |
| 2017-12-29 | $84.40 | $84.95 | $83.35 | $84.40 | $78.91 | 202,864 |
| 2017-12-28 | $78.70 | $84.70 | $78.15 | $84.25 | $78.77 | 351,117 |
| 2017-12-27 | $79.00 | $79.90 | $78.40 | $78.75 | $73.63 | 447,978 |
| 2017-12-26 | $78.65 | $80.00 | $78.55 | $79.15 | $74.00 | 208,458 |
| 2017-12-22 | $78.30 | $79.45 | $77.70 | $78.70 | $73.58 | 158,555 |
| 2017-12-21 | $78.80 | $79.50 | $78.55 | $78.60 | $73.49 | 152,652 |
| 2017-12-20 | $80.15 | $83.00 | $77.95 | $79.25 | $74.10 | 381,535 |
| 2017-12-19 | $76.80 | $82.55 | $75.70 | $77.40 | $72.37 | 740,809 |
| 2017-12-18 | $75.75 | $76.75 | $75.05 | $75.45 | $70.54 | 213,176 |
| 2017-12-15 | $74.40 | $75.50 | $73.13 | $75.10 | $70.22 | 235,470 |
| 2017-12-14 | $75.60 | $75.95 | $73.70 | $74.45 | $69.61 | 227,846 |
| 2017-12-13 | $73.15 | $76.25 | $73.00 | $75.45 | $70.54 | 296,752 |
| 2017-12-12 | $71.65 | $73.70 | $71.65 | $73.15 | $68.39 | 215,731 |
| 2017-12-11 | $72.15 | $73.45 | $70.00 | $71.05 | $66.43 | 148,619 |
| 2017-12-08 | $72.80 | $72.80 | $71.60 | $71.90 | $67.22 | 79,863 |
| 2017-12-07 | $74.05 | $74.95 | $72.10 | $72.40 | $67.69 | 119,982 |
| 2017-12-06 | $75.35 | $75.45 | $73.25 | $74.00 | $69.19 | 187,688 |
| 2017-12-05 | $77.00 | $77.90 | $75.00 | $75.55 | $70.64 | 91,317 |
| 2017-12-04 | $77.55 | $77.55 | $75.88 | $77.15 | $72.13 | 94,037 |
| 2017-12-01 | $76.35 | $76.90 | $75.25 | $76.75 | $71.76 | 133,368 |
| 2017-11-30 | $76.75 | $77.00 | $75.65 | $76.40 | $71.43 | 84,961 |
| 2017-11-29 | $76.15 | $77.15 | $75.30 | $76.45 | $71.48 | 157,915 |
| 2017-11-28 | $74.35 | $75.90 | $74.00 | $75.70 | $70.78 | 132,944 |
| 2017-11-27 | $74.65 | $74.80 | $74.10 | $74.15 | $69.33 | 37,299 |
| 2017-11-24 | $74.55 | $74.80 | $74.10 | $74.80 | $69.94 | 19,655 |
| 2017-11-22 | $75.15 | $75.15 | $73.75 | $74.50 | $69.66 | 48,447 |
| 2017-11-21 | $74.50 | $75.40 | $74.25 | $74.85 | $69.98 | 127,819 |
| 2017-11-20 | $73.90 | $74.30 | $73.85 | $74.25 | $69.42 | 73,253 |
| 2017-11-17 | $72.80 | $73.85 | $72.80 | $73.55 | $68.77 | 75,744 |
| 2017-11-16 | $71.50 | $73.75 | $71.40 | $73.25 | $68.49 | 117,661 |
| 2017-11-15 | $72.75 | $73.06 | $71.80 | $72.05 | $66.50 | 80,457 |
| 2017-11-14 | $71.15 | $72.95 | $71.15 | $72.63 | $67.03 | 62,557 |
| 2017-11-13 | $71.15 | $72.05 | $70.45 | $71.25 | $65.76 | 49,548 |
| 2017-11-10 | $70.45 | $71.50 | $70.45 | $71.15 | $65.67 | 50,287 |
| 2017-11-09 | $70.50 | $71.40 | $70.30 | $70.65 | $65.21 | 61,511 |
| 2017-11-08 | $69.30 | $70.95 | $68.90 | $70.70 | $65.26 | 62,267 |
| 2017-11-07 | $70.70 | $70.85 | $68.77 | $69.35 | $64.01 | 61,505 |
| 2017-11-06 | $71.40 | $71.95 | $70.05 | $70.55 | $65.12 | 83,755 |
| 2017-11-03 | $71.60 | $72.50 | $71.10 | $71.45 | $65.95 | 61,732 |
| 2017-11-02 | $72.15 | $72.15 | $70.55 | $71.75 | $66.23 | 61,723 |
| 2017-11-01 | $74.35 | $74.35 | $71.95 | $72.30 | $66.73 | 92,998 |
| 2017-10-31 | $71.85 | $73.85 | $71.70 | $73.70 | $68.03 | 116,647 |
| 2017-10-30 | $72.05 | $72.41 | $70.85 | $71.35 | $65.86 | 83,392 |
| 2017-10-27 | $70.30 | $72.65 | $70.05 | $72.35 | $66.78 | 64,254 |
| 2017-10-26 | $70.00 | $71.00 | $70.00 | $70.25 | $64.84 | 44,822 |
| 2017-10-25 | $69.90 | $70.15 | $68.70 | $69.75 | $64.38 | 63,304 |
| 2017-10-24 | $70.40 | $70.75 | $69.63 | $69.85 | $64.47 | 62,344 |
| 2017-10-23 | $70.65 | $71.25 | $69.85 | $70.25 | $64.84 | 54,213 |
| 2017-10-20 | $70.15 | $70.88 | $69.30 | $70.70 | $65.26 | 94,924 |
| 2017-10-19 | $70.05 | $70.45 | $69.30 | $69.80 | $64.43 | 167,431 |
| 2017-10-18 | $70.75 | $70.75 | $70.10 | $70.25 | $64.84 | 81,634 |
| 2017-10-17 | $70.95 | $71.20 | $70.10 | $70.40 | $64.98 | 114,745 |
| 2017-10-16 | $70.95 | $71.18 | $70.55 | $70.95 | $65.49 | 86,364 |
| 2017-10-13 | $70.90 | $71.35 | $70.30 | $70.80 | $65.35 | 99,788 |
| 2017-10-12 | $71.00 | $71.85 | $70.70 | $70.95 | $65.49 | 80,013 |
| 2017-10-11 | $72.25 | $73.05 | $70.95 | $71.05 | $65.58 | 101,722 |
| 2017-10-10 | $72.45 | $73.70 | $71.70 | $72.30 | $66.73 | 97,594 |
| 2017-10-09 | $73.25 | $73.75 | $72.10 | $72.10 | $66.55 | 157,115 |
| 2017-10-06 | $73.35 | $73.60 | $70.15 | $73.25 | $67.61 | 94,477 |
| 2017-10-05 | $74.70 | $74.70 | $73.75 | $73.85 | $68.16 | 108,329 |
| 2017-10-04 | $74.90 | $75.45 | $74.15 | $74.25 | $68.53 | 112,658 |
| 2017-10-03 | $75.25 | $75.25 | $74.00 | $74.10 | $68.39 | 93,234 |
| 2017-10-02 | $73.55 | $75.05 | $73.33 | $74.80 | $69.04 | 125,717 |
| 2017-09-29 | $73.15 | $73.75 | $69.72 | $73.20 | $67.56 | 102,590 |
| 2017-09-28 | $73.05 | $73.35 | $72.55 | $72.80 | $67.19 | 52,711 |
| 2017-09-27 | $71.70 | $73.50 | $70.88 | $72.80 | $67.19 | 123,678 |
| 2017-09-26 | $70.20 | $71.40 | $70.00 | $71.20 | $65.72 | 183,269 |
| 2017-09-25 | $70.05 | $70.35 | $69.25 | $70.10 | $64.70 | 112,037 |
| 2017-09-22 | $70.65 | $71.63 | $70.05 | $70.20 | $64.79 | 52,061 |
| 2017-09-21 | $71.60 | $71.80 | $70.50 | $70.70 | $65.26 | 81,597 |
| 2017-09-20 | $71.85 | $72.20 | $70.90 | $71.45 | $65.95 | 155,547 |
| 2017-09-19 | $72.00 | $72.90 | $71.35 | $71.45 | $65.95 | 117,776 |
| 2017-09-18 | $71.05 | $73.05 | $71.00 | $72.15 | $66.59 | 160,507 |
| 2017-09-15 | $69.80 | $71.95 | $69.40 | $71.35 | $65.86 | 229,717 |
| 2017-09-14 | $70.00 | $70.05 | $69.30 | $69.80 | $64.43 | 126,842 |
| 2017-09-13 | $68.90 | $70.55 | $68.90 | $70.05 | $64.66 | 129,654 |
| 2017-09-12 | $68.85 | $69.18 | $67.75 | $69.10 | $63.78 | 163,877 |
| 2017-09-11 | $68.95 | $69.55 | $68.85 | $69.10 | $63.78 | 131,160 |
| 2017-09-08 | $67.40 | $69.30 | $67.25 | $68.75 | $63.46 | 109,113 |
| 2017-09-07 | $68.65 | $70.11 | $66.80 | $67.60 | $62.39 | 300,752 |
| 2017-09-06 | $66.50 | $70.70 | $66.50 | $69.00 | $63.69 | 683,589 |
| 2017-09-05 | $68.20 | $68.70 | $65.85 | $66.35 | $61.24 | 241,282 |
| 2017-09-01 | $67.30 | $68.10 | $66.70 | $68.10 | $62.86 | 237,610 |
| 2017-08-31 | $68.20 | $68.20 | $66.95 | $67.15 | $61.98 | 190,370 |
| 2017-08-30 | $68.75 | $69.55 | $67.75 | $67.95 | $62.72 | 148,837 |
| 2017-08-29 | $69.60 | $69.95 | $68.80 | $69.00 | $63.69 | 113,117 |
| 2017-08-28 | $70.35 | $70.35 | $69.20 | $70.00 | $64.61 | 85,119 |
| 2017-08-25 | $69.70 | $70.35 | $68.90 | $70.00 | $64.61 | 118,256 |
| 2017-08-24 | $70.00 | $70.03 | $69.10 | $69.30 | $63.96 | 133,330 |
| 2017-08-23 | $69.80 | $70.40 | $69.55 | $69.85 | $64.47 | 58,129 |
| 2017-08-22 | $70.25 | $70.43 | $69.75 | $70.00 | $64.61 | 70,941 |
| 2017-08-21 | $70.50 | $70.50 | $69.40 | $70.00 | $64.61 | 108,968 |
| 2017-08-18 | $69.50 | $70.75 | $68.85 | $70.65 | $65.21 | 171,231 |
| 2017-08-17 | $71.90 | $71.95 | $69.40 | $69.65 | $64.29 | 167,744 |
| 2017-08-16 | $73.55 | $74.05 | $71.28 | $71.95 | $66.41 | 144,438 |
| 2017-08-15 | $74.10 | $74.75 | $73.45 | $73.65 | $67.98 | 71,603 |
| 2017-08-14 | $73.30 | $74.35 | $73.00 | $74.15 | $68.44 | 61,566 |
| 2017-08-11 | $72.35 | $73.15 | $72.35 | $72.90 | $67.29 | 64,912 |
| 2017-08-10 | $71.95 | $72.50 | $71.55 | $72.05 | $66.50 | 81,218 |
| 2017-08-09 | $72.15 | $72.35 | $71.40 | $72.25 | $66.69 | 76,767 |
| 2017-08-08 | $73.95 | $73.95 | $72.10 | $72.15 | $66.59 | 56,047 |
| 2017-08-07 | $73.90 | $74.65 | $72.95 | $73.90 | $68.21 | 83,916 |
| 2017-08-04 | $74.20 | $74.43 | $73.40 | $73.85 | $68.16 | 73,531 |
| 2017-08-03 | $73.85 | $74.10 | $73.10 | $74.05 | $68.35 | 128,379 |
| 2017-08-02 | $73.75 | $73.95 | $72.55 | $73.50 | $67.84 | 68,297 |
| 2017-08-01 | $74.05 | $74.05 | $73.05 | $73.70 | $68.03 | 73,883 |
| 2017-07-31 | $73.20 | $74.65 | $72.55 | $74.05 | $68.35 | 111,068 |
| 2017-07-28 | $73.30 | $73.60 | $72.30 | $73.00 | $67.38 | 73,460 |
| 2017-07-27 | $73.50 | $73.75 | $72.90 | $73.35 | $67.70 | 98,093 |
| 2017-07-26 | $73.25 | $73.90 | $73.20 | $73.45 | $67.79 | 65,400 |
| 2017-07-25 | $73.65 | $73.95 | $73.35 | $73.50 | $67.84 | 106,268 |
| 2017-07-24 | $73.55 | $73.98 | $73.00 | $73.45 | $67.79 | 75,974 |
| 2017-07-21 | $73.25 | $74.10 | $72.50 | $73.50 | $67.84 | 158,251 |
| 2017-07-20 | $73.05 | $73.36 | $72.60 | $72.90 | $67.29 | 114,395 |
| 2017-07-19 | $71.05 | $73.50 | $71.05 | $73.05 | $67.43 | 208,828 |
| 2017-07-18 | $70.10 | $71.10 | $70.05 | $71.10 | $65.63 | 115,001 |
| 2017-07-17 | $70.60 | $71.00 | $70.00 | $70.30 | $64.89 | 169,374 |
| 2017-07-14 | $68.25 | $70.65 | $68.25 | $70.55 | $65.12 | 194,845 |
| 2017-07-13 | $68.40 | $68.48 | $67.75 | $68.35 | $63.09 | 66,636 |
| 2017-07-12 | $68.15 | $68.85 | $68.15 | $68.45 | $63.18 | 77,591 |
| 2017-07-11 | $66.50 | $68.35 | $66.28 | $67.65 | $62.44 | 151,900 |
| 2017-07-10 | $67.55 | $67.90 | $65.75 | $66.55 | $61.43 | 206,818 |
| 2017-07-07 | $67.30 | $68.00 | $67.10 | $67.70 | $62.49 | 109,447 |
| 2017-07-06 | $68.45 | $68.50 | $67.15 | $67.25 | $62.07 | 158,769 |
| 2017-07-05 | $68.75 | $69.25 | $68.20 | $68.85 | $63.55 | 103,091 |
| 2017-07-03 | $69.60 | $69.75 | $68.83 | $69.00 | $63.69 | 58,295 |
| 2017-06-30 | $69.45 | $69.75 | $68.60 | $69.05 | $63.73 | 208,599 |
| 2017-06-29 | $69.40 | $70.05 | $68.55 | $69.25 | $63.92 | 145,854 |
| 2017-06-28 | $69.30 | $70.00 | $68.90 | $69.50 | $64.15 | 174,598 |
| 2017-06-27 | $68.95 | $69.90 | $68.60 | $69.00 | $63.69 | 229,596 |
| 2017-06-26 | $69.55 | $70.40 | $69.00 | $69.05 | $63.73 | 155,133 |
| 2017-06-23 | $69.30 | $69.70 | $69.00 | $69.50 | $64.15 | 196,248 |
| 2017-06-22 | $69.20 | $69.60 | $68.75 | $69.30 | $63.96 | 146,515 |
| 2017-06-21 | $68.80 | $69.35 | $68.65 | $69.15 | $63.83 | 197,493 |
| 2017-06-20 | $69.75 | $71.50 | $68.65 | $68.90 | $63.59 | 182,680 |
| 2017-06-19 | $70.60 | $71.15 | $69.40 | $69.80 | $64.43 | 277,231 |
| 2017-06-16 | $72.40 | $73.30 | $69.45 | $70.50 | $65.07 | 438,451 |
| 2017-06-15 | $74.15 | $74.75 | $72.70 | $73.00 | $67.38 | 184,587 |
| 2017-06-14 | $75.00 | $75.55 | $74.55 | $74.70 | $68.95 | 130,003 |
| 2017-06-13 | $74.80 | $75.35 | $74.15 | $74.95 | $69.18 | 297,979 |
| 2017-06-12 | $76.30 | $76.80 | $74.45 | $74.70 | $68.95 | 206,479 |
| 2017-06-09 | $75.85 | $76.85 | $75.35 | $76.15 | $70.29 | 171,758 |
| 2017-06-08 | $75.00 | $75.95 | $74.85 | $75.45 | $69.64 | 185,655 |
| 2017-06-07 | $73.65 | $75.00 | $70.35 | $74.45 | $68.72 | 256,211 |
| 2017-06-06 | $72.00 | $74.70 | $72.00 | $73.05 | $67.43 | 433,588 |
| 2017-06-05 | $70.30 | $70.40 | $68.90 | $69.05 | $63.73 | 143,401 |
| 2017-06-02 | $69.55 | $70.80 | $69.35 | $70.30 | $64.89 | 90,182 |
| 2017-06-01 | $67.60 | $69.50 | $67.50 | $69.40 | $64.06 | 84,866 |
| 2017-05-31 | $67.95 | $68.35 | $67.25 | $67.70 | $62.49 | 106,335 |
| 2017-05-30 | $68.40 | $68.45 | $67.75 | $68.05 | $62.81 | 113,357 |
| 2017-05-26 | $67.85 | $68.95 | $67.80 | $68.45 | $63.18 | 85,509 |
| 2017-05-25 | $68.25 | $68.80 | $67.75 | $67.85 | $62.63 | 73,645 |
| 2017-05-24 | $67.55 | $68.95 | $67.50 | $68.15 | $62.90 | 148,804 |
| 2017-05-23 | $66.55 | $67.60 | $66.08 | $67.45 | $62.26 | 142,485 |
| 2017-05-22 | $65.55 | $66.45 | $65.50 | $66.40 | $61.29 | 82,163 |
| 2017-05-19 | $64.30 | $65.85 | $64.15 | $65.50 | $60.46 | 95,269 |
| 2017-05-18 | $64.50 | $65.45 | $64.00 | $64.43 | $59.46 | 152,556 |
| 2017-05-17 | $64.60 | $65.10 | $64.50 | $65.00 | $60.00 | 133,712 |
| 2017-05-16 | $65.40 | $65.40 | $64.60 | $64.90 | $59.90 | 75,994 |
| 2017-05-15 | $65.35 | $66.20 | $65.15 | $65.40 | $60.36 | 139,160 |
| 2017-05-12 | $65.55 | $65.80 | $65.15 | $65.53 | $60.48 | 77,658 |
| 2017-05-11 | $67.00 | $67.18 | $65.70 | $65.75 | $60.69 | 222,700 |
| 2017-05-10 | $66.15 | $67.45 | $66.05 | $67.30 | $62.12 | 97,159 |
| 2017-05-09 | $66.05 | $66.55 | $66.00 | $66.20 | $61.10 | 84,540 |
| 2017-05-08 | $65.45 | $66.55 | $65.45 | $66.05 | $60.96 | 101,800 |
| 2017-05-05 | $64.95 | $66.40 | $64.70 | $65.45 | $60.41 | 172,068 |
| 2017-05-04 | $65.25 | $65.90 | $64.25 | $64.85 | $59.86 | 158,515 |
| 2017-05-03 | $65.25 | $65.45 | $64.20 | $64.90 | $59.90 | 134,357 |
| 2017-05-02 | $64.90 | $65.50 | $64.40 | $65.45 | $60.41 | 108,911 |
| 2017-05-01 | $65.95 | $66.30 | $64.95 | $65.05 | $60.04 | 103,725 |
| 2017-04-28 | $66.55 | $66.80 | $65.40 | $65.60 | $60.55 | 179,515 |
| 2017-04-27 | $66.30 | $66.70 | $66.00 | $66.60 | $61.47 | 116,207 |
| 2017-04-26 | $66.00 | $66.30 | $65.55 | $66.20 | $61.10 | 137,020 |
| 2017-04-25 | $65.05 | $66.05 | $65.05 | $66.00 | $60.92 | 168,455 |
| 2017-04-24 | $65.60 | $65.75 | $64.65 | $64.85 | $59.86 | 205,127 |
| 2017-04-21 | $65.15 | $65.35 | $64.85 | $64.95 | $59.95 | 144,396 |
| 2017-04-20 | $64.95 | $65.55 | $64.75 | $65.35 | $60.32 | 157,266 |
| 2017-04-19 | $65.50 | $65.95 | $64.93 | $65.00 | $60.00 | 171,151 |
| 2017-04-18 | $65.60 | $66.00 | $64.95 | $65.35 | $60.32 | 149,034 |
| 2017-04-17 | $63.80 | $65.75 | $63.80 | $65.70 | $60.64 | 275,571 |
| 2017-04-13 | $63.80 | $64.15 | $62.65 | $63.70 | $58.80 | 343,624 |
| 2017-04-12 | $62.40 | $63.65 | $62.40 | $63.65 | $58.75 | 230,176 |
| 2017-04-11 | $61.95 | $62.15 | $61.05 | $62.10 | $57.32 | 239,111 |
| 2017-04-10 | $62.75 | $63.25 | $61.60 | $61.65 | $56.90 | 114,771 |
| 2017-04-07 | $62.70 | $63.30 | $62.25 | $62.70 | $57.87 | 176,401 |
| 2017-04-06 | $61.95 | $62.95 | $61.55 | $62.90 | $58.06 | 268,821 |
| 2017-04-05 | $61.60 | $63.00 | $59.35 | $61.95 | $57.18 | 267,472 |
| 2017-04-04 | $60.20 | $61.85 | $59.11 | $61.40 | $56.67 | 223,657 |
| 2017-04-03 | $60.60 | $61.25 | $60.20 | $60.35 | $55.70 | 179,493 |
| 2017-03-31 | $60.10 | $61.00 | $60.08 | $60.60 | $55.93 | 212,672 |
| 2017-03-30 | $59.95 | $60.15 | $59.40 | $60.15 | $55.52 | 174,879 |
| 2017-03-29 | $59.40 | $60.50 | $59.20 | $59.90 | $55.29 | 117,993 |
| 2017-03-28 | $59.60 | $59.95 | $58.70 | $59.30 | $54.73 | 176,753 |
| 2017-03-27 | $58.65 | $59.55 | $58.30 | $59.55 | $54.96 | 267,635 |
| 2017-03-24 | $58.50 | $59.10 | $57.65 | $58.70 | $54.18 | 249,974 |
| 2017-03-23 | $57.85 | $59.00 | $57.65 | $58.25 | $53.76 | 211,638 |
| 2017-03-22 | $58.20 | $58.25 | $57.05 | $57.90 | $53.44 | 208,948 |
| 2017-03-21 | $59.55 | $59.65 | $57.45 | $58.25 | $53.76 | 223,438 |
| 2017-03-20 | $58.10 | $59.55 | $57.95 | $59.50 | $54.92 | 207,646 |
| 2017-03-17 | $60.65 | $60.65 | $58.30 | $58.30 | $53.81 | 375,254 |
| 2017-03-16 | $59.45 | $61.15 | $59.05 | $61.00 | $56.30 | 342,550 |
| 2017-03-15 | $58.70 | $59.50 | $57.00 | $59.20 | $54.64 | 390,013 |
| 2017-03-14 | $57.40 | $59.60 | $57.40 | $58.50 | $54.00 | 428,497 |
| 2017-03-13 | $56.95 | $57.05 | $55.65 | $56.60 | $52.24 | 398,099 |
| 2017-03-10 | $57.10 | $57.85 | $56.45 | $57.10 | $52.70 | 343,072 |
| 2017-03-09 | $55.00 | $57.75 | $54.70 | $56.90 | $52.52 | 381,360 |
| 2017-03-08 | $55.95 | $55.95 | $52.20 | $54.80 | $50.58 | 508,748 |
| 2017-03-07 | $50.35 | $58.50 | $48.75 | $55.85 | $51.55 | 892,931 |
| 2017-03-06 | $52.75 | $52.83 | $51.10 | $51.20 | $47.26 | 309,138 |
| 2017-03-03 | $54.30 | $55.13 | $52.50 | $52.80 | $48.73 | 362,363 |
| 2017-03-02 | $56.15 | $56.15 | $54.10 | $54.25 | $50.07 | 251,629 |
| 2017-03-01 | $56.80 | $57.45 | $55.90 | $55.95 | $51.64 | 181,026 |
| 2017-02-28 | $58.20 | $58.20 | $56.05 | $56.40 | $52.06 | 317,037 |
| 2017-02-27 | $57.30 | $58.25 | $56.85 | $58.20 | $53.72 | 207,472 |
| 2017-02-24 | $57.70 | $58.40 | $56.70 | $57.35 | $52.93 | 226,821 |
| 2017-02-23 | $58.15 | $58.50 | $57.60 | $58.15 | $53.67 | 139,611 |
| 2017-02-22 | $58.55 | $58.75 | $57.55 | $58.15 | $53.67 | 262,357 |
| 2017-02-21 | $58.15 | $58.95 | $57.60 | $58.68 | $54.16 | 189,276 |
| 2017-02-17 | $57.05 | $58.10 | $56.50 | $57.90 | $53.44 | 106,896 |
| 2017-02-16 | $57.15 | $58.70 | $56.55 | $56.65 | $52.29 | 99,366 |
| 2017-02-15 | $57.60 | $57.70 | $56.60 | $56.95 | $52.56 | 175,318 |
| 2017-02-14 | $56.80 | $58.15 | $56.55 | $57.85 | $53.40 | 106,638 |
| 2017-02-13 | $57.55 | $57.55 | $56.63 | $56.80 | $52.43 | 73,926 |
| 2017-02-10 | $57.15 | $57.90 | $57.10 | $57.25 | $52.84 | 101,846 |
| 2017-02-09 | $57.00 | $57.45 | $56.65 | $56.95 | $52.56 | 143,285 |
| 2017-02-08 | $56.15 | $56.95 | $55.45 | $56.95 | $52.56 | 157,091 |
| 2017-02-07 | $56.15 | $56.75 | $55.85 | $56.35 | $52.01 | 102,866 |
| 2017-02-06 | $57.50 | $57.50 | $55.95 | $56.25 | $51.92 | 187,226 |
| 2017-02-03 | $55.00 | $57.40 | $54.55 | $57.35 | $52.93 | 250,551 |
| 2017-02-02 | $54.80 | $55.30 | $54.55 | $54.75 | $50.53 | 81,357 |
| 2017-02-01 | $55.25 | $55.90 | $54.50 | $54.85 | $50.63 | 121,027 |
| 2017-01-31 | $55.15 | $56.05 | $54.55 | $55.30 | $51.04 | 87,278 |
| 2017-01-30 | $55.20 | $55.65 | $53.40 | $55.40 | $51.13 | 337,109 |
| 2017-01-27 | $56.60 | $56.70 | $54.90 | $55.65 | $51.37 | 174,530 |
| 2017-01-26 | $58.05 | $58.05 | $56.55 | $56.65 | $52.29 | 144,629 |
| 2017-01-25 | $57.00 | $58.05 | $57.00 | $58.05 | $53.58 | 107,221 |
| 2017-01-24 | $57.05 | $57.35 | $56.78 | $56.90 | $52.52 | 99,941 |
| 2017-01-23 | $57.55 | $57.58 | $56.70 | $57.05 | $52.66 | 111,622 |
| 2017-01-20 | $56.95 | $57.75 | $56.30 | $57.65 | $53.21 | 190,707 |
| 2017-01-19 | $58.25 | $58.35 | $57.05 | $57.10 | $52.70 | 110,886 |
| 2017-01-18 | $58.50 | $58.60 | $57.50 | $58.25 | $53.76 | 112,479 |
| 2017-01-17 | $58.80 | $59.15 | $58.05 | $58.50 | $54.00 | 143,584 |
| 2017-01-13 | $59.30 | $61.20 | $58.65 | $58.90 | $54.36 | 193,199 |
| 2017-01-12 | $59.35 | $59.65 | $58.75 | $59.05 | $54.50 | 156,956 |
| 2017-01-11 | $60.10 | $60.50 | $59.15 | $59.40 | $54.83 | 170,432 |
| 2017-01-10 | $60.00 | $60.15 | $58.83 | $59.90 | $55.29 | 318,189 |
| 2017-01-09 | $59.00 | $60.95 | $58.30 | $59.80 | $55.20 | 264,088 |
| 2017-01-06 | $61.50 | $61.50 | $59.05 | $59.05 | $54.50 | 121,174 |
| 2017-01-05 | $62.45 | $62.45 | $60.95 | $61.30 | $56.58 | 123,663 |
| 2017-01-04 | $61.45 | $62.95 | $61.15 | $62.65 | $57.83 | 150,978 |
| 2017-01-03 | $61.60 | $61.98 | $60.80 | $61.40 | $56.67 | 247,982 |
| 2016-12-30 | $61.30 | $61.50 | $60.70 | $61.40 | $56.67 | 116,265 |
| 2016-12-29 | $61.50 | $61.90 | $61.00 | $61.35 | $56.63 | 97,005 |
| 2016-12-28 | $61.60 | $61.70 | $60.75 | $61.30 | $56.58 | 139,070 |
| 2016-12-27 | $64.10 | $64.58 | $61.75 | $61.75 | $57.00 | 236,336 |
| 2016-12-23 | $63.10 | $64.30 | $63.00 | $63.90 | $58.98 | 143,028 |
| 2016-12-22 | $63.30 | $64.50 | $62.55 | $62.95 | $58.10 | 226,344 |
| 2016-12-21 | $66.20 | $66.85 | $62.95 | $63.50 | $58.61 | 391,235 |
| 2016-12-20 | $59.15 | $66.65 | $59.05 | $65.05 | $60.04 | 733,130 |
| 2016-12-19 | $58.05 | $58.50 | $55.90 | $56.20 | $51.87 | 400,117 |
| 2016-12-16 | $58.50 | $58.90 | $57.20 | $57.80 | $53.35 | 461,707 |
| 2016-12-15 | $59.25 | $59.25 | $57.95 | $58.20 | $53.72 | 193,514 |
| 2016-12-14 | $57.35 | $57.90 | $56.85 | $57.35 | $52.93 | 122,881 |
| 2016-12-13 | $58.75 | $59.15 | $57.25 | $57.55 | $53.12 | 163,281 |
| 2016-12-12 | $58.30 | $58.80 | $57.70 | $58.60 | $54.09 | 139,606 |
| 2016-12-09 | $58.00 | $59.20 | $57.38 | $58.55 | $54.04 | 146,141 |
| 2016-12-08 | $56.75 | $57.80 | $55.70 | $57.75 | $53.30 | 201,327 |
| 2016-12-07 | $56.20 | $56.95 | $55.50 | $56.70 | $52.33 | 283,397 |
| 2016-12-06 | $56.45 | $56.60 | $55.15 | $56.35 | $52.01 | 347,371 |
| 2016-12-05 | $54.20 | $56.95 | $54.05 | $56.15 | $51.83 | 447,909 |
| 2016-12-02 | $54.20 | $55.10 | $52.45 | $53.85 | $49.70 | 627,385 |
| 2016-12-01 | $53.95 | $54.20 | $51.40 | $53.65 | $49.52 | 568,456 |
| 2016-11-30 | $55.05 | $55.45 | $53.85 | $53.95 | $49.80 | 280,228 |
| 2016-11-29 | $55.70 | $56.05 | $55.05 | $55.20 | $50.95 | 241,783 |
| 2016-11-28 | $56.35 | $57.25 | $55.58 | $55.90 | $51.60 | 271,140 |
| 2016-11-25 | $56.10 | $56.70 | $55.85 | $56.55 | $52.20 | 236,048 |
| 2016-11-23 | $58.95 | $59.20 | $55.05 | $55.85 | $51.55 | 891,366 |
| 2016-11-22 | $62.00 | $62.85 | $58.95 | $59.20 | $54.64 | 445,343 |
| 2016-11-21 | $64.60 | $64.65 | $61.60 | $61.75 | $57.00 | 310,067 |
| 2016-11-18 | $65.75 | $66.20 | $64.85 | $64.95 | $59.95 | 237,581 |
| 2016-11-17 | $66.60 | $67.50 | $65.45 | $65.65 | $60.60 | 196,360 |
| 2016-11-16 | $64.95 | $66.90 | $64.90 | $66.35 | $61.24 | 180,230 |
| 2016-11-15 | $63.65 | $65.10 | $63.25 | $64.95 | $59.95 | 135,291 |
| 2016-11-14 | $65.30 | $65.45 | $64.05 | $64.60 | $58.81 | 181,361 |
| 2016-11-11 | $63.15 | $65.15 | $62.25 | $64.35 | $58.58 | 304,514 |
| 2016-11-10 | $61.70 | $61.90 | $59.75 | $61.30 | $55.81 | 106,717 |
| 2016-11-09 | $60.70 | $61.80 | $59.01 | $61.40 | $55.90 | 226,880 |
| 2016-11-08 | $61.45 | $62.40 | $61.00 | $61.70 | $56.17 | 186,610 |
| 2016-11-07 | $59.65 | $61.45 | $59.55 | $61.35 | $55.85 | 147,993 |
| 2016-11-04 | $58.60 | $59.60 | $58.05 | $59.15 | $53.85 | 158,178 |
| 2016-11-03 | $59.35 | $59.35 | $58.35 | $58.50 | $53.26 | 80,878 |
| 2016-11-02 | $59.20 | $59.60 | $58.65 | $59.10 | $53.80 | 99,941 |
| 2016-11-01 | $59.20 | $59.90 | $58.83 | $59.05 | $53.76 | 122,944 |
| 2016-10-31 | $59.15 | $59.33 | $58.70 | $59.15 | $53.85 | 134,043 |
| 2016-10-28 | $60.00 | $60.40 | $59.10 | $59.25 | $53.94 | 117,526 |
| 2016-10-27 | $60.90 | $63.37 | $59.50 | $59.90 | $54.53 | 117,143 |
| 2016-10-26 | $61.30 | $62.08 | $60.90 | $61.05 | $55.58 | 133,788 |
| 2016-10-25 | $62.70 | $62.75 | $61.20 | $61.30 | $55.81 | 92,768 |
| 2016-10-24 | $61.85 | $63.10 | $61.74 | $62.65 | $57.04 | 92,282 |
| 2016-10-21 | $61.35 | $62.10 | $60.55 | $62.00 | $56.44 | 119,027 |
| 2016-10-20 | $62.65 | $63.30 | $61.70 | $61.75 | $56.22 | 95,492 |
| 2016-10-19 | $63.85 | $63.85 | $62.85 | $62.95 | $57.31 | 84,209 |
| 2016-10-18 | $64.85 | $64.85 | $63.50 | $63.65 | $57.95 | 70,235 |
| 2016-10-17 | $63.50 | $64.70 | $63.18 | $64.45 | $58.67 | 112,937 |
| 2016-10-14 | $63.85 | $64.50 | $63.30 | $63.45 | $57.76 | 87,359 |
| 2016-10-13 | $64.10 | $64.10 | $63.20 | $63.55 | $57.86 | 210,109 |
| 2016-10-12 | $63.95 | $64.50 | $63.55 | $64.10 | $58.36 | 199,655 |
| 2016-10-11 | $64.25 | $64.85 | $63.45 | $63.65 | $57.95 | 87,205 |
| 2016-10-10 | $64.45 | $64.80 | $64.10 | $64.45 | $58.67 | 128,578 |
| 2016-10-07 | $64.83 | $65.06 | $63.90 | $64.27 | $58.51 | 102,246 |
| 2016-10-06 | $64.96 | $65.17 | $64.51 | $64.88 | $59.07 | 77,449 |
| 2016-10-05 | $65.10 | $65.53 | $64.86 | $65.08 | $59.25 | 189,325 |
| 2016-10-04 | $65.78 | $65.96 | $64.83 | $64.89 | $59.07 | 88,484 |
| 2016-10-03 | $65.28 | $65.83 | $64.99 | $65.61 | $59.73 | 143,962 |
| 2016-09-30 | $66.05 | $66.37 | $65.11 | $65.43 | $59.57 | 127,182 |
| 2016-09-29 | $66.26 | $66.89 | $65.75 | $65.78 | $59.89 | 135,550 |
| 2016-09-28 | $66.87 | $67.79 | $66.17 | $66.32 | $60.38 | 158,411 |
| 2016-09-27 | $67.42 | $67.98 | $66.36 | $67.01 | $61.00 | 148,956 |
| 2016-09-26 | $67.14 | $67.60 | $66.78 | $66.91 | $60.91 | 172,317 |
| 2016-09-23 | $67.99 | $68.17 | $67.12 | $67.23 | $61.21 | 103,673 |
| 2016-09-22 | $68.00 | $68.56 | $67.38 | $67.79 | $61.72 | 155,670 |
| 2016-09-21 | $68.42 | $68.44 | $66.60 | $67.67 | $61.61 | 227,052 |
| 2016-09-20 | $69.33 | $69.68 | $67.96 | $68.07 | $61.97 | 169,512 |
| 2016-09-19 | $69.57 | $70.97 | $69.14 | $69.17 | $62.97 | 131,004 |
| 2016-09-16 | $69.31 | $70.42 | $68.90 | $69.78 | $63.53 | 409,885 |
| 2016-09-15 | $68.47 | $70.23 | $68.47 | $69.13 | $62.93 | 136,170 |
| 2016-09-14 | $66.48 | $69.36 | $66.48 | $69.23 | $63.03 | 243,719 |
| 2016-09-13 | $67.57 | $68.31 | $66.98 | $67.20 | $61.18 | 262,087 |
| 2016-09-12 | $67.77 | $69.24 | $66.30 | $68.04 | $61.94 | 387,885 |
| 2016-09-09 | $69.69 | $71.48 | $67.53 | $67.61 | $61.55 | 500,439 |
| 2016-09-08 | $69.05 | $70.62 | $67.01 | $69.68 | $63.44 | 508,459 |
| 2016-09-07 | $61.42 | $69.50 | $61.14 | $68.73 | $62.57 | 1,389,599 |
| 2016-09-06 | $59.47 | $59.85 | $58.40 | $59.49 | $54.16 | 121,784 |
| 2016-09-02 | $59.17 | $59.63 | $58.45 | $59.42 | $54.10 | 82,366 |
| 2016-09-01 | $58.95 | $59.38 | $57.38 | $58.78 | $53.51 | 168,738 |
| 2016-08-31 | $58.98 | $59.54 | $57.65 | $58.95 | $53.67 | 225,304 |
| 2016-08-30 | $60.99 | $61.56 | $58.71 | $59.07 | $53.78 | 233,324 |
| 2016-08-29 | $60.51 | $61.37 | $60.03 | $60.92 | $55.46 | 127,263 |
| 2016-08-26 | $60.56 | $63.16 | $60.06 | $60.79 | $55.34 | 260,989 |
| 2016-08-25 | $60.12 | $60.45 | $59.67 | $60.06 | $54.68 | 91,890 |
| 2016-08-24 | $61.39 | $61.39 | $60.17 | $60.48 | $55.06 | 73,222 |
| 2016-08-23 | $61.56 | $61.75 | $61.20 | $61.24 | $55.75 | 61,577 |
| 2016-08-22 | $59.99 | $62.00 | $59.83 | $61.28 | $55.79 | 155,465 |
| 2016-08-19 | $60.08 | $60.94 | $59.37 | $60.22 | $54.82 | 216,066 |
| 2016-08-18 | $59.54 | $60.40 | $59.45 | $60.09 | $54.71 | 114,407 |
| 2016-08-17 | $60.60 | $60.88 | $59.61 | $59.64 | $54.30 | 141,122 |
| 2016-08-16 | $61.62 | $62.12 | $60.62 | $60.80 | $55.35 | 149,888 |
| 2016-08-15 | $62.17 | $62.32 | $61.09 | $61.38 | $55.88 | 114,848 |
| 2016-08-12 | $61.57 | $62.14 | $61.35 | $61.80 | $56.26 | 52,974 |
| 2016-08-11 | $62.17 | $62.18 | $60.83 | $61.42 | $55.92 | 100,564 |
| 2016-08-10 | $62.60 | $62.60 | $60.71 | $61.74 | $56.21 | 83,917 |
| 2016-08-09 | $61.20 | $64.42 | $58.56 | $62.61 | $57.00 | 253,789 |
| 2016-08-08 | $65.28 | $65.65 | $64.93 | $65.20 | $59.36 | 64,304 |
| 2016-08-05 | $65.67 | $66.02 | $65.45 | $65.55 | $59.68 | 82,955 |
| 2016-08-04 | $65.83 | $66.55 | $65.17 | $65.40 | $59.54 | 71,130 |
| 2016-08-03 | $65.18 | $65.99 | $64.91 | $65.99 | $60.08 | 77,286 |
| 2016-08-02 | $65.60 | $65.91 | $65.28 | $65.35 | $59.49 | 62,130 |
| 2016-08-01 | $65.84 | $66.18 | $65.17 | $65.51 | $59.64 | 128,427 |
| 2016-07-29 | $65.77 | $66.61 | $65.53 | $65.78 | $59.89 | 126,338 |
| 2016-07-28 | $65.53 | $66.28 | $65.24 | $65.86 | $59.96 | 82,387 |
| 2016-07-27 | $66.10 | $66.21 | $65.28 | $65.79 | $59.89 | 86,835 |
| 2016-07-26 | $66.60 | $67.12 | $65.93 | $66.29 | $60.35 | 53,201 |
| 2016-07-25 | $66.03 | $66.81 | $65.50 | $66.64 | $60.67 | 77,693 |
| 2016-07-22 | $65.93 | $66.34 | $65.92 | $66.03 | $60.11 | 45,659 |
| 2016-07-21 | $66.10 | $66.26 | $65.46 | $65.82 | $59.92 | 38,870 |
| 2016-07-20 | $66.72 | $67.36 | $66.20 | $66.33 | $60.39 | 106,315 |
| 2016-07-19 | $66.08 | $67.13 | $66.01 | $66.60 | $60.63 | 54,548 |
| 2016-07-18 | $66.25 | $67.15 | $65.96 | $66.02 | $60.10 | 93,369 |
| 2016-07-15 | $66.56 | $66.73 | $65.79 | $66.12 | $60.19 | 68,750 |
| 2016-07-14 | $67.18 | $67.18 | $66.09 | $66.15 | $60.22 | 60,765 |
| 2016-07-13 | $66.75 | $67.48 | $66.13 | $67.00 | $61.00 | 107,243 |
| 2016-07-12 | $67.39 | $67.39 | $66.13 | $66.55 | $60.59 | 83,797 |
| 2016-07-11 | $67.10 | $68.30 | $66.88 | $67.17 | $61.15 | 178,964 |
| 2016-07-08 | $66.45 | $67.25 | $65.98 | $66.94 | $60.94 | 103,249 |
| 2016-07-07 | $66.67 | $67.09 | $65.82 | $66.03 | $60.11 | 82,566 |
| 2016-07-06 | $66.39 | $67.00 | $66.01 | $66.30 | $60.36 | 84,203 |
| 2016-07-05 | $66.11 | $67.15 | $65.97 | $66.71 | $60.73 | 119,041 |
| 2016-07-01 | $67.00 | $67.22 | $65.62 | $66.44 | $60.49 | 170,257 |
| 2016-06-30 | $66.14 | $67.73 | $66.14 | $67.00 | $61.00 | 215,698 |
| 2016-06-29 | $66.03 | $66.67 | $65.50 | $65.90 | $59.99 | 141,993 |
| 2016-06-28 | $65.98 | $66.61 | $65.49 | $65.49 | $59.62 | 91,221 |
| 2016-06-27 | $64.78 | $65.80 | $64.41 | $65.61 | $59.73 | 112,600 |
| 2016-06-24 | $64.32 | $66.08 | $64.32 | $65.07 | $59.24 | 219,388 |
| 2016-06-23 | $66.50 | $66.91 | $65.69 | $66.22 | $60.29 | 101,123 |
| 2016-06-22 | $68.48 | $68.82 | $66.24 | $66.37 | $60.42 | 114,574 |
| 2016-06-21 | $66.68 | $68.36 | $66.68 | $67.42 | $61.38 | 170,436 |
| 2016-06-20 | $65.76 | $66.85 | $65.58 | $66.37 | $60.42 | 116,200 |
| 2016-06-17 | $65.83 | $66.23 | $64.23 | $64.70 | $58.90 | 165,962 |
| 2016-06-16 | $64.11 | $66.39 | $64.11 | $65.81 | $59.91 | 133,662 |
| 2016-06-15 | $65.80 | $65.89 | $64.14 | $64.21 | $58.46 | 107,383 |
| 2016-06-14 | $64.34 | $66.52 | $64.34 | $65.64 | $59.76 | 115,645 |
| 2016-06-13 | $64.99 | $65.46 | $64.44 | $64.67 | $58.87 | 114,141 |
| 2016-06-10 | $67.01 | $67.22 | $64.81 | $64.99 | $59.17 | 368,386 |
| 2016-06-09 | $65.08 | $67.87 | $65.08 | $67.43 | $61.39 | 254,765 |
| 2016-06-08 | $64.71 | $66.33 | $64.24 | $65.52 | $59.65 | 162,143 |
| 2016-06-07 | $63.32 | $65.94 | $63.05 | $64.48 | $58.70 | 293,941 |
| 2016-06-06 | $56.78 | $63.52 | $56.07 | $63.04 | $57.39 | 469,504 |
| 2016-06-03 | $57.06 | $57.21 | $55.97 | $56.22 | $51.18 | 154,101 |
| 2016-06-02 | $56.53 | $57.08 | $56.09 | $56.99 | $51.88 | 131,450 |
| 2016-06-01 | $56.59 | $56.95 | $55.55 | $56.42 | $51.36 | 155,457 |
| 2016-05-31 | $57.30 | $57.37 | $56.15 | $56.61 | $51.54 | 108,964 |
| 2016-05-27 | $57.32 | $57.53 | $56.33 | $57.02 | $51.91 | 80,493 |
| 2016-05-26 | $56.40 | $57.39 | $56.40 | $57.09 | $51.97 | 58,359 |
| 2016-05-25 | $57.49 | $57.63 | $56.44 | $56.52 | $51.46 | 77,741 |
| 2016-05-24 | $56.83 | $58.00 | $56.54 | $57.53 | $52.37 | 78,123 |
| 2016-05-23 | $56.22 | $56.90 | $55.93 | $56.38 | $51.33 | 58,811 |
| 2016-05-20 | $55.93 | $56.52 | $55.72 | $56.15 | $51.12 | 63,701 |
| 2016-05-19 | $54.83 | $55.85 | $54.83 | $55.68 | $50.69 | 69,478 |
| 2016-05-18 | $55.19 | $55.47 | $54.25 | $55.10 | $50.16 | 147,997 |
| 2016-05-17 | $57.39 | $57.45 | $55.26 | $55.39 | $50.43 | 110,354 |
| 2016-05-16 | $57.26 | $57.90 | $57.05 | $57.64 | $52.47 | 99,616 |
| 2016-05-13 | $57.40 | $57.47 | $56.41 | $56.96 | $51.86 | 72,786 |
| 2016-05-12 | $57.32 | $58.03 | $57.13 | $57.38 | $52.24 | 110,695 |
| 2016-05-11 | $58.16 | $58.57 | $56.88 | $57.35 | $52.21 | 109,958 |
| 2016-05-10 | $57.54 | $58.29 | $57.06 | $58.27 | $53.05 | 80,123 |
| 2016-05-09 | $56.50 | $57.71 | $56.29 | $57.41 | $52.27 | 83,124 |
| 2016-05-06 | $56.21 | $56.80 | $55.83 | $56.41 | $51.35 | 163,503 |
| 2016-05-05 | $56.66 | $57.10 | $55.82 | $56.53 | $51.46 | 128,445 |
| 2016-05-04 | $57.08 | $57.17 | $56.35 | $56.62 | $51.55 | 93,728 |
| 2016-05-03 | $56.77 | $57.95 | $56.77 | $56.99 | $51.88 | 222,588 |
| 2016-05-02 | $57.41 | $57.96 | $56.76 | $57.22 | $52.09 | 138,101 |
| 2016-04-29 | $57.37 | $57.66 | $56.58 | $57.17 | $52.05 | 65,305 |
| 2016-04-28 | $56.70 | $58.15 | $56.70 | $57.28 | $52.15 | 89,249 |
| 2016-04-27 | $56.96 | $57.54 | $56.31 | $56.94 | $51.84 | 109,086 |
| 2016-04-26 | $55.97 | $56.99 | $55.47 | $56.99 | $51.88 | 142,418 |
| 2016-04-25 | $55.83 | $56.96 | $55.81 | $56.11 | $51.08 | 108,828 |
| 2016-04-22 | $55.32 | $56.38 | $55.06 | $55.98 | $50.96 | 125,318 |
| 2016-04-21 | $55.90 | $56.11 | $54.60 | $55.11 | $50.17 | 210,631 |
| 2016-04-20 | $55.61 | $56.68 | $55.50 | $56.04 | $51.02 | 84,192 |
| 2016-04-19 | $56.98 | $56.98 | $55.72 | $55.80 | $50.80 | 68,266 |
| 2016-04-18 | $55.55 | $57.04 | $55.55 | $56.65 | $51.57 | 73,365 |
| 2016-04-15 | $55.57 | $56.00 | $54.93 | $55.77 | $50.77 | 291,819 |
| 2016-04-14 | $56.32 | $56.74 | $55.55 | $55.71 | $50.72 | 148,655 |
| 2016-04-13 | $57.00 | $57.00 | $55.69 | $56.17 | $51.14 | 140,462 |
| 2016-04-12 | $56.44 | $57.00 | $56.01 | $56.57 | $51.50 | 92,949 |
| 2016-04-11 | $57.36 | $57.59 | $56.31 | $56.56 | $51.49 | 134,133 |
| 2016-04-08 | $56.66 | $57.28 | $56.07 | $57.02 | $51.91 | 182,149 |
| 2016-04-07 | $57.01 | $57.36 | $55.90 | $56.20 | $51.16 | 200,227 |
| 2016-04-06 | $57.19 | $57.55 | $56.78 | $57.36 | $52.22 | 113,269 |
| 2016-04-05 | $56.91 | $57.30 | $56.26 | $57.06 | $51.95 | 168,947 |
| 2016-04-04 | $57.87 | $58.33 | $56.22 | $57.00 | $51.89 | 191,193 |
| 2016-04-01 | $56.61 | $57.71 | $56.18 | $57.54 | $52.38 | 121,948 |
| 2016-03-31 | $57.00 | $58.11 | $55.49 | $57.06 | $51.95 | 340,772 |
| 2016-03-30 | $56.48 | $57.58 | $54.82 | $57.12 | $52.00 | 280,839 |
| 2016-03-29 | $55.88 | $56.85 | $55.43 | $56.32 | $51.27 | 235,651 |
| 2016-03-28 | $54.16 | $56.06 | $53.86 | $56.00 | $50.98 | 261,238 |
| 2016-03-24 | $54.32 | $55.38 | $53.77 | $53.79 | $48.97 | 98,628 |
| 2016-03-23 | $55.36 | $56.05 | $54.35 | $54.38 | $49.51 | 143,695 |
| 2016-03-22 | $55.26 | $55.90 | $54.63 | $55.56 | $50.58 | 170,503 |
| 2016-03-21 | $55.86 | $56.52 | $55.18 | $55.68 | $50.69 | 138,441 |
| 2016-03-18 | $56.14 | $56.14 | $55.23 | $55.64 | $50.65 | 197,832 |
| 2016-03-17 | $55.02 | $55.88 | $54.14 | $55.82 | $50.82 | 161,369 |
| 2016-03-16 | $53.58 | $55.21 | $52.88 | $54.91 | $49.99 | 179,912 |
| 2016-03-15 | $53.56 | $54.49 | $53.12 | $53.96 | $49.12 | 247,201 |
| 2016-03-14 | $54.96 | $55.00 | $53.35 | $53.87 | $49.04 | 210,665 |
| 2016-03-11 | $54.94 | $55.74 | $54.04 | $54.95 | $50.03 | 184,397 |
| 2016-03-10 | $54.95 | $54.95 | $53.62 | $54.43 | $49.55 | 170,566 |
| 2016-03-09 | $54.53 | $55.93 | $54.18 | $54.66 | $49.76 | 160,921 |
| 2016-03-08 | $49.57 | $55.47 | $49.57 | $54.60 | $49.71 | 467,105 |
| 2016-03-07 | $47.84 | $49.90 | $47.50 | $49.35 | $44.93 | 191,051 |
| 2016-03-04 | $48.65 | $49.45 | $47.41 | $47.84 | $43.55 | 168,469 |
| 2016-03-03 | $48.64 | $49.80 | $47.43 | $48.49 | $44.14 | 190,164 |
| 2016-03-02 | $52.25 | $52.32 | $46.56 | $48.84 | $44.46 | 859,805 |
| 2016-03-01 | $54.14 | $54.14 | $52.60 | $53.53 | $48.73 | 280,856 |
| 2016-02-29 | $53.70 | $54.23 | $52.56 | $53.56 | $48.76 | 194,240 |
| 2016-02-26 | $54.32 | $55.60 | $52.79 | $53.96 | $49.12 | 108,444 |
| 2016-02-25 | $55.47 | $55.71 | $53.06 | $53.75 | $48.93 | 229,326 |
| 2016-02-24 | $51.77 | $55.55 | $51.52 | $55.51 | $50.53 | 232,826 |
| 2016-02-23 | $50.73 | $52.51 | $50.73 | $52.06 | $47.39 | 188,487 |
| 2016-02-22 | $53.25 | $53.50 | $50.78 | $50.94 | $46.38 | 177,267 |
| 2016-02-19 | $51.47 | $53.35 | $50.62 | $53.04 | $48.29 | 158,812 |
| 2016-02-18 | $50.85 | $51.75 | $50.36 | $51.49 | $46.88 | 139,022 |
| 2016-02-17 | $49.68 | $51.50 | $49.42 | $50.78 | $46.23 | 154,640 |
| 2016-02-16 | $49.92 | $50.15 | $48.85 | $49.61 | $45.16 | 151,855 |
| 2016-02-12 | $49.05 | $49.78 | $47.65 | $49.71 | $45.26 | 105,787 |
| 2016-02-11 | $47.19 | $48.54 | $47.03 | $48.22 | $43.90 | 87,179 |
| 2016-02-10 | $49.75 | $49.92 | $47.25 | $47.64 | $43.37 | 190,466 |
| 2016-02-09 | $48.47 | $49.87 | $48.13 | $49.43 | $45.00 | 97,331 |
| 2016-02-08 | $47.48 | $49.15 | $47.26 | $48.78 | $44.41 | 89,349 |
| 2016-02-05 | $49.15 | $49.35 | $47.68 | $47.81 | $43.53 | 149,540 |
| 2016-02-04 | $50.36 | $50.94 | $48.84 | $49.25 | $44.84 | 89,495 |
| 2016-02-03 | $51.05 | $51.05 | $49.63 | $50.57 | $46.04 | 111,114 |
| 2016-02-02 | $52.58 | $52.92 | $50.48 | $50.80 | $46.25 | 113,026 |
| 2016-02-01 | $51.49 | $53.72 | $51.24 | $53.24 | $48.47 | 166,119 |
| 2016-01-29 | $49.85 | $51.89 | $49.72 | $51.75 | $47.11 | 282,732 |
| 2016-01-28 | $50.24 | $50.63 | $49.22 | $49.88 | $45.41 | 126,277 |
| 2016-01-27 | $50.99 | $51.19 | $49.38 | $49.79 | $45.33 | 111,330 |
| 2016-01-26 | $50.77 | $51.59 | $49.87 | $51.18 | $46.59 | 148,006 |
| 2016-01-25 | $51.88 | $52.04 | $50.23 | $50.43 | $45.91 | 135,893 |
| 2016-01-22 | $51.75 | $52.13 | $51.10 | $51.98 | $47.32 | 137,633 |
| 2016-01-21 | $52.51 | $52.96 | $50.96 | $51.51 | $46.89 | 282,003 |
| 2016-01-20 | $51.15 | $53.00 | $50.25 | $52.31 | $47.62 | 271,317 |
| 2016-01-19 | $51.18 | $52.54 | $50.82 | $52.23 | $47.55 | 204,213 |
| 2016-01-15 | $49.81 | $50.76 | $49.22 | $50.66 | $46.12 | 276,168 |
| 2016-01-14 | $49.87 | $51.95 | $49.33 | $50.68 | $46.14 | 172,043 |
| 2016-01-13 | $50.41 | $52.58 | $49.58 | $49.76 | $45.30 | 284,898 |
| 2016-01-12 | $49.77 | $50.60 | $49.27 | $50.23 | $45.73 | 303,067 |
| 2016-01-11 | $48.69 | $50.11 | $48.07 | $49.43 | $45.00 | 264,902 |
| 2016-01-08 | $48.52 | $49.24 | $47.68 | $48.68 | $44.32 | 337,380 |
| 2016-01-07 | $51.20 | $51.20 | $48.03 | $48.12 | $43.81 | 500,842 |
| 2016-01-06 | $48.62 | $50.49 | $47.73 | $49.71 | $45.26 | 379,461 |
| 2016-01-05 | $48.46 | $49.84 | $47.47 | $49.13 | $44.73 | 339,604 |
| 2016-01-04 | $48.50 | $51.07 | $47.35 | $48.46 | $44.12 | 488,476 |
| 2015-12-31 | $49.41 | $50.33 | $48.36 | $49.00 | $44.61 | 189,366 |
| 2015-12-30 | $49.01 | $51.97 | $48.68 | $49.52 | $45.08 | 315,098 |
| 2015-12-29 | $50.66 | $53.22 | $46.93 | $49.51 | $45.07 | 810,366 |
| 2015-12-28 | $50.05 | $51.17 | $50.05 | $50.65 | $46.11 | 78,527 |
| 2015-12-24 | $50.45 | $50.54 | $49.90 | $50.18 | $45.68 | 34,042 |
| 2015-12-23 | $49.18 | $50.96 | $48.64 | $50.56 | $46.03 | 193,847 |
| 2015-12-22 | $49.37 | $49.82 | $47.59 | $48.85 | $44.47 | 328,900 |
| 2015-12-21 | $50.30 | $51.95 | $48.35 | $49.06 | $44.66 | 182,275 |
| 2015-12-18 | $52.31 | $53.01 | $49.86 | $49.93 | $45.46 | 303,067 |
| 2015-12-17 | $53.41 | $54.24 | $49.25 | $52.63 | $47.91 | 207,155 |
| 2015-12-16 | $51.29 | $53.58 | $50.89 | $53.10 | $48.34 | 161,692 |
| 2015-12-15 | $50.46 | $51.43 | $49.26 | $50.89 | $46.33 | 198,397 |
| 2015-12-14 | $52.39 | $52.55 | $49.94 | $50.28 | $45.77 | 238,441 |
| 2015-12-11 | $52.25 | $53.60 | $51.80 | $52.19 | $47.51 | 141,838 |
| 2015-12-10 | $54.82 | $54.82 | $52.43 | $53.06 | $48.31 | 176,890 |
| 2015-12-09 | $54.78 | $55.24 | $53.82 | $54.97 | $50.04 | 110,438 |
| 2015-12-08 | $54.17 | $55.33 | $53.86 | $54.73 | $49.83 | 91,420 |
| 2015-12-07 | $54.60 | $54.77 | $53.32 | $54.37 | $49.50 | 158,037 |
| 2015-12-04 | $53.39 | $54.91 | $53.21 | $54.75 | $49.84 | 79,043 |
| 2015-12-03 | $54.13 | $54.75 | $52.92 | $53.31 | $48.53 | 101,912 |
| 2015-12-02 | $55.48 | $55.65 | $53.58 | $54.14 | $49.29 | 89,824 |
| 2015-12-01 | $56.67 | $56.85 | $55.05 | $55.60 | $50.62 | 119,191 |
| 2015-11-30 | $56.34 | $56.94 | $56.05 | $56.58 | $51.51 | 164,314 |
| 2015-11-27 | $55.88 | $56.52 | $55.71 | $56.11 | $51.08 | 20,729 |
| 2015-11-25 | $55.05 | $56.18 | $54.96 | $55.80 | $50.80 | 171,768 |
| 2015-11-24 | $54.02 | $55.04 | $53.87 | $54.97 | $50.04 | 158,016 |
| 2015-11-23 | $53.49 | $54.51 | $53.11 | $54.08 | $49.23 | 109,751 |
| 2015-11-20 | $52.86 | $53.99 | $52.76 | $53.42 | $48.63 | 128,170 |
| 2015-11-19 | $52.03 | $52.61 | $51.97 | $52.51 | $47.80 | 97,084 |
| 2015-11-18 | $51.26 | $52.15 | $50.80 | $52.10 | $47.43 | 81,653 |
| 2015-11-17 | $51.10 | $51.96 | $50.23 | $51.22 | $46.63 | 78,739 |
| 2015-11-16 | $50.93 | $51.29 | $50.04 | $50.92 | $46.36 | 61,211 |
| 2015-11-13 | $50.32 | $51.34 | $49.54 | $50.97 | $46.40 | 98,316 |
| 2015-11-12 | $52.17 | $52.23 | $51.01 | $51.44 | $46.11 | 469,794 |
| 2015-11-11 | $52.74 | $52.94 | $51.36 | $52.44 | $47.00 | 126,605 |
| 2015-11-10 | $52.53 | $53.00 | $51.89 | $52.54 | $47.09 | 153,674 |
| 2015-11-09 | $52.35 | $52.78 | $51.66 | $52.61 | $47.16 | 121,948 |
| 2015-11-06 | $52.17 | $52.70 | $50.00 | $52.35 | $46.92 | 81,671 |
| 2015-11-05 | $52.81 | $53.03 | $51.65 | $52.21 | $46.80 | 182,903 |
| 2015-11-04 | $51.95 | $52.76 | $51.63 | $52.69 | $47.23 | 181,200 |
| 2015-11-03 | $51.81 | $52.39 | $51.34 | $51.84 | $46.47 | 64,353 |
| 2015-11-02 | $51.39 | $52.09 | $51.18 | $51.73 | $46.37 | 100,632 |
| 2015-10-30 | $50.69 | $51.73 | $50.56 | $51.41 | $46.08 | 95,695 |
| 2015-10-29 | $51.07 | $51.07 | $50.06 | $50.78 | $45.52 | 61,532 |
| 2015-10-28 | $49.65 | $51.13 | $49.27 | $51.07 | $45.77 | 132,350 |
| 2015-10-27 | $49.84 | $50.42 | $49.09 | $49.64 | $44.49 | 125,407 |
| 2015-10-26 | $48.90 | $51.31 | $48.58 | $49.90 | $44.73 | 332,754 |
| 2015-10-23 | $50.79 | $50.79 | $48.64 | $48.74 | $43.69 | 171,692 |
| 2015-10-22 | $50.78 | $51.60 | $49.85 | $50.41 | $45.18 | 84,316 |
| 2015-10-21 | $49.90 | $50.52 | $48.96 | $50.47 | $45.24 | 146,264 |
| 2015-10-20 | $48.71 | $49.59 | $47.90 | $49.54 | $44.40 | 150,446 |
| 2015-10-19 | $48.04 | $49.43 | $47.76 | $48.88 | $43.81 | 152,184 |
| 2015-10-16 | $46.65 | $48.36 | $46.50 | $47.72 | $42.77 | 115,435 |
| 2015-10-15 | $45.50 | $46.56 | $45.10 | $46.46 | $41.64 | 151,309 |
| 2015-10-14 | $45.85 | $46.04 | $44.78 | $45.31 | $40.61 | 175,570 |
| 2015-10-13 | $47.29 | $47.77 | $45.75 | $45.80 | $41.05 | 89,749 |
| 2015-10-12 | $47.36 | $48.32 | $47.11 | $47.34 | $42.43 | 136,095 |
| 2015-10-09 | $46.57 | $48.69 | $46.39 | $47.44 | $42.52 | 138,749 |
| 2015-10-08 | $45.49 | $46.42 | $44.92 | $46.07 | $41.29 | 122,092 |
| 2015-10-07 | $45.48 | $45.94 | $44.82 | $45.40 | $40.69 | 220,617 |
| 2015-10-06 | $45.65 | $45.87 | $44.46 | $45.15 | $40.47 | 144,645 |
| 2015-10-05 | $44.52 | $45.88 | $44.52 | $45.80 | $41.05 | 85,589 |
| 2015-10-02 | $43.80 | $44.51 | $43.08 | $44.37 | $39.77 | 129,289 |
| 2015-10-01 | $44.60 | $44.65 | $43.50 | $44.09 | $39.52 | 136,327 |
| 2015-09-30 | $45.32 | $45.65 | $43.69 | $44.64 | $40.01 | 136,309 |
| 2015-09-29 | $45.03 | $45.45 | $44.20 | $44.88 | $40.23 | 150,702 |
| 2015-09-28 | $46.51 | $46.57 | $44.62 | $45.12 | $40.44 | 244,036 |
| 2015-09-25 | $47.10 | $47.89 | $46.31 | $46.50 | $41.68 | 124,964 |
| 2015-09-24 | $47.00 | $47.30 | $45.71 | $46.80 | $41.95 | 288,083 |
| 2015-09-23 | $46.69 | $47.81 | $46.58 | $47.35 | $42.44 | 153,468 |
| 2015-09-22 | $46.45 | $47.09 | $46.35 | $46.72 | $41.88 | 146,933 |
| 2015-09-21 | $47.04 | $48.00 | $46.25 | $46.89 | $42.03 | 100,574 |
| 2015-09-18 | $46.02 | $47.20 | $46.02 | $46.87 | $42.01 | 256,067 |
| 2015-09-17 | $46.40 | $47.24 | $44.84 | $46.86 | $42.00 | 91,961 |
| 2015-09-16 | $45.69 | $47.87 | $45.15 | $46.57 | $41.74 | 183,960 |
| 2015-09-15 | $47.41 | $47.41 | $44.80 | $45.25 | $40.56 | 227,845 |
| 2015-09-14 | $48.23 | $48.24 | $46.70 | $47.16 | $42.27 | 117,375 |
| 2015-09-11 | $48.99 | $49.14 | $47.67 | $48.07 | $43.09 | 112,060 |
| 2015-09-10 | $48.74 | $49.96 | $48.50 | $49.35 | $44.23 | 106,546 |
| 2015-09-09 | $50.14 | $50.54 | $48.67 | $48.73 | $43.68 | 161,182 |
| 2015-09-08 | $50.22 | $50.22 | $48.76 | $49.67 | $44.52 | 183,704 |
| 2015-09-04 | $47.56 | $51.10 | $47.50 | $49.24 | $44.13 | 461,977 |
| 2015-09-03 | $57.33 | $57.95 | $48.13 | $48.33 | $43.32 | 877,260 |
| 2015-09-02 | $56.78 | $58.00 | $56.26 | $57.72 | $51.74 | 218,440 |
| 2015-09-01 | $57.46 | $57.85 | $56.20 | $56.42 | $50.57 | 150,166 |
| 2015-08-31 | $59.14 | $59.48 | $57.92 | $58.25 | $52.21 | 202,419 |
Calavo Growers Inc (CVGW) News Headlines
.jpg)
Stocks making the biggest moves premarket: J.M. Smucker, Taiwan Semiconductor, Tesla and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com June 10, 2025.jpg)
Stocks making the biggest moves midday: Topgolf Callaway, Insmed, J.M. Smucker, SolarEdge & more
These are the stocks posting the largest moves midday.
cnbc.com June 10, 2025Recent Calavo Growers Inc (CVGW) News
Similar Companies to Calavo Growers Inc (CVGW) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |