Five9 Inc (FIVN) Exchange: NASDAQ
Data as of June 27, 2025
$28.05 ($0.38) 1.37%
Five9 Inc - Daily Information
Click for more stock information on Five9 Inc.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $27.55 |
| Previous Close | $28.05 |
| High | $28.23 |
| Low | $27.35 |
| Adjusted Open | $27.55 |
| Previous Adjusted Close | $28.05 |
| Adjusted High | $28.23 |
| Adjusted Low | $27.35 |
About Five9 Inc (FIVN)
Five9 Inc (FIVN) is a cloud-based software company focused on customer contact centers. Founded in 2001, the company is based in San Ramon, California and is a provider of contact center solutions. Five9's main offering is its omnichannel contact center platform, which includes an integrated suite of products, including omnichannel routing, customer experience management, workforce optimization, reporting and analytics, and recording. The platform enables companies to deploy call centers as a service, with on-premise services, cloud-only services, hybrid services, and enterprise-level options. Since its inception, Five9 has driven consistent growth, expanding its affiliations with third-party platforms through strategic partnerships and acquisitions. In 2019, the company reached more than $300 million in revenue and doubled its market capitalization to over $4 billion. As of April 2021, the company has completed 24 acquisitions in the cloud contact center space. Five9 also works with advanced AI, machine learning and analytics to improve its services and operational efficiency for customers. The company is well-recognized, garnering numerous awards, such as the 2020 CRM Top 100 Award and being named a Leader in Gartner 2020 Magic Quadrant for Contact Center Infrastructure.
Invest in Five9 Inc (FIVN)
Historical Stock Data for Five9 Inc (FIVN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $27.55 | $28.23 | $27.35 | $28.05 | $28.05 | 1,252,521 |
| 2025-05-15 | $28.07 | $28.23 | $27.34 | $27.67 | $27.67 | 1,176,809 |
| 2025-05-14 | $28.24 | $28.74 | $28.01 | $28.39 | $28.39 | 962,040 |
| 2025-05-13 | $28.12 | $28.63 | $27.90 | $28.26 | $28.26 | 1,268,135 |
| 2025-05-12 | $28.20 | $28.43 | $27.45 | $28.05 | $28.05 | 1,508,602 |
| 2025-05-09 | $26.63 | $27.49 | $26.48 | $26.52 | $26.52 | 1,685,720 |
| 2025-05-08 | $25.67 | $27.04 | $25.57 | $26.36 | $26.36 | 2,597,324 |
| 2025-05-07 | $25.00 | $25.46 | $24.84 | $25.19 | $25.19 | 1,372,476 |
| 2025-05-06 | $24.79 | $25.81 | $24.50 | $24.83 | $24.83 | 1,635,083 |
| 2025-05-05 | $24.82 | $26.52 | $24.69 | $25.24 | $25.24 | 2,803,381 |
| 2025-05-02 | $27.00 | $28.30 | $24.24 | $24.83 | $24.83 | 5,035,527 |
| 2025-05-01 | $25.55 | $26.16 | $25.01 | $25.08 | $25.08 | 3,947,587 |
| 2025-04-30 | $24.61 | $25.26 | $24.32 | $25.14 | $25.14 | 1,517,953 |
| 2025-04-29 | $25.17 | $25.79 | $25.08 | $25.33 | $25.33 | 1,920,554 |
| 2025-04-28 | $25.06 | $25.53 | $24.44 | $25.12 | $25.12 | 3,974,850 |
| 2025-04-25 | $24.56 | $25.54 | $24.21 | $25.06 | $25.06 | 1,302,269 |
| 2025-04-24 | $23.29 | $24.67 | $23.29 | $24.63 | $24.63 | 1,492,926 |
| 2025-04-23 | $23.45 | $24.76 | $23.05 | $23.19 | $23.19 | 2,611,228 |
| 2025-04-22 | $21.91 | $22.27 | $21.30 | $22.25 | $22.25 | 1,426,824 |
| 2025-04-21 | $21.96 | $22.25 | $21.12 | $21.59 | $21.59 | 1,262,960 |
| 2025-04-17 | $22.72 | $23.04 | $22.05 | $22.32 | $22.32 | 1,096,803 |
| 2025-04-16 | $22.79 | $23.12 | $22.16 | $22.62 | $22.62 | 1,085,122 |
| 2025-04-15 | $23.24 | $24.13 | $22.99 | $23.12 | $23.12 | 1,544,503 |
| 2025-04-14 | $23.64 | $23.80 | $22.33 | $23.18 | $23.18 | 1,501,966 |
| 2025-04-11 | $23.01 | $23.25 | $22.00 | $23.07 | $23.07 | 1,518,504 |
| 2025-04-10 | $24.13 | $24.40 | $22.62 | $23.23 | $23.23 | 1,693,182 |
| 2025-04-09 | $21.34 | $25.65 | $21.04 | $25.26 | $25.26 | 4,062,214 |
| 2025-04-08 | $23.87 | $24.10 | $21.18 | $21.54 | $21.54 | 2,801,634 |
| 2025-04-07 | $22.41 | $23.87 | $21.30 | $22.66 | $22.66 | 2,568,275 |
| 2025-04-04 | $23.86 | $24.05 | $22.09 | $23.00 | $23.00 | 2,767,577 |
| 2025-04-03 | $25.67 | $25.95 | $24.70 | $25.24 | $25.24 | 2,507,368 |
| 2025-04-02 | $26.65 | $28.29 | $26.64 | $27.46 | $27.46 | 1,310,840 |
| 2025-04-01 | $27.00 | $27.44 | $26.34 | $27.08 | $27.08 | 2,122,568 |
| 2025-03-31 | $27.01 | $27.46 | $26.48 | $27.15 | $27.15 | 1,799,133 |
| 2025-03-28 | $29.05 | $29.18 | $27.34 | $27.75 | $27.75 | 1,386,126 |
| 2025-03-27 | $29.32 | $29.86 | $28.55 | $29.32 | $29.32 | 2,284,614 |
| 2025-03-26 | $30.48 | $30.82 | $29.63 | $29.70 | $29.70 | 765,508 |
| 2025-03-25 | $31.11 | $31.78 | $30.44 | $30.72 | $30.72 | 1,552,505 |
| 2025-03-24 | $30.87 | $31.49 | $30.54 | $30.87 | $30.87 | 1,402,229 |
| 2025-03-21 | $29.27 | $30.29 | $29.04 | $30.14 | $30.14 | 1,320,945 |
| 2025-03-20 | $30.13 | $30.49 | $29.50 | $29.63 | $29.63 | 1,084,986 |
| 2025-03-19 | $29.95 | $30.74 | $29.95 | $30.21 | $30.21 | 1,452,327 |
| 2025-03-18 | $29.90 | $30.25 | $29.65 | $29.88 | $29.88 | 1,116,397 |
| 2025-03-17 | $29.88 | $30.81 | $29.75 | $30.23 | $30.23 | 1,275,167 |
| 2025-03-14 | $28.80 | $29.73 | $28.69 | $29.48 | $29.48 | 1,383,148 |
| 2025-03-13 | $29.58 | $29.73 | $28.04 | $28.24 | $28.24 | 2,263,088 |
| 2025-03-12 | $30.35 | $30.61 | $29.05 | $29.59 | $29.59 | 2,143,362 |
| 2025-03-11 | $30.24 | $30.80 | $29.24 | $29.66 | $29.66 | 2,154,430 |
| 2025-03-10 | $31.89 | $32.15 | $30.28 | $30.54 | $30.54 | 1,412,195 |
| 2025-03-07 | $32.41 | $32.82 | $31.18 | $32.48 | $32.48 | 1,653,945 |
| 2025-03-06 | $33.91 | $34.82 | $32.48 | $32.89 | $32.89 | 1,462,715 |
| 2025-03-05 | $33.28 | $34.48 | $33.19 | $34.34 | $34.34 | 1,999,814 |
| 2025-03-04 | $33.78 | $34.14 | $32.55 | $33.35 | $33.35 | 2,895,798 |
| 2025-03-03 | $36.52 | $36.73 | $34.03 | $34.48 | $34.48 | 2,212,677 |
| 2025-02-28 | $36.35 | $36.42 | $35.45 | $36.20 | $36.20 | 2,678,605 |
| 2025-02-27 | $38.42 | $38.47 | $36.52 | $36.59 | $36.59 | 1,569,901 |
| 2025-02-26 | $39.35 | $40.00 | $37.72 | $37.95 | $37.95 | 2,174,480 |
| 2025-02-25 | $41.42 | $41.60 | $38.36 | $38.73 | $38.73 | 3,209,583 |
| 2025-02-24 | $42.22 | $42.66 | $39.40 | $41.77 | $41.77 | 4,430,999 |
| 2025-02-21 | $49.75 | $49.90 | $41.50 | $42.09 | $42.09 | 7,965,474 |
| 2025-02-20 | $41.37 | $41.93 | $40.02 | $41.69 | $41.69 | 3,803,742 |
| 2025-02-19 | $42.70 | $43.62 | $41.33 | $41.82 | $41.82 | 1,964,619 |
| 2025-02-18 | $40.34 | $42.52 | $40.32 | $42.52 | $42.52 | 1,681,903 |
| 2025-02-14 | $41.34 | $41.42 | $39.79 | $40.12 | $40.12 | 867,130 |
| 2025-02-13 | $41.52 | $41.79 | $40.78 | $41.51 | $41.51 | 763,933 |
| 2025-02-12 | $40.05 | $41.23 | $39.81 | $41.20 | $41.20 | 618,624 |
| 2025-02-11 | $40.69 | $40.91 | $40.03 | $40.65 | $40.65 | 622,027 |
| 2025-02-10 | $41.45 | $41.66 | $40.83 | $41.00 | $41.00 | 1,157,688 |
| 2025-02-07 | $41.69 | $42.05 | $40.50 | $40.87 | $40.87 | 909,624 |
| 2025-02-06 | $43.28 | $43.46 | $41.87 | $41.97 | $41.97 | 815,176 |
| 2025-02-05 | $42.70 | $43.00 | $41.69 | $42.82 | $42.82 | 1,256,986 |
| 2025-02-04 | $41.12 | $43.47 | $41.12 | $42.67 | $42.67 | 2,184,800 |
| 2025-02-03 | $39.64 | $40.93 | $39.25 | $40.49 | $40.49 | 1,160,263 |
| 2025-01-31 | $42.03 | $42.95 | $40.81 | $40.99 | $40.99 | 1,230,686 |
| 2025-01-30 | $41.02 | $41.69 | $39.98 | $40.76 | $40.76 | 1,049,893 |
| 2025-01-29 | $41.11 | $41.26 | $39.87 | $40.96 | $40.96 | 1,870,206 |
| 2025-01-28 | $39.96 | $41.58 | $38.52 | $41.35 | $41.35 | 1,658,549 |
| 2025-01-27 | $39.42 | $41.10 | $39.32 | $39.84 | $39.84 | 1,194,369 |
| 2025-01-24 | $39.50 | $40.92 | $39.02 | $39.74 | $39.74 | 952,536 |
| 2025-01-23 | $39.58 | $39.85 | $38.03 | $39.13 | $39.13 | 1,121,852 |
| 2025-01-22 | $39.68 | $40.10 | $39.00 | $39.73 | $39.73 | 1,079,883 |
| 2025-01-21 | $38.30 | $40.38 | $38.21 | $39.54 | $39.54 | 1,521,200 |
| 2025-01-17 | $37.24 | $37.45 | $36.20 | $37.39 | $37.39 | 2,033,460 |
| 2025-01-16 | $37.47 | $37.57 | $36.54 | $36.60 | $36.60 | 841,539 |
| 2025-01-15 | $38.21 | $38.41 | $37.11 | $37.18 | $37.18 | 735,715 |
| 2025-01-14 | $38.14 | $38.60 | $37.35 | $37.46 | $37.46 | 662,536 |
| 2025-01-13 | $37.51 | $38.16 | $37.01 | $37.84 | $37.84 | 706,085 |
| 2025-01-10 | $38.09 | $38.41 | $37.25 | $37.58 | $37.58 | 1,014,088 |
| 2025-01-08 | $38.63 | $39.34 | $37.90 | $38.94 | $38.94 | 1,130,010 |
| 2025-01-07 | $41.32 | $41.32 | $38.75 | $39.16 | $39.16 | 1,129,469 |
| 2025-01-06 | $41.52 | $42.49 | $40.82 | $41.17 | $41.17 | 1,305,619 |
| 2025-01-03 | $40.50 | $41.45 | $40.42 | $41.04 | $41.04 | 770,984 |
| 2025-01-02 | $40.90 | $41.24 | $40.27 | $40.44 | $40.44 | 529,540 |
| 2024-12-31 | $41.38 | $41.46 | $40.41 | $40.64 | $40.64 | 554,920 |
| 2024-12-30 | $40.76 | $41.46 | $40.20 | $40.72 | $40.72 | 509,043 |
| 2024-12-27 | $42.50 | $42.80 | $40.91 | $41.42 | $41.42 | 602,778 |
| 2024-12-26 | $42.14 | $42.75 | $41.90 | $42.38 | $42.38 | 461,660 |
| 2024-12-24 | $42.52 | $42.66 | $41.70 | $42.39 | $42.39 | 245,521 |
| 2024-12-23 | $42.49 | $43.09 | $41.93 | $42.48 | $42.48 | 782,760 |
| 2024-12-20 | $41.14 | $43.06 | $40.77 | $42.63 | $42.63 | 1,709,041 |
| 2024-12-19 | $41.59 | $42.05 | $40.25 | $41.48 | $41.48 | 1,520,649 |
| 2024-12-18 | $42.75 | $43.39 | $41.15 | $41.24 | $41.24 | 1,553,487 |
| 2024-12-17 | $42.85 | $43.62 | $42.27 | $42.73 | $42.73 | 1,628,617 |
| 2024-12-16 | $42.54 | $43.36 | $41.17 | $42.61 | $42.61 | 1,045,512 |
| 2024-12-13 | $43.10 | $43.75 | $41.89 | $42.21 | $42.21 | 907,756 |
| 2024-12-12 | $42.50 | $43.62 | $42.30 | $43.41 | $43.41 | 802,088 |
| 2024-12-11 | $42.13 | $43.42 | $42.13 | $43.04 | $43.04 | 895,776 |
| 2024-12-10 | $41.49 | $43.31 | $41.25 | $42.24 | $42.24 | 1,603,801 |
| 2024-12-09 | $43.16 | $44.36 | $41.40 | $41.60 | $41.60 | 1,978,728 |
| 2024-12-06 | $42.06 | $43.06 | $41.75 | $42.48 | $42.48 | 945,420 |
| 2024-12-05 | $42.71 | $43.05 | $41.25 | $41.77 | $41.77 | 951,092 |
| 2024-12-04 | $41.55 | $42.87 | $41.04 | $42.46 | $42.46 | 1,434,029 |
| 2024-12-03 | $41.20 | $41.83 | $41.01 | $41.46 | $41.46 | 861,373 |
| 2024-12-02 | $41.58 | $42.18 | $40.92 | $41.57 | $41.57 | 1,228,018 |
| 2024-11-29 | $41.80 | $41.88 | $40.77 | $41.28 | $41.28 | 613,734 |
| 2024-11-27 | $41.00 | $41.95 | $40.58 | $41.61 | $41.61 | 1,151,867 |
| 2024-11-26 | $40.67 | $41.15 | $39.70 | $40.89 | $40.89 | 1,499,692 |
| 2024-11-25 | $40.83 | $42.42 | $40.83 | $40.97 | $40.97 | 2,651,827 |
| 2024-11-22 | $38.58 | $40.45 | $38.58 | $40.32 | $40.32 | 1,482,641 |
| 2024-11-21 | $38.38 | $39.04 | $37.80 | $38.46 | $38.46 | 1,416,647 |
| 2024-11-20 | $37.78 | $38.48 | $37.70 | $38.00 | $38.00 | 1,050,884 |
| 2024-11-19 | $36.60 | $37.68 | $36.60 | $37.68 | $37.68 | 1,127,737 |
| 2024-11-18 | $38.09 | $38.44 | $36.67 | $37.06 | $37.06 | 1,855,574 |
| 2024-11-15 | $38.50 | $39.13 | $37.63 | $38.07 | $38.07 | 2,222,689 |
| 2024-11-14 | $40.23 | $40.37 | $38.48 | $38.96 | $38.96 | 2,280,547 |
| 2024-11-13 | $39.34 | $40.81 | $39.25 | $40.35 | $40.35 | 6,195,568 |
| 2024-11-12 | $37.95 | $39.85 | $37.95 | $39.27 | $39.27 | 2,986,228 |
| 2024-11-11 | $37.74 | $39.79 | $37.27 | $39.67 | $39.67 | 4,683,980 |
| 2024-11-08 | $40.10 | $40.59 | $36.00 | $36.82 | $36.82 | 6,456,363 |
| 2024-11-07 | $31.69 | $33.43 | $31.61 | $32.81 | $32.81 | 3,717,121 |
| 2024-11-06 | $31.49 | $32.27 | $31.06 | $31.48 | $31.48 | 1,616,909 |
| 2024-11-05 | $30.26 | $31.06 | $29.25 | $30.69 | $30.69 | 1,268,146 |
| 2024-11-04 | $30.58 | $31.36 | $30.03 | $30.31 | $30.31 | 1,313,700 |
| 2024-11-01 | $30.07 | $31.30 | $29.77 | $30.96 | $30.96 | 1,336,316 |
| 2024-10-31 | $29.91 | $30.43 | $29.47 | $29.53 | $29.53 | 1,013,046 |
| 2024-10-30 | $29.79 | $30.52 | $29.57 | $29.61 | $29.61 | 954,898 |
| 2024-10-29 | $29.75 | $30.27 | $29.45 | $30.05 | $30.05 | 1,323,881 |
| 2024-10-28 | $30.12 | $30.16 | $29.36 | $29.68 | $29.68 | 1,145,393 |
| 2024-10-25 | $30.90 | $31.38 | $29.54 | $29.55 | $29.55 | 1,301,749 |
| 2024-10-24 | $30.31 | $30.96 | $29.87 | $30.80 | $30.80 | 1,202,358 |
| 2024-10-23 | $30.04 | $30.23 | $29.55 | $29.99 | $29.99 | 1,231,499 |
| 2024-10-22 | $30.59 | $31.82 | $30.02 | $30.16 | $30.16 | 2,643,100 |
| 2024-10-21 | $30.43 | $31.15 | $30.15 | $30.92 | $30.92 | 1,560,643 |
| 2024-10-18 | $30.19 | $30.88 | $30.11 | $30.58 | $30.58 | 1,566,192 |
| 2024-10-17 | $29.76 | $30.00 | $29.06 | $29.97 | $29.97 | 803,486 |
| 2024-10-16 | $30.64 | $31.00 | $29.63 | $29.87 | $29.87 | 1,535,083 |
| 2024-10-15 | $30.02 | $30.68 | $30.01 | $30.41 | $30.41 | 1,286,621 |
| 2024-10-14 | $30.53 | $30.81 | $30.15 | $30.21 | $30.21 | 991,995 |
| 2024-10-11 | $29.84 | $31.04 | $29.83 | $30.38 | $30.38 | 1,973,341 |
| 2024-10-10 | $28.02 | $30.09 | $27.73 | $29.92 | $29.92 | 1,367,457 |
| 2024-10-09 | $28.13 | $28.55 | $28.09 | $28.21 | $28.21 | 760,272 |
| 2024-10-08 | $28.69 | $28.69 | $28.00 | $28.01 | $28.01 | 860,023 |
| 2024-10-07 | $29.46 | $30.19 | $28.63 | $28.77 | $28.77 | 612,108 |
| 2024-10-04 | $28.77 | $29.90 | $28.77 | $29.41 | $29.41 | 1,414,780 |
| 2024-10-03 | $28.00 | $28.28 | $27.76 | $28.18 | $28.18 | 846,537 |
| 2024-10-02 | $27.25 | $28.49 | $27.00 | $28.18 | $28.18 | 1,440,272 |
| 2024-10-01 | $28.85 | $28.96 | $27.22 | $27.26 | $27.26 | 1,105,410 |
| 2024-09-30 | $28.63 | $29.08 | $28.45 | $28.73 | $28.73 | 1,034,823 |
| 2024-09-27 | $28.77 | $29.16 | $28.52 | $28.76 | $28.76 | 1,441,475 |
| 2024-09-26 | $28.47 | $28.47 | $27.40 | $28.29 | $28.29 | 3,607,752 |
| 2024-09-25 | $27.48 | $28.11 | $27.20 | $27.78 | $27.78 | 2,849,239 |
| 2024-09-24 | $27.92 | $27.93 | $27.46 | $27.65 | $27.65 | 1,624,171 |
| 2024-09-23 | $27.84 | $28.03 | $27.39 | $27.59 | $27.59 | 2,211,252 |
| 2024-09-20 | $28.40 | $28.42 | $27.40 | $27.77 | $27.77 | 2,427,556 |
| 2024-09-19 | $29.33 | $29.42 | $28.42 | $28.48 | $28.48 | 1,434,726 |
| 2024-09-18 | $28.30 | $29.10 | $27.90 | $28.52 | $28.52 | 1,222,045 |
| 2024-09-17 | $28.99 | $29.33 | $28.15 | $28.39 | $28.39 | 1,533,026 |
| 2024-09-16 | $28.70 | $29.06 | $28.19 | $28.79 | $28.79 | 2,372,090 |
| 2024-09-13 | $27.98 | $29.42 | $27.86 | $28.49 | $28.49 | 1,225,545 |
| 2024-09-12 | $27.54 | $28.11 | $26.85 | $27.83 | $27.83 | 1,748,041 |
| 2024-09-11 | $26.95 | $27.43 | $26.73 | $27.33 | $27.33 | 1,626,348 |
| 2024-09-10 | $27.85 | $28.07 | $26.60 | $26.99 | $26.99 | 2,183,517 |
| 2024-09-09 | $28.47 | $28.86 | $27.74 | $27.79 | $27.79 | 2,167,234 |
| 2024-09-06 | $29.84 | $30.10 | $28.59 | $28.61 | $28.61 | 2,156,214 |
| 2024-09-05 | $29.63 | $30.23 | $28.98 | $29.58 | $29.58 | 2,935,231 |
| 2024-09-04 | $30.83 | $30.83 | $29.62 | $29.82 | $29.82 | 2,152,631 |
| 2024-09-03 | $31.94 | $32.09 | $30.57 | $31.05 | $31.05 | 2,454,829 |
| 2024-08-30 | $33.10 | $33.44 | $32.13 | $32.25 | $32.25 | 1,729,962 |
| 2024-08-29 | $32.80 | $33.46 | $32.47 | $32.94 | $32.94 | 1,573,246 |
| 2024-08-28 | $32.89 | $33.14 | $31.75 | $32.44 | $32.44 | 1,691,340 |
| 2024-08-27 | $33.14 | $33.42 | $32.85 | $33.10 | $33.10 | 1,059,868 |
| 2024-08-26 | $34.00 | $34.07 | $32.94 | $33.64 | $33.64 | 1,773,907 |
| 2024-08-23 | $33.48 | $34.25 | $33.14 | $33.77 | $33.77 | 1,419,378 |
| 2024-08-22 | $34.15 | $34.26 | $33.12 | $33.16 | $33.16 | 1,125,003 |
| 2024-08-21 | $34.89 | $35.14 | $33.80 | $34.15 | $34.15 | 1,626,745 |
| 2024-08-20 | $34.85 | $35.20 | $34.15 | $34.17 | $34.17 | 1,328,438 |
| 2024-08-19 | $33.04 | $35.16 | $33.04 | $34.97 | $34.97 | 1,333,595 |
| 2024-08-16 | $33.34 | $33.82 | $32.60 | $32.92 | $32.92 | 1,448,806 |
| 2024-08-15 | $32.95 | $33.55 | $32.75 | $33.45 | $33.45 | 1,742,904 |
| 2024-08-14 | $31.73 | $32.67 | $31.73 | $32.21 | $32.21 | 2,186,365 |
| 2024-08-13 | $32.31 | $33.20 | $31.46 | $31.82 | $31.82 | 2,345,303 |
| 2024-08-12 | $31.94 | $33.17 | $31.60 | $32.36 | $32.36 | 3,739,405 |
| 2024-08-09 | $34.20 | $35.68 | $28.75 | $31.22 | $31.22 | 13,563,905 |
| 2024-08-08 | $41.60 | $42.78 | $40.49 | $42.47 | $42.47 | 2,348,598 |
| 2024-08-07 | $40.46 | $42.50 | $40.19 | $41.27 | $41.27 | 1,061,322 |
| 2024-08-06 | $40.44 | $40.70 | $39.50 | $40.17 | $40.17 | 923,145 |
| 2024-08-05 | $40.66 | $40.92 | $39.62 | $40.17 | $40.17 | 1,271,580 |
| 2024-08-02 | $41.18 | $41.21 | $39.88 | $40.77 | $40.77 | 1,418,675 |
| 2024-08-01 | $44.33 | $44.80 | $42.57 | $42.88 | $42.88 | 1,028,055 |
| 2024-07-31 | $45.15 | $45.85 | $44.25 | $44.55 | $44.55 | 1,050,567 |
| 2024-07-30 | $45.95 | $46.28 | $44.33 | $45.04 | $45.04 | 1,262,333 |
| 2024-07-29 | $46.92 | $47.13 | $45.69 | $45.93 | $45.93 | 747,745 |
| 2024-07-26 | $45.33 | $46.83 | $44.75 | $46.76 | $46.76 | 983,676 |
| 2024-07-25 | $44.06 | $45.81 | $43.39 | $44.73 | $44.73 | 955,471 |
| 2024-07-24 | $44.35 | $44.91 | $43.18 | $43.30 | $43.30 | 783,621 |
| 2024-07-23 | $43.54 | $45.24 | $43.54 | $44.58 | $44.58 | 1,124,684 |
| 2024-07-22 | $44.91 | $44.98 | $43.29 | $43.61 | $43.61 | 703,819 |
| 2024-07-19 | $43.65 | $44.59 | $43.30 | $44.44 | $44.44 | 1,000,319 |
| 2024-07-18 | $46.24 | $47.00 | $43.52 | $43.80 | $43.80 | 1,764,330 |
| 2024-07-17 | $45.12 | $47.00 | $44.75 | $46.62 | $46.62 | 1,518,320 |
| 2024-07-16 | $44.51 | $45.80 | $44.49 | $45.66 | $45.66 | 842,731 |
| 2024-07-15 | $44.02 | $44.91 | $43.76 | $44.07 | $44.07 | 1,072,739 |
| 2024-07-12 | $42.05 | $43.85 | $41.90 | $43.74 | $43.74 | 1,531,771 |
| 2024-07-11 | $40.43 | $43.24 | $40.27 | $41.72 | $41.72 | 2,252,842 |
| 2024-07-10 | $41.60 | $41.88 | $39.45 | $40.00 | $40.00 | 1,297,366 |
| 2024-07-09 | $42.52 | $42.66 | $41.09 | $41.81 | $41.81 | 998,802 |
| 2024-07-08 | $43.04 | $43.04 | $41.71 | $42.52 | $42.52 | 1,070,563 |
| 2024-07-05 | $42.70 | $43.81 | $42.67 | $42.88 | $42.88 | 1,072,583 |
| 2024-07-03 | $43.19 | $43.67 | $42.79 | $42.82 | $42.82 | 548,797 |
| 2024-07-02 | $43.54 | $44.11 | $42.53 | $43.13 | $43.13 | 1,612,477 |
| 2024-07-01 | $44.31 | $44.62 | $43.21 | $43.55 | $43.55 | 985,400 |
| 2024-06-28 | $43.95 | $44.31 | $43.14 | $44.10 | $44.10 | 1,625,431 |
| 2024-06-27 | $40.77 | $43.22 | $40.72 | $43.19 | $43.19 | 1,633,427 |
| 2024-06-26 | $39.19 | $40.78 | $39.07 | $40.74 | $40.74 | 979,361 |
| 2024-06-25 | $40.89 | $40.89 | $39.52 | $39.54 | $39.54 | 1,027,122 |
| 2024-06-24 | $41.42 | $41.99 | $40.75 | $40.87 | $40.87 | 915,114 |
| 2024-06-21 | $40.47 | $41.78 | $40.12 | $41.52 | $41.52 | 1,951,849 |
| 2024-06-20 | $40.02 | $40.62 | $39.89 | $40.29 | $40.29 | 1,542,359 |
| 2024-06-18 | $41.01 | $41.23 | $40.08 | $40.09 | $40.09 | 1,028,825 |
| 2024-06-17 | $41.42 | $41.47 | $40.62 | $41.12 | $41.12 | 1,074,169 |
| 2024-06-14 | $41.82 | $42.23 | $40.82 | $41.74 | $41.74 | 1,495,970 |
| 2024-06-13 | $44.00 | $44.14 | $41.30 | $42.01 | $42.01 | 1,614,354 |
| 2024-06-12 | $45.00 | $45.99 | $43.55 | $43.77 | $43.77 | 1,876,930 |
| 2024-06-11 | $42.86 | $43.92 | $42.49 | $43.89 | $43.89 | 1,405,710 |
| 2024-06-10 | $42.59 | $43.56 | $42.29 | $42.92 | $42.92 | 1,146,294 |
| 2024-06-07 | $43.09 | $43.72 | $42.46 | $42.99 | $42.99 | 1,218,685 |
| 2024-06-06 | $42.25 | $43.86 | $42.15 | $43.61 | $43.61 | 2,073,923 |
| 2024-06-05 | $44.62 | $44.78 | $41.79 | $42.14 | $42.14 | 3,353,694 |
| 2024-06-04 | $46.20 | $46.84 | $44.67 | $44.76 | $44.76 | 2,026,844 |
| 2024-06-03 | $47.82 | $48.22 | $46.02 | $46.68 | $46.68 | 1,302,828 |
| 2024-05-31 | $47.09 | $47.19 | $45.49 | $46.76 | $46.76 | 1,368,204 |
| 2024-05-30 | $47.21 | $47.38 | $46.10 | $46.49 | $46.49 | 1,815,969 |
| 2024-05-29 | $48.12 | $48.36 | $47.59 | $47.78 | $47.78 | 787,812 |
| 2024-05-28 | $50.23 | $50.25 | $48.74 | $48.80 | $48.80 | 1,236,742 |
| 2024-05-24 | $50.28 | $50.70 | $49.52 | $50.04 | $50.04 | 862,517 |
| 2024-05-23 | $52.55 | $52.62 | $50.27 | $50.51 | $50.51 | 833,954 |
| 2024-05-22 | $52.45 | $53.21 | $52.13 | $52.24 | $52.24 | 735,207 |
| 2024-05-21 | $53.22 | $53.62 | $51.77 | $52.45 | $52.45 | 1,195,595 |
| 2024-05-20 | $53.00 | $53.90 | $52.74 | $53.65 | $53.65 | 636,710 |
| 2024-05-17 | $53.60 | $53.91 | $53.04 | $53.07 | $53.07 | 753,398 |
| 2024-05-16 | $53.43 | $54.18 | $52.92 | $53.87 | $53.87 | 776,044 |
| 2024-05-15 | $53.94 | $55.45 | $53.24 | $53.59 | $53.59 | 1,269,456 |
| 2024-05-14 | $53.61 | $54.12 | $52.64 | $53.26 | $53.26 | 1,258,704 |
| 2024-05-13 | $53.38 | $54.91 | $53.24 | $53.45 | $53.45 | 1,078,637 |
| 2024-05-10 | $53.61 | $53.94 | $52.96 | $53.06 | $53.06 | 1,175,891 |
| 2024-05-09 | $54.30 | $54.72 | $53.52 | $53.56 | $53.56 | 1,724,690 |
| 2024-05-08 | $55.81 | $56.07 | $54.29 | $54.32 | $54.32 | 1,027,552 |
| 2024-05-07 | $55.54 | $57.33 | $55.54 | $56.45 | $56.45 | 1,257,196 |
| 2024-05-06 | $58.38 | $58.76 | $55.50 | $55.69 | $55.69 | 1,661,891 |
| 2024-05-03 | $60.76 | $60.76 | $57.06 | $57.88 | $57.88 | 3,913,144 |
| 2024-05-02 | $58.79 | $58.79 | $56.61 | $56.73 | $56.73 | 2,054,948 |
| 2024-05-01 | $57.92 | $60.22 | $57.68 | $58.24 | $58.24 | 902,174 |
| 2024-04-30 | $58.50 | $59.10 | $57.56 | $57.57 | $57.57 | 1,168,325 |
| 2024-04-29 | $59.57 | $59.85 | $58.66 | $59.24 | $59.24 | 1,120,870 |
| 2024-04-26 | $59.99 | $60.41 | $58.66 | $58.98 | $58.98 | 1,043,909 |
| 2024-04-25 | $59.81 | $60.20 | $59.16 | $59.92 | $59.92 | 589,615 |
| 2024-04-24 | $60.37 | $60.81 | $59.92 | $60.28 | $60.28 | 738,402 |
| 2024-04-23 | $58.48 | $60.60 | $58.33 | $60.14 | $60.14 | 924,498 |
| 2024-04-22 | $57.57 | $58.78 | $57.54 | $58.25 | $58.25 | 953,732 |
| 2024-04-19 | $57.52 | $58.05 | $56.88 | $57.09 | $57.09 | 1,035,234 |
| 2024-04-18 | $57.11 | $58.00 | $56.38 | $57.42 | $57.42 | 835,980 |
| 2024-04-17 | $56.86 | $57.35 | $56.16 | $56.88 | $56.88 | 942,127 |
| 2024-04-16 | $56.51 | $57.34 | $56.22 | $56.74 | $56.74 | 734,405 |
| 2024-04-15 | $59.24 | $59.29 | $56.76 | $56.81 | $56.81 | 1,627,592 |
| 2024-04-12 | $60.04 | $60.32 | $59.30 | $59.54 | $59.54 | 732,236 |
| 2024-04-11 | $62.18 | $62.42 | $60.11 | $60.79 | $60.79 | 853,616 |
| 2024-04-10 | $60.42 | $62.28 | $60.29 | $61.93 | $61.93 | 1,692,579 |
| 2024-04-09 | $60.20 | $63.30 | $59.97 | $61.80 | $61.80 | 1,549,390 |
| 2024-04-08 | $60.00 | $60.33 | $59.02 | $59.69 | $59.69 | 1,425,658 |
| 2024-04-05 | $59.96 | $60.32 | $59.16 | $59.82 | $59.82 | 1,567,339 |
| 2024-04-04 | $61.10 | $62.27 | $59.96 | $60.00 | $60.00 | 1,199,514 |
| 2024-04-03 | $60.42 | $61.26 | $59.97 | $60.50 | $60.50 | 1,112,813 |
| 2024-04-02 | $60.45 | $61.18 | $59.75 | $60.82 | $60.82 | 1,399,342 |
| 2024-04-01 | $62.36 | $62.49 | $61.00 | $61.35 | $61.35 | 1,198,318 |
| 2024-03-28 | $62.76 | $63.39 | $61.93 | $62.11 | $62.11 | 981,687 |
| 2024-03-27 | $63.36 | $63.79 | $61.36 | $62.30 | $62.30 | 971,669 |
| 2024-03-26 | $62.95 | $63.64 | $62.37 | $62.98 | $62.98 | 1,029,333 |
| 2024-03-25 | $60.66 | $62.67 | $60.00 | $62.24 | $62.24 | 873,721 |
| 2024-03-22 | $61.78 | $61.93 | $60.11 | $60.83 | $60.83 | 836,900 |
| 2024-03-21 | $62.33 | $63.01 | $61.83 | $61.90 | $61.90 | 1,104,043 |
| 2024-03-20 | $61.07 | $61.97 | $59.58 | $61.83 | $61.83 | 1,296,339 |
| 2024-03-19 | $60.39 | $61.42 | $59.87 | $61.39 | $61.39 | 1,125,923 |
| 2024-03-18 | $59.93 | $61.83 | $59.22 | $61.26 | $61.26 | 1,533,434 |
| 2024-03-15 | $59.91 | $60.35 | $58.62 | $59.90 | $59.90 | 2,988,281 |
| 2024-03-14 | $59.89 | $60.41 | $58.91 | $59.29 | $59.29 | 1,055,115 |
| 2024-03-13 | $60.89 | $61.58 | $59.82 | $60.01 | $60.01 | 1,074,928 |
| 2024-03-12 | $60.62 | $61.33 | $59.85 | $60.89 | $60.89 | 1,155,137 |
| 2024-03-11 | $58.74 | $60.92 | $58.74 | $60.62 | $60.62 | 1,257,946 |
| 2024-03-08 | $59.13 | $59.48 | $57.87 | $58.42 | $58.42 | 1,596,954 |
| 2024-03-07 | $57.61 | $59.99 | $56.97 | $58.50 | $58.50 | 2,247,366 |
| 2024-03-06 | $59.32 | $59.42 | $56.49 | $56.88 | $56.88 | 1,824,209 |
| 2024-03-05 | $59.50 | $60.23 | $57.26 | $58.20 | $58.20 | 1,729,449 |
| 2024-03-04 | $62.12 | $62.12 | $59.27 | $60.47 | $60.47 | 1,148,003 |
| 2024-03-01 | $61.38 | $63.13 | $60.37 | $62.32 | $62.32 | 1,337,719 |
| 2024-02-29 | $61.23 | $61.94 | $59.77 | $61.00 | $61.00 | 2,035,091 |
| 2024-02-28 | $60.12 | $63.00 | $59.39 | $60.66 | $60.66 | 5,934,362 |
| 2024-02-27 | $59.39 | $63.72 | $59.39 | $61.09 | $61.09 | 5,701,982 |
| 2024-02-26 | $63.66 | $64.60 | $62.96 | $63.38 | $63.38 | 1,388,348 |
| 2024-02-23 | $62.27 | $64.70 | $61.22 | $64.00 | $64.00 | 2,011,259 |
| 2024-02-22 | $64.26 | $65.71 | $60.44 | $61.52 | $61.52 | 6,611,266 |
| 2024-02-21 | $70.00 | $71.43 | $68.94 | $71.05 | $71.05 | 2,868,085 |
| 2024-02-20 | $71.94 | $71.94 | $70.21 | $71.20 | $71.20 | 1,561,259 |
| 2024-02-16 | $75.63 | $75.63 | $72.62 | $72.67 | $72.67 | 1,104,071 |
| 2024-02-15 | $76.96 | $77.21 | $75.04 | $75.49 | $75.49 | 667,931 |
| 2024-02-14 | $74.97 | $76.63 | $74.11 | $76.28 | $76.28 | 747,972 |
| 2024-02-13 | $74.98 | $75.52 | $73.05 | $73.85 | $73.85 | 695,550 |
| 2024-02-12 | $79.20 | $79.43 | $77.53 | $77.99 | $77.99 | 565,980 |
| 2024-02-09 | $76.68 | $79.28 | $76.50 | $78.96 | $78.96 | 888,635 |
| 2024-02-08 | $74.74 | $75.62 | $73.89 | $75.61 | $75.61 | 651,835 |
| 2024-02-07 | $74.40 | $75.16 | $72.99 | $74.74 | $74.74 | 563,003 |
| 2024-02-06 | $73.88 | $74.63 | $73.10 | $73.84 | $73.84 | 859,750 |
| 2024-02-05 | $73.22 | $74.19 | $72.32 | $73.48 | $73.48 | 775,771 |
| 2024-02-02 | $74.49 | $75.02 | $73.21 | $73.33 | $73.33 | 887,302 |
| 2024-02-01 | $76.43 | $76.71 | $74.39 | $75.36 | $75.36 | 592,768 |
| 2024-01-31 | $78.20 | $78.41 | $75.72 | $75.86 | $75.86 | 637,874 |
| 2024-01-30 | $79.63 | $79.63 | $77.78 | $78.83 | $78.83 | 972,463 |
| 2024-01-29 | $77.41 | $79.81 | $76.39 | $79.72 | $79.72 | 910,953 |
| 2024-01-26 | $77.93 | $79.36 | $77.15 | $77.22 | $77.22 | 1,055,966 |
| 2024-01-25 | $79.05 | $79.10 | $77.03 | $77.76 | $77.76 | 1,132,985 |
| 2024-01-24 | $80.20 | $80.39 | $77.63 | $77.67 | $77.67 | 560,975 |
| 2024-01-23 | $79.91 | $80.34 | $78.75 | $79.34 | $79.34 | 938,650 |
| 2024-01-22 | $79.00 | $81.24 | $78.77 | $79.79 | $79.79 | 999,956 |
| 2024-01-19 | $75.67 | $77.72 | $75.42 | $77.21 | $77.21 | 855,292 |
| 2024-01-18 | $75.99 | $76.51 | $73.66 | $75.37 | $75.37 | 752,914 |
| 2024-01-17 | $74.13 | $75.28 | $72.96 | $75.07 | $75.07 | 455,971 |
| 2024-01-16 | $75.72 | $76.99 | $74.42 | $75.84 | $75.84 | 1,218,920 |
| 2024-01-12 | $78.26 | $78.31 | $76.88 | $77.63 | $77.63 | 518,915 |
| 2024-01-11 | $77.61 | $78.27 | $75.39 | $77.90 | $77.90 | 674,631 |
| 2024-01-10 | $76.14 | $78.29 | $75.12 | $77.08 | $77.08 | 480,061 |
| 2024-01-09 | $75.00 | $76.62 | $74.02 | $76.14 | $76.14 | 401,948 |
| 2024-01-08 | $72.73 | $76.51 | $72.73 | $76.13 | $76.13 | 619,771 |
| 2024-01-05 | $73.67 | $74.30 | $72.10 | $72.28 | $72.28 | 765,003 |
| 2024-01-04 | $72.62 | $75.34 | $72.62 | $74.00 | $74.00 | 1,050,227 |
| 2024-01-03 | $74.83 | $74.95 | $73.19 | $73.34 | $73.34 | 864,314 |
| 2024-01-02 | $77.96 | $78.64 | $75.54 | $75.99 | $75.99 | 1,035,629 |
| 2023-12-29 | $79.37 | $79.77 | $78.33 | $78.69 | $78.69 | 566,549 |
| 2023-12-28 | $80.43 | $81.18 | $79.71 | $79.78 | $79.78 | 489,441 |
| 2023-12-27 | $81.52 | $81.72 | $80.12 | $80.64 | $80.64 | 552,225 |
| 2023-12-26 | $80.05 | $81.63 | $80.02 | $81.52 | $81.52 | 510,857 |
| 2023-12-22 | $79.35 | $80.04 | $78.56 | $79.88 | $79.88 | 644,805 |
| 2023-12-21 | $78.15 | $79.47 | $76.46 | $79.31 | $79.31 | 843,279 |
| 2023-12-20 | $78.44 | $79.48 | $77.07 | $77.13 | $77.13 | 961,878 |
| 2023-12-19 | $80.62 | $81.40 | $78.86 | $78.92 | $78.92 | 895,514 |
| 2023-12-18 | $81.84 | $82.61 | $79.48 | $80.19 | $80.19 | 921,264 |
| 2023-12-15 | $83.66 | $83.66 | $80.61 | $81.88 | $81.88 | 1,473,798 |
| 2023-12-14 | $83.15 | $85.00 | $81.96 | $82.81 | $82.81 | 1,855,432 |
| 2023-12-13 | $79.17 | $82.10 | $78.58 | $81.56 | $81.56 | 968,227 |
| 2023-12-12 | $78.69 | $79.26 | $77.68 | $79.18 | $79.18 | 746,449 |
| 2023-12-11 | $78.62 | $80.33 | $78.36 | $78.81 | $78.81 | 864,619 |
| 2023-12-08 | $78.20 | $81.43 | $78.20 | $80.39 | $80.39 | 914,528 |
| 2023-12-07 | $81.38 | $81.47 | $78.69 | $79.07 | $79.07 | 1,451,704 |
| 2023-12-06 | $78.35 | $82.25 | $77.58 | $81.59 | $81.59 | 2,395,579 |
| 2023-12-05 | $85.93 | $88.21 | $79.00 | $80.01 | $80.01 | 5,381,202 |
| 2023-12-04 | $78.51 | $92.40 | $78.06 | $85.47 | $85.47 | 7,383,935 |
| 2023-12-01 | $76.04 | $79.69 | $75.50 | $79.59 | $79.59 | 1,200,819 |
| 2023-11-30 | $76.32 | $78.07 | $75.35 | $76.22 | $76.22 | 1,737,418 |
| 2023-11-29 | $74.43 | $77.45 | $74.43 | $75.80 | $75.80 | 1,375,388 |
| 2023-11-28 | $73.76 | $74.18 | $72.49 | $73.46 | $73.46 | 1,159,451 |
| 2023-11-27 | $74.00 | $75.16 | $72.75 | $73.99 | $73.99 | 492,553 |
| 2023-11-24 | $74.42 | $75.05 | $73.69 | $74.30 | $74.30 | 240,020 |
| 2023-11-22 | $74.00 | $75.39 | $73.26 | $74.74 | $74.74 | 955,287 |
| 2023-11-21 | $73.74 | $74.79 | $72.78 | $74.21 | $74.21 | 703,214 |
| 2023-11-20 | $73.49 | $75.69 | $73.27 | $74.70 | $74.70 | 1,076,177 |
| 2023-11-17 | $73.06 | $74.78 | $71.65 | $72.91 | $72.91 | 1,782,491 |
| 2023-11-16 | $69.36 | $74.67 | $64.87 | $72.66 | $72.66 | 5,168,618 |
| 2023-11-15 | $68.00 | $70.91 | $68.00 | $69.05 | $69.05 | 1,346,533 |
| 2023-11-14 | $65.56 | $68.30 | $65.56 | $67.73 | $67.73 | 1,355,433 |
| 2023-11-13 | $62.77 | $64.27 | $61.36 | $63.30 | $63.30 | 1,200,330 |
| 2023-11-10 | $60.70 | $63.72 | $60.12 | $63.31 | $63.31 | 1,684,188 |
| 2023-11-09 | $64.35 | $64.91 | $61.02 | $61.13 | $61.13 | 1,132,506 |
| 2023-11-08 | $64.87 | $64.87 | $62.92 | $63.76 | $63.76 | 1,137,747 |
| 2023-11-07 | $64.52 | $67.57 | $64.18 | $64.91 | $64.91 | 1,413,963 |
| 2023-11-06 | $63.00 | $64.85 | $63.00 | $64.24 | $64.24 | 1,491,701 |
| 2023-11-03 | $59.00 | $65.18 | $58.10 | $63.30 | $63.30 | 3,048,791 |
| 2023-11-02 | $57.57 | $57.88 | $55.52 | $56.47 | $56.47 | 2,305,410 |
| 2023-11-01 | $57.57 | $57.87 | $54.66 | $55.69 | $55.69 | 1,616,431 |
| 2023-10-31 | $57.25 | $58.50 | $57.16 | $57.87 | $57.87 | 1,197,511 |
| 2023-10-30 | $57.13 | $57.56 | $55.87 | $57.09 | $57.09 | 1,216,975 |
| 2023-10-27 | $57.76 | $58.00 | $56.12 | $56.60 | $56.60 | 1,113,607 |
| 2023-10-26 | $58.64 | $59.23 | $56.94 | $57.12 | $57.12 | 784,097 |
| 2023-10-25 | $58.88 | $59.22 | $58.21 | $58.25 | $58.25 | 977,710 |
| 2023-10-24 | $59.40 | $60.43 | $58.92 | $59.57 | $59.57 | 724,699 |
| 2023-10-23 | $59.85 | $59.85 | $58.14 | $58.72 | $58.72 | 1,415,216 |
| 2023-10-20 | $61.76 | $61.95 | $59.55 | $60.09 | $60.09 | 673,559 |
| 2023-10-19 | $62.69 | $63.58 | $61.82 | $61.99 | $61.99 | 523,737 |
| 2023-10-18 | $63.57 | $63.57 | $62.53 | $62.57 | $62.57 | 421,933 |
| 2023-10-17 | $61.86 | $64.66 | $61.86 | $64.31 | $64.31 | 803,958 |
| 2023-10-16 | $60.31 | $63.49 | $60.31 | $62.83 | $62.83 | 1,081,336 |
| 2023-10-13 | $61.72 | $62.11 | $59.17 | $60.21 | $60.21 | 971,462 |
| 2023-10-12 | $63.60 | $64.00 | $61.18 | $61.77 | $61.77 | 708,607 |
| 2023-10-11 | $65.06 | $65.29 | $63.00 | $63.38 | $63.38 | 633,508 |
| 2023-10-10 | $64.09 | $66.02 | $64.09 | $64.85 | $64.85 | 669,446 |
| 2023-10-09 | $63.35 | $64.59 | $62.95 | $64.45 | $64.45 | 569,825 |
| 2023-10-06 | $61.00 | $64.31 | $60.85 | $63.99 | $63.99 | 632,305 |
| 2023-10-05 | $62.05 | $62.12 | $60.71 | $61.58 | $61.58 | 559,910 |
| 2023-10-04 | $61.86 | $62.75 | $61.15 | $62.33 | $62.33 | 695,435 |
| 2023-10-03 | $63.16 | $63.68 | $61.65 | $61.70 | $61.70 | 901,855 |
| 2023-10-02 | $63.73 | $64.72 | $63.58 | $63.88 | $63.88 | 551,075 |
| 2023-09-29 | $64.75 | $66.17 | $64.01 | $64.30 | $64.30 | 729,397 |
| 2023-09-28 | $63.16 | $64.03 | $62.38 | $64.02 | $64.02 | 820,705 |
| 2023-09-27 | $64.09 | $65.49 | $63.02 | $63.50 | $63.50 | 718,033 |
| 2023-09-26 | $64.74 | $64.90 | $63.10 | $63.31 | $63.31 | 824,841 |
| 2023-09-25 | $65.89 | $66.30 | $64.31 | $65.06 | $65.06 | 712,851 |
| 2023-09-22 | $65.23 | $66.67 | $64.22 | $66.29 | $66.29 | 1,419,821 |
| 2023-09-21 | $67.77 | $67.77 | $64.59 | $64.69 | $64.69 | 954,329 |
| 2023-09-20 | $66.49 | $67.86 | $66.41 | $66.42 | $66.42 | 825,955 |
| 2023-09-19 | $64.23 | $66.78 | $63.51 | $66.62 | $66.62 | 1,165,915 |
| 2023-09-18 | $65.02 | $65.22 | $63.30 | $64.08 | $64.08 | 1,533,139 |
| 2023-09-15 | $64.90 | $65.87 | $64.44 | $65.23 | $65.23 | 923,523 |
| 2023-09-14 | $66.62 | $66.82 | $64.90 | $64.96 | $64.96 | 1,152,924 |
| 2023-09-13 | $68.02 | $68.18 | $65.48 | $66.38 | $66.38 | 1,677,057 |
| 2023-09-12 | $68.43 | $69.54 | $68.05 | $68.48 | $68.48 | 571,901 |
| 2023-09-11 | $68.49 | $69.83 | $68.49 | $69.40 | $69.40 | 557,685 |
| 2023-09-08 | $70.20 | $71.35 | $68.33 | $68.36 | $68.36 | 538,547 |
| 2023-09-07 | $70.44 | $70.80 | $68.83 | $70.06 | $70.06 | 869,404 |
| 2023-09-06 | $70.41 | $73.07 | $70.01 | $72.45 | $72.45 | 806,060 |
| 2023-09-05 | $71.55 | $71.83 | $70.50 | $70.57 | $70.57 | 889,518 |
| 2023-09-01 | $72.74 | $73.76 | $71.95 | $72.67 | $72.67 | 738,248 |
| 2023-08-31 | $71.18 | $73.00 | $70.70 | $72.37 | $72.37 | 1,286,327 |
| 2023-08-30 | $72.77 | $72.77 | $69.81 | $70.32 | $70.32 | 1,389,164 |
| 2023-08-29 | $70.63 | $73.64 | $70.25 | $72.48 | $72.48 | 827,906 |
| 2023-08-28 | $72.38 | $73.10 | $70.72 | $70.82 | $70.82 | 723,984 |
| 2023-08-25 | $71.08 | $72.47 | $70.18 | $72.23 | $72.23 | 481,048 |
| 2023-08-24 | $72.00 | $72.41 | $70.70 | $71.11 | $71.11 | 708,897 |
| 2023-08-23 | $71.01 | $72.06 | $70.66 | $71.26 | $71.26 | 760,019 |
| 2023-08-22 | $71.67 | $72.05 | $70.88 | $71.01 | $71.01 | 404,005 |
| 2023-08-21 | $70.99 | $71.84 | $70.00 | $70.68 | $70.68 | 654,072 |
| 2023-08-18 | $70.11 | $71.48 | $69.12 | $70.64 | $70.64 | 806,941 |
| 2023-08-17 | $70.75 | $71.87 | $70.60 | $71.10 | $71.10 | 831,611 |
| 2023-08-16 | $70.50 | $72.31 | $70.45 | $71.78 | $71.78 | 1,069,890 |
| 2023-08-15 | $70.06 | $71.73 | $68.63 | $71.39 | $71.39 | 1,310,875 |
| 2023-08-14 | $70.21 | $70.99 | $69.47 | $69.57 | $69.57 | 699,481 |
| 2023-08-11 | $68.80 | $70.72 | $68.71 | $70.49 | $70.49 | 1,032,340 |
| 2023-08-10 | $68.36 | $70.22 | $67.55 | $69.58 | $69.58 | 1,162,763 |
| 2023-08-09 | $71.09 | $71.28 | $67.39 | $67.55 | $67.55 | 1,433,630 |
| 2023-08-08 | $74.25 | $77.95 | $69.25 | $69.86 | $69.86 | 4,589,635 |
| 2023-08-07 | $81.25 | $82.11 | $78.11 | $81.66 | $81.66 | 1,947,535 |
| 2023-08-04 | $82.78 | $83.08 | $79.91 | $80.47 | $80.47 | 1,544,278 |
| 2023-08-03 | $82.00 | $82.51 | $80.48 | $81.88 | $81.88 | 798,874 |
| 2023-08-02 | $85.56 | $85.82 | $82.14 | $82.23 | $82.23 | 910,793 |
| 2023-08-01 | $87.06 | $87.80 | $84.42 | $87.68 | $87.68 | 799,592 |
| 2023-07-31 | $83.96 | $88.58 | $83.83 | $87.75 | $87.75 | 976,312 |
| 2023-07-28 | $83.20 | $84.72 | $82.35 | $83.98 | $83.98 | 740,243 |
| 2023-07-27 | $84.29 | $84.56 | $80.98 | $81.87 | $81.87 | 1,315,804 |
| 2023-07-26 | $84.66 | $88.05 | $83.11 | $83.34 | $83.34 | 1,711,199 |
| 2023-07-25 | $85.40 | $86.23 | $84.00 | $84.14 | $84.14 | 996,700 |
| 2023-07-24 | $86.42 | $86.75 | $84.06 | $84.63 | $84.63 | 932,892 |
| 2023-07-21 | $87.09 | $88.24 | $85.96 | $85.98 | $85.98 | 828,955 |
| 2023-07-20 | $87.34 | $88.13 | $85.43 | $85.62 | $85.62 | 1,050,173 |
| 2023-07-19 | $88.00 | $89.58 | $86.61 | $87.94 | $87.94 | 833,103 |
| 2023-07-18 | $86.68 | $87.51 | $85.07 | $87.17 | $87.17 | 1,457,878 |
| 2023-07-17 | $86.03 | $87.89 | $84.94 | $86.99 | $86.99 | 565,312 |
| 2023-07-14 | $87.21 | $87.95 | $85.37 | $85.70 | $85.70 | 584,990 |
| 2023-07-13 | $86.38 | $88.71 | $86.25 | $87.86 | $87.86 | 1,190,366 |
| 2023-07-12 | $84.06 | $86.30 | $83.51 | $85.82 | $85.82 | 1,469,216 |
| 2023-07-11 | $83.82 | $84.55 | $81.96 | $82.47 | $82.47 | 1,078,892 |
| 2023-07-10 | $80.75 | $83.96 | $80.61 | $83.85 | $83.85 | 708,664 |
| 2023-07-07 | $79.94 | $81.61 | $79.94 | $80.88 | $80.88 | 581,235 |
| 2023-07-06 | $80.01 | $80.62 | $78.54 | $80.10 | $80.10 | 849,870 |
| 2023-07-05 | $82.37 | $82.62 | $81.04 | $81.56 | $81.56 | 544,302 |
| 2023-07-03 | $82.39 | $83.81 | $81.50 | $81.94 | $81.94 | 504,365 |
| 2023-06-30 | $81.23 | $83.49 | $80.85 | $82.45 | $82.45 | 1,243,257 |
| 2023-06-29 | $78.21 | $80.98 | $77.79 | $80.34 | $80.34 | 1,204,564 |
| 2023-06-28 | $78.13 | $79.54 | $77.68 | $78.47 | $78.47 | 870,800 |
| 2023-06-27 | $75.82 | $78.80 | $75.72 | $78.40 | $78.40 | 864,211 |
| 2023-06-26 | $76.88 | $77.56 | $74.91 | $75.79 | $75.79 | 911,873 |
| 2023-06-23 | $74.26 | $78.35 | $74.26 | $77.27 | $77.27 | 1,809,719 |
| 2023-06-22 | $73.76 | $75.81 | $71.80 | $75.51 | $75.51 | 835,633 |
| 2023-06-21 | $75.75 | $75.98 | $73.16 | $73.94 | $73.94 | 1,150,843 |
| 2023-06-20 | $76.38 | $76.83 | $74.37 | $75.78 | $75.78 | 917,582 |
| 2023-06-16 | $79.09 | $79.09 | $75.33 | $76.62 | $76.62 | 964,835 |
| 2023-06-15 | $73.58 | $78.58 | $73.58 | $78.43 | $78.43 | 1,347,723 |
| 2023-06-14 | $75.02 | $76.00 | $73.49 | $74.33 | $74.33 | 1,152,803 |
| 2023-06-13 | $78.54 | $78.88 | $75.63 | $75.67 | $75.67 | 1,042,446 |
| 2023-06-12 | $73.89 | $77.97 | $73.79 | $77.75 | $77.75 | 1,175,246 |
| 2023-06-09 | $73.11 | $76.21 | $73.00 | $73.90 | $73.90 | 1,401,795 |
| 2023-06-08 | $70.96 | $73.30 | $70.65 | $72.83 | $72.83 | 1,210,645 |
| 2023-06-07 | $72.74 | $74.00 | $71.50 | $71.55 | $71.55 | 1,532,303 |
| 2023-06-06 | $69.87 | $73.28 | $69.83 | $72.74 | $72.74 | 1,503,124 |
| 2023-06-05 | $70.00 | $70.42 | $67.97 | $69.87 | $69.87 | 1,530,865 |
| 2023-06-02 | $68.00 | $71.73 | $67.63 | $70.31 | $70.31 | 1,995,837 |
| 2023-06-01 | $65.66 | $68.42 | $64.50 | $66.60 | $66.60 | 1,477,332 |
| 2023-05-31 | $62.00 | $66.44 | $62.00 | $66.11 | $66.11 | 2,600,953 |
| 2023-05-30 | $59.90 | $60.98 | $59.22 | $60.88 | $60.88 | 1,304,930 |
| 2023-05-26 | $56.34 | $59.23 | $55.51 | $58.80 | $58.80 | 1,215,074 |
| 2023-05-25 | $58.32 | $58.80 | $55.72 | $56.20 | $56.20 | 1,711,804 |
| 2023-05-24 | $59.03 | $59.88 | $57.87 | $58.05 | $58.05 | 1,274,133 |
| 2023-05-23 | $63.90 | $64.12 | $59.93 | $60.05 | $60.05 | 1,503,944 |
| 2023-05-22 | $61.41 | $65.31 | $61.38 | $63.91 | $63.91 | 2,221,450 |
| 2023-05-19 | $61.15 | $61.83 | $60.88 | $61.53 | $61.53 | 1,493,261 |
| 2023-05-18 | $56.99 | $61.07 | $56.81 | $60.77 | $60.77 | 2,199,108 |
| 2023-05-17 | $54.97 | $56.66 | $53.83 | $56.61 | $56.61 | 1,628,570 |
| 2023-05-16 | $53.52 | $54.59 | $53.00 | $54.50 | $54.50 | 1,225,178 |
| 2023-05-15 | $51.31 | $54.51 | $51.01 | $54.36 | $54.36 | 1,879,877 |
| 2023-05-12 | $53.51 | $53.51 | $51.42 | $51.50 | $51.50 | 1,799,023 |
| 2023-05-11 | $54.51 | $54.51 | $52.25 | $53.28 | $53.28 | 2,624,984 |
| 2023-05-10 | $55.98 | $56.77 | $54.23 | $54.62 | $54.62 | 3,163,873 |
| 2023-05-09 | $57.00 | $57.14 | $54.41 | $54.90 | $54.90 | 2,548,832 |
| 2023-05-08 | $55.97 | $57.89 | $55.67 | $57.45 | $57.45 | 1,997,840 |
| 2023-05-05 | $63.20 | $63.20 | $55.24 | $55.59 | $55.59 | 4,935,277 |
| 2023-05-04 | $56.88 | $58.00 | $55.86 | $56.50 | $56.50 | 2,515,975 |
| 2023-05-03 | $60.45 | $60.87 | $55.41 | $56.63 | $56.63 | 3,521,233 |
| 2023-05-02 | $65.99 | $66.77 | $60.57 | $60.66 | $60.66 | 1,589,947 |
| 2023-05-01 | $64.70 | $66.16 | $64.57 | $66.07 | $66.07 | 854,702 |
| 2023-04-28 | $61.51 | $64.99 | $60.64 | $64.84 | $64.84 | 1,032,348 |
| 2023-04-27 | $63.01 | $63.44 | $61.85 | $61.96 | $61.96 | 684,509 |
| 2023-04-26 | $63.32 | $64.09 | $61.92 | $62.26 | $62.26 | 803,433 |
| 2023-04-25 | $64.91 | $64.91 | $62.03 | $62.28 | $62.28 | 730,363 |
| 2023-04-24 | $67.02 | $67.82 | $64.24 | $65.66 | $65.66 | 1,060,644 |
| 2023-04-21 | $66.53 | $67.18 | $65.87 | $66.87 | $66.87 | 1,188,099 |
| 2023-04-20 | $66.48 | $67.55 | $65.72 | $66.14 | $66.14 | 824,356 |
| 2023-04-19 | $68.77 | $69.44 | $67.45 | $67.57 | $67.57 | 948,660 |
| 2023-04-18 | $72.00 | $72.76 | $69.49 | $69.66 | $69.66 | 815,110 |
| 2023-04-17 | $71.75 | $71.96 | $70.45 | $71.44 | $71.44 | 619,119 |
| 2023-04-14 | $70.87 | $71.95 | $69.82 | $71.51 | $71.51 | 958,322 |
| 2023-04-13 | $70.57 | $71.93 | $70.57 | $71.11 | $71.11 | 831,751 |
| 2023-04-12 | $72.42 | $73.16 | $69.65 | $69.82 | $69.82 | 691,320 |
| 2023-04-11 | $71.51 | $72.38 | $70.27 | $71.07 | $71.07 | 743,250 |
| 2023-04-10 | $71.57 | $72.32 | $70.09 | $72.08 | $72.08 | 1,011,128 |
| 2023-04-06 | $71.92 | $72.58 | $69.77 | $72.50 | $72.50 | 772,292 |
| 2023-04-05 | $73.50 | $73.58 | $70.27 | $72.44 | $72.44 | 2,211,539 |
| 2023-04-04 | $70.80 | $74.42 | $70.71 | $74.10 | $74.10 | 2,007,389 |
| 2023-04-03 | $71.78 | $72.07 | $70.19 | $70.84 | $70.84 | 856,103 |
| 2023-03-31 | $69.27 | $73.45 | $68.54 | $72.29 | $72.29 | 2,078,768 |
| 2023-03-30 | $65.91 | $68.69 | $65.91 | $68.57 | $68.57 | 1,619,764 |
| 2023-03-29 | $63.26 | $65.47 | $62.99 | $65.05 | $65.05 | 1,101,947 |
| 2023-03-28 | $62.23 | $63.31 | $61.60 | $62.50 | $62.50 | 821,454 |
| 2023-03-27 | $63.29 | $64.53 | $62.12 | $62.72 | $62.72 | 648,924 |
| 2023-03-24 | $63.71 | $63.94 | $62.02 | $62.83 | $62.83 | 1,199,608 |
| 2023-03-23 | $63.06 | $64.11 | $62.20 | $62.66 | $62.66 | 720,095 |
| 2023-03-22 | $64.29 | $64.78 | $61.85 | $61.89 | $61.89 | 1,209,439 |
| 2023-03-21 | $61.65 | $64.80 | $61.38 | $64.52 | $64.52 | 1,208,542 |
| 2023-03-20 | $60.28 | $61.62 | $59.43 | $61.22 | $61.22 | 1,325,991 |
| 2023-03-17 | $61.69 | $62.86 | $60.13 | $60.41 | $60.41 | 1,107,488 |
| 2023-03-16 | $62.44 | $63.20 | $61.16 | $61.85 | $61.85 | 1,180,446 |
| 2023-03-15 | $62.22 | $62.71 | $60.71 | $62.09 | $62.09 | 1,265,990 |
| 2023-03-14 | $61.75 | $63.44 | $61.40 | $62.22 | $62.22 | 1,486,062 |
| 2023-03-13 | $61.61 | $62.80 | $60.02 | $61.03 | $61.03 | 1,278,980 |
| 2023-03-10 | $63.47 | $63.65 | $60.69 | $61.87 | $61.87 | 1,509,434 |
| 2023-03-09 | $64.90 | $66.84 | $62.84 | $63.67 | $63.67 | 2,218,242 |
| 2023-03-08 | $66.73 | $67.49 | $65.26 | $65.75 | $65.75 | 1,742,663 |
| 2023-03-07 | $68.13 | $68.69 | $66.29 | $66.47 | $66.47 | 876,773 |
| 2023-03-06 | $67.51 | $69.15 | $66.38 | $68.13 | $68.13 | 1,224,976 |
| 2023-03-03 | $66.27 | $68.10 | $66.09 | $67.18 | $67.18 | 2,811,454 |
| 2023-03-02 | $65.50 | $66.62 | $64.65 | $66.00 | $66.00 | 1,168,435 |
| 2023-03-01 | $66.22 | $66.93 | $65.00 | $65.83 | $65.83 | 1,697,739 |
| 2023-02-28 | $68.30 | $69.61 | $65.92 | $66.00 | $66.00 | 2,369,842 |
| 2023-02-27 | $71.84 | $72.84 | $67.59 | $68.15 | $68.15 | 2,476,805 |
| 2023-02-24 | $72.09 | $74.76 | $70.77 | $71.20 | $71.20 | 1,677,307 |
| 2023-02-23 | $79.80 | $79.80 | $69.65 | $73.71 | $73.71 | 4,443,849 |
| 2023-02-22 | $79.74 | $82.14 | $79.45 | $81.50 | $81.50 | 1,463,904 |
| 2023-02-21 | $79.06 | $79.67 | $77.49 | $78.77 | $78.77 | 1,851,887 |
| 2023-02-17 | $81.89 | $82.00 | $78.99 | $80.43 | $80.43 | 1,762,380 |
| 2023-02-16 | $82.00 | $83.84 | $81.28 | $82.28 | $82.28 | 1,892,343 |
| 2023-02-15 | $78.87 | $83.92 | $78.74 | $83.66 | $83.66 | 1,019,300 |
| 2023-02-14 | $77.41 | $79.49 | $76.55 | $79.25 | $79.25 | 1,507,263 |
| 2023-02-13 | $78.46 | $79.34 | $77.65 | $78.19 | $78.19 | 1,214,580 |
| 2023-02-10 | $79.90 | $80.35 | $76.59 | $77.70 | $77.70 | 1,278,646 |
| 2023-02-09 | $84.05 | $84.57 | $81.15 | $81.47 | $81.47 | 813,328 |
| 2023-02-08 | $84.47 | $85.36 | $83.06 | $83.15 | $83.15 | 737,750 |
| 2023-02-07 | $81.16 | $84.76 | $79.90 | $84.54 | $84.54 | 750,059 |
| 2023-02-06 | $81.85 | $83.57 | $81.02 | $81.06 | $81.06 | 896,387 |
| 2023-02-03 | $82.10 | $85.49 | $81.43 | $83.31 | $83.31 | 1,236,288 |
| 2023-02-02 | $85.12 | $86.49 | $82.61 | $85.61 | $85.61 | 1,109,245 |
| 2023-02-01 | $78.92 | $83.15 | $78.33 | $81.98 | $81.98 | 1,439,234 |
| 2023-01-31 | $76.83 | $78.95 | $76.64 | $78.78 | $78.78 | 1,109,651 |
| 2023-01-30 | $76.75 | $77.84 | $75.61 | $76.68 | $76.68 | 574,789 |
| 2023-01-27 | $77.49 | $78.99 | $75.76 | $78.16 | $78.16 | 1,265,188 |
| 2023-01-26 | $78.94 | $80.16 | $77.31 | $78.48 | $78.48 | 1,233,246 |
| 2023-01-25 | $73.63 | $77.63 | $72.51 | $77.51 | $77.51 | 1,832,270 |
| 2023-01-24 | $74.41 | $76.36 | $73.91 | $75.19 | $75.19 | 1,785,864 |
| 2023-01-23 | $74.49 | $75.10 | $72.95 | $74.80 | $74.80 | 1,297,767 |
| 2023-01-20 | $70.76 | $73.93 | $69.98 | $73.09 | $73.09 | 1,198,968 |
| 2023-01-19 | $69.98 | $71.79 | $69.71 | $70.38 | $70.38 | 1,201,608 |
| 2023-01-18 | $74.75 | $74.97 | $71.25 | $71.62 | $71.62 | 1,588,001 |
| 2023-01-17 | $71.58 | $74.35 | $70.96 | $73.24 | $73.24 | 818,458 |
| 2023-01-13 | $70.06 | $73.89 | $70.06 | $72.49 | $72.49 | 1,098,281 |
| 2023-01-12 | $71.35 | $71.55 | $68.50 | $71.32 | $71.32 | 829,215 |
| 2023-01-11 | $71.27 | $71.50 | $69.44 | $70.95 | $70.95 | 1,028,378 |
| 2023-01-10 | $69.83 | $70.33 | $68.62 | $70.05 | $70.05 | 730,671 |
| 2023-01-09 | $68.50 | $71.89 | $68.50 | $70.16 | $70.16 | 1,178,526 |
| 2023-01-06 | $67.54 | $68.78 | $64.60 | $67.88 | $67.88 | 1,123,526 |
| 2023-01-05 | $67.20 | $67.69 | $65.60 | $66.47 | $66.47 | 947,499 |
| 2023-01-04 | $70.50 | $71.06 | $68.75 | $69.24 | $69.24 | 748,971 |
| 2023-01-03 | $69.69 | $70.89 | $67.20 | $69.54 | $69.54 | 1,279,821 |
| 2022-12-30 | $66.59 | $68.34 | $66.38 | $67.86 | $67.86 | 441,180 |
| 2022-12-29 | $66.42 | $68.24 | $66.18 | $67.77 | $67.77 | 831,296 |
| 2022-12-28 | $65.25 | $66.69 | $64.72 | $65.55 | $65.55 | 530,842 |
| 2022-12-27 | $65.58 | $65.91 | $63.51 | $65.57 | $65.57 | 1,171,542 |
| 2022-12-23 | $65.97 | $65.97 | $64.60 | $65.94 | $65.94 | 604,863 |
| 2022-12-22 | $66.47 | $66.93 | $64.94 | $66.84 | $66.84 | 699,080 |
| 2022-12-21 | $68.92 | $69.51 | $66.87 | $67.77 | $67.77 | 1,485,826 |
| 2022-12-20 | $66.31 | $68.66 | $66.08 | $68.30 | $68.30 | 851,595 |
| 2022-12-19 | $70.64 | $70.65 | $66.53 | $67.47 | $67.47 | 1,377,941 |
| 2022-12-16 | $70.16 | $71.40 | $69.89 | $70.64 | $70.64 | 2,966,949 |
| 2022-12-15 | $71.55 | $73.37 | $70.03 | $70.44 | $70.44 | 1,228,335 |
| 2022-12-14 | $70.96 | $74.90 | $70.96 | $73.30 | $73.30 | 1,834,229 |
| 2022-12-13 | $72.00 | $74.96 | $69.80 | $71.49 | $71.49 | 1,730,041 |
| 2022-12-12 | $66.51 | $69.64 | $65.91 | $68.90 | $68.90 | 1,505,635 |
| 2022-12-09 | $65.55 | $66.86 | $65.07 | $65.90 | $65.90 | 1,180,539 |
| 2022-12-08 | $65.00 | $67.16 | $64.16 | $66.06 | $66.06 | 1,136,428 |
| 2022-12-07 | $64.32 | $65.70 | $63.45 | $64.54 | $64.54 | 868,692 |
| 2022-12-06 | $65.53 | $65.53 | $63.02 | $64.43 | $64.43 | 821,528 |
| 2022-12-05 | $67.13 | $68.88 | $65.04 | $66.22 | $66.22 | 1,309,686 |
| 2022-12-02 | $65.52 | $68.63 | $64.51 | $68.05 | $68.05 | 1,562,234 |
| 2022-12-01 | $64.64 | $67.94 | $64.12 | $67.45 | $67.45 | 1,893,823 |
| 2022-11-30 | $59.55 | $64.78 | $59.35 | $64.11 | $64.11 | 1,781,845 |
| 2022-11-29 | $61.41 | $62.30 | $59.89 | $60.23 | $60.23 | 1,011,281 |
| 2022-11-28 | $60.00 | $61.97 | $60.00 | $60.82 | $60.82 | 1,398,908 |
| 2022-11-25 | $60.09 | $61.23 | $59.38 | $60.68 | $60.68 | 449,798 |
| 2022-11-23 | $59.53 | $61.78 | $58.68 | $60.63 | $60.63 | 1,181,526 |
| 2022-11-22 | $56.31 | $59.68 | $55.88 | $59.35 | $59.35 | 1,494,592 |
| 2022-11-21 | $56.63 | $58.00 | $56.02 | $56.41 | $56.41 | 671,086 |
| 2022-11-18 | $59.26 | $60.00 | $56.76 | $58.18 | $58.18 | 847,819 |
| 2022-11-17 | $58.54 | $59.79 | $57.41 | $57.81 | $57.81 | 1,127,789 |
| 2022-11-16 | $62.59 | $62.76 | $58.91 | $60.01 | $60.01 | 2,297,105 |
| 2022-11-15 | $64.62 | $65.71 | $63.14 | $63.84 | $63.84 | 1,667,810 |
| 2022-11-14 | $62.88 | $62.97 | $59.73 | $61.55 | $61.55 | 1,051,220 |
| 2022-11-11 | $61.74 | $64.71 | $61.38 | $63.54 | $63.54 | 2,189,328 |
| 2022-11-10 | $57.82 | $62.67 | $57.82 | $61.24 | $61.24 | 2,680,826 |
| 2022-11-09 | $53.38 | $54.85 | $52.24 | $53.78 | $53.78 | 2,476,271 |
| 2022-11-08 | $48.38 | $56.76 | $48.07 | $54.10 | $54.10 | 8,208,666 |
| 2022-11-07 | $49.60 | $49.84 | $46.61 | $47.00 | $47.00 | 3,804,242 |
| 2022-11-04 | $53.51 | $53.69 | $48.21 | $49.70 | $49.70 | 2,961,822 |
| 2022-11-03 | $54.20 | $55.07 | $52.88 | $53.29 | $53.29 | 1,598,691 |
| 2022-11-02 | $59.56 | $60.04 | $54.44 | $54.71 | $54.71 | 2,119,832 |
| 2022-11-01 | $61.65 | $62.35 | $59.42 | $59.85 | $59.85 | 1,153,834 |
| 2022-10-31 | $60.48 | $61.36 | $59.22 | $60.26 | $60.26 | 1,404,521 |
| 2022-10-28 | $59.91 | $60.78 | $57.77 | $60.48 | $60.48 | 730,879 |
| 2022-10-27 | $60.58 | $62.77 | $59.49 | $60.20 | $60.20 | 1,056,126 |
| 2022-10-26 | $58.68 | $62.87 | $57.52 | $59.87 | $59.87 | 1,541,149 |
| 2022-10-25 | $57.68 | $60.07 | $57.68 | $59.79 | $59.79 | 1,427,217 |
| 2022-10-24 | $56.21 | $56.96 | $53.24 | $56.93 | $56.93 | 1,648,371 |
| 2022-10-21 | $54.79 | $55.55 | $52.90 | $55.38 | $55.38 | 1,340,582 |
| 2022-10-20 | $55.79 | $57.54 | $54.75 | $55.29 | $55.29 | 922,681 |
| 2022-10-19 | $58.35 | $58.39 | $55.03 | $55.59 | $55.59 | 969,024 |
| 2022-10-18 | $60.58 | $60.83 | $58.53 | $59.00 | $59.00 | 969,914 |
| 2022-10-17 | $57.01 | $59.82 | $56.54 | $58.70 | $58.70 | 1,216,212 |
| 2022-10-14 | $55.78 | $57.11 | $54.14 | $54.92 | $54.92 | 1,507,708 |
| 2022-10-13 | $52.21 | $56.52 | $50.88 | $55.38 | $55.38 | 1,704,273 |
| 2022-10-12 | $54.69 | $55.39 | $53.36 | $54.65 | $54.65 | 2,402,653 |
| 2022-10-11 | $56.03 | $57.76 | $53.63 | $54.60 | $54.60 | 3,715,084 |
| 2022-10-10 | $65.97 | $66.34 | $57.00 | $57.30 | $57.30 | 8,829,716 |
| 2022-10-07 | $78.99 | $79.65 | $76.33 | $76.97 | $76.97 | 702,555 |
| 2022-10-06 | $79.93 | $81.85 | $79.85 | $81.45 | $81.45 | 580,292 |
| 2022-10-05 | $77.82 | $81.02 | $77.40 | $80.26 | $80.26 | 729,046 |
| 2022-10-04 | $78.46 | $79.97 | $77.84 | $79.11 | $79.11 | 1,447,010 |
| 2022-10-03 | $75.11 | $77.00 | $74.06 | $76.60 | $76.60 | 947,124 |
| 2022-09-30 | $76.17 | $77.84 | $74.93 | $74.98 | $74.98 | 1,062,581 |
| 2022-09-29 | $76.07 | $76.38 | $74.64 | $76.31 | $76.31 | 822,418 |
| 2022-09-28 | $76.19 | $78.60 | $75.73 | $77.65 | $77.65 | 1,195,272 |
| 2022-09-27 | $76.24 | $77.80 | $75.51 | $75.91 | $75.91 | 686,887 |
| 2022-09-26 | $75.45 | $77.80 | $74.72 | $75.16 | $75.16 | 827,969 |
| 2022-09-23 | $76.21 | $77.88 | $74.48 | $75.83 | $75.83 | 1,118,887 |
| 2022-09-22 | $78.64 | $79.31 | $76.58 | $77.59 | $77.59 | 1,181,409 |
| 2022-09-21 | $81.80 | $83.89 | $79.41 | $79.69 | $79.69 | 742,348 |
| 2022-09-20 | $82.02 | $82.61 | $80.55 | $81.40 | $81.40 | 923,164 |
| 2022-09-19 | $81.22 | $83.08 | $80.34 | $82.96 | $82.96 | 1,067,397 |
| 2022-09-16 | $83.17 | $83.42 | $80.65 | $81.78 | $81.78 | 1,122,572 |
| 2022-09-15 | $84.64 | $87.19 | $84.51 | $85.38 | $85.38 | 693,430 |
| 2022-09-14 | $87.15 | $87.52 | $85.36 | $86.14 | $86.14 | 906,043 |
| 2022-09-13 | $89.03 | $89.21 | $85.42 | $87.40 | $87.40 | 1,214,016 |
| 2022-09-12 | $91.55 | $93.30 | $91.55 | $92.49 | $92.49 | 931,560 |
| 2022-09-09 | $89.28 | $91.88 | $88.64 | $91.45 | $91.45 | 1,053,006 |
| 2022-09-08 | $86.65 | $88.97 | $85.10 | $88.50 | $88.50 | 1,105,073 |
| 2022-09-07 | $88.16 | $88.93 | $85.66 | $88.40 | $88.40 | 1,244,118 |
| 2022-09-06 | $91.03 | $92.42 | $88.26 | $88.75 | $88.75 | 1,044,294 |
| 2022-09-02 | $97.34 | $97.63 | $90.27 | $91.44 | $91.44 | 1,381,148 |
| 2022-09-01 | $96.49 | $98.10 | $93.47 | $96.12 | $96.12 | 634,451 |
| 2022-08-31 | $101.06 | $102.66 | $97.04 | $98.11 | $98.11 | 720,413 |
| 2022-08-30 | $100.22 | $101.41 | $98.00 | $100.15 | $100.15 | 628,609 |
| 2022-08-29 | $99.21 | $101.22 | $97.57 | $98.74 | $98.74 | 869,759 |
| 2022-08-26 | $104.18 | $104.18 | $99.99 | $100.35 | $100.35 | 859,387 |
| 2022-08-25 | $103.19 | $105.00 | $101.36 | $104.49 | $104.49 | 372,062 |
| 2022-08-24 | $103.30 | $105.20 | $102.02 | $102.53 | $102.53 | 704,873 |
| 2022-08-23 | $105.96 | $107.73 | $102.62 | $102.79 | $102.79 | 812,890 |
| 2022-08-22 | $107.25 | $108.77 | $105.70 | $106.87 | $106.87 | 400,681 |
| 2022-08-19 | $111.74 | $111.85 | $107.80 | $109.43 | $109.43 | 619,874 |
| 2022-08-18 | $112.12 | $112.66 | $110.10 | $112.40 | $112.40 | 511,552 |
| 2022-08-17 | $111.25 | $112.81 | $109.27 | $111.62 | $111.62 | 558,179 |
| 2022-08-16 | $114.20 | $114.90 | $111.60 | $113.96 | $113.96 | 1,057,384 |
| 2022-08-15 | $115.25 | $117.61 | $114.67 | $116.00 | $116.00 | 662,804 |
| 2022-08-12 | $117.15 | $118.14 | $115.30 | $117.17 | $117.17 | 360,286 |
| 2022-08-11 | $119.33 | $120.39 | $114.63 | $116.16 | $116.16 | 834,631 |
| 2022-08-10 | $117.25 | $118.84 | $114.85 | $118.02 | $118.02 | 959,752 |
| 2022-08-09 | $114.93 | $116.06 | $110.31 | $111.45 | $111.45 | 1,371,872 |
| 2022-08-08 | $117.42 | $120.29 | $116.45 | $116.87 | $116.87 | 722,501 |
| 2022-08-05 | $113.16 | $118.48 | $112.95 | $117.21 | $117.21 | 978,187 |
| 2022-08-04 | $116.74 | $116.99 | $113.22 | $115.72 | $115.72 | 879,413 |
| 2022-08-03 | $112.69 | $117.29 | $112.69 | $115.80 | $115.80 | 1,215,530 |
| 2022-08-02 | $105.04 | $112.50 | $104.96 | $112.33 | $112.33 | 1,671,126 |
| 2022-08-01 | $106.26 | $109.93 | $105.80 | $107.18 | $107.18 | 941,417 |
| 2022-07-29 | $107.37 | $112.33 | $104.00 | $108.12 | $108.12 | 4,251,666 |
| 2022-07-28 | $95.20 | $98.87 | $93.43 | $98.38 | $98.38 | 1,594,967 |
| 2022-07-27 | $95.40 | $96.76 | $94.68 | $95.38 | $95.38 | 828,266 |
| 2022-07-26 | $97.14 | $97.14 | $92.92 | $93.88 | $93.88 | 855,870 |
| 2022-07-25 | $98.92 | $100.04 | $96.69 | $97.84 | $97.84 | 729,490 |
| 2022-07-22 | $103.66 | $106.70 | $99.06 | $100.11 | $100.11 | 553,923 |
| 2022-07-21 | $100.03 | $104.93 | $99.14 | $104.37 | $104.37 | 1,039,075 |
| 2022-07-20 | $94.33 | $100.56 | $94.15 | $100.25 | $100.25 | 1,018,632 |
| 2022-07-19 | $95.76 | $95.76 | $91.81 | $93.65 | $93.65 | 1,068,402 |
| 2022-07-18 | $94.75 | $95.74 | $92.43 | $93.65 | $93.65 | 712,698 |
| 2022-07-15 | $91.53 | $92.97 | $89.84 | $92.32 | $92.32 | 428,338 |
| 2022-07-14 | $91.21 | $91.21 | $88.42 | $90.18 | $90.18 | 737,485 |
| 2022-07-13 | $90.75 | $94.03 | $88.00 | $91.90 | $91.90 | 605,032 |
| 2022-07-12 | $96.80 | $96.85 | $91.00 | $92.64 | $92.64 | 806,233 |
| 2022-07-11 | $98.77 | $98.77 | $92.76 | $96.11 | $96.11 | 683,722 |
| 2022-07-08 | $97.44 | $101.58 | $96.25 | $99.38 | $99.38 | 465,479 |
| 2022-07-07 | $95.08 | $99.83 | $95.06 | $99.48 | $99.48 | 765,526 |
| 2022-07-06 | $98.09 | $100.99 | $94.81 | $95.39 | $95.39 | 810,385 |
| 2022-07-05 | $94.00 | $99.45 | $92.61 | $98.50 | $98.50 | 821,655 |
| 2022-07-01 | $92.02 | $95.54 | $91.12 | $94.73 | $94.73 | 546,720 |
| 2022-06-30 | $92.81 | $93.60 | $89.32 | $91.14 | $91.14 | 581,170 |
| 2022-06-29 | $93.75 | $94.63 | $91.95 | $93.60 | $93.60 | 427,399 |
| 2022-06-28 | $100.06 | $100.85 | $92.54 | $93.41 | $93.41 | 740,199 |
| 2022-06-27 | $100.10 | $103.17 | $98.91 | $100.21 | $100.21 | 862,765 |
| 2022-06-24 | $97.79 | $102.30 | $97.45 | $100.50 | $100.50 | 1,404,159 |
| 2022-06-23 | $93.18 | $97.29 | $91.39 | $96.45 | $96.45 | 981,619 |
| 2022-06-22 | $86.76 | $94.53 | $86.22 | $91.61 | $91.61 | 912,903 |
| 2022-06-21 | $87.56 | $91.15 | $87.56 | $88.38 | $88.38 | 541,569 |
| 2022-06-17 | $83.14 | $88.20 | $83.12 | $86.76 | $86.76 | 796,771 |
| 2022-06-16 | $83.19 | $84.75 | $81.16 | $82.23 | $82.23 | 813,095 |
| 2022-06-15 | $86.48 | $89.00 | $84.65 | $86.30 | $86.30 | 1,056,910 |
| 2022-06-14 | $86.13 | $87.52 | $83.98 | $85.17 | $85.17 | 802,526 |
| 2022-06-13 | $90.89 | $92.37 | $85.18 | $85.69 | $85.69 | 1,293,531 |
| 2022-06-10 | $95.95 | $96.95 | $91.36 | $94.26 | $94.26 | 921,622 |
| 2022-06-09 | $99.66 | $102.79 | $98.48 | $98.56 | $98.56 | 996,436 |
| 2022-06-08 | $100.58 | $103.20 | $100.13 | $101.32 | $101.32 | 665,493 |
| 2022-06-07 | $99.32 | $102.99 | $98.52 | $101.06 | $101.06 | 600,993 |
| 2022-06-06 | $102.12 | $103.00 | $97.79 | $100.73 | $100.73 | 707,739 |
| 2022-06-03 | $102.27 | $103.63 | $99.63 | $101.30 | $101.30 | 1,091,918 |
| 2022-06-02 | $98.22 | $105.28 | $98.22 | $103.57 | $103.57 | 693,619 |
| 2022-06-01 | $97.81 | $102.60 | $97.81 | $98.77 | $98.77 | 874,029 |
| 2022-05-31 | $101.95 | $102.96 | $95.97 | $96.71 | $96.71 | 848,035 |
| 2022-05-27 | $100.47 | $102.74 | $99.00 | $102.05 | $102.05 | 618,079 |
| 2022-05-26 | $92.03 | $100.43 | $91.71 | $98.70 | $98.70 | 1,058,807 |
| 2022-05-25 | $85.96 | $93.49 | $85.15 | $92.77 | $92.77 | 1,027,893 |
| 2022-05-24 | $93.05 | $93.76 | $85.42 | $86.14 | $86.14 | 1,513,182 |
| 2022-05-23 | $95.84 | $96.79 | $92.40 | $94.73 | $94.73 | 758,397 |
| 2022-05-20 | $100.00 | $100.52 | $93.07 | $97.14 | $97.14 | 1,151,613 |
| 2022-05-19 | $94.44 | $100.27 | $93.53 | $97.94 | $97.94 | 1,228,862 |
| 2022-05-18 | $95.51 | $98.00 | $91.62 | $93.80 | $93.80 | 1,351,339 |
| 2022-05-17 | $96.92 | $100.00 | $88.87 | $94.64 | $94.64 | 1,200,692 |
| 2022-05-16 | $99.90 | $102.59 | $93.39 | $94.25 | $94.25 | 1,124,312 |
| 2022-05-13 | $94.50 | $103.57 | $94.48 | $101.42 | $101.42 | 1,159,793 |
| 2022-05-12 | $89.84 | $96.07 | $87.74 | $92.92 | $92.92 | 1,413,099 |
| 2022-05-11 | $93.60 | $97.22 | $91.35 | $92.11 | $92.11 | 1,153,290 |
| 2022-05-10 | $96.23 | $97.89 | $88.99 | $94.65 | $94.65 | 1,255,519 |
| 2022-05-09 | $103.22 | $105.27 | $92.49 | $93.68 | $93.68 | 1,544,005 |
| 2022-05-06 | $107.01 | $108.54 | $99.84 | $106.23 | $106.23 | 1,188,651 |
| 2022-05-05 | $113.44 | $113.66 | $104.64 | $108.97 | $108.97 | 1,175,681 |
| 2022-05-04 | $114.30 | $115.84 | $109.06 | $115.15 | $115.15 | 1,624,353 |
| 2022-05-03 | $115.15 | $117.79 | $111.98 | $114.40 | $114.40 | 1,581,567 |
| 2022-05-02 | $109.99 | $116.75 | $109.48 | $116.07 | $116.07 | 1,725,529 |
| 2022-04-29 | $113.90 | $117.67 | $109.67 | $110.10 | $110.10 | 3,156,921 |
| 2022-04-28 | $101.52 | $104.39 | $97.30 | $103.04 | $103.04 | 1,510,305 |
| 2022-04-27 | $100.90 | $103.55 | $98.11 | $100.91 | $100.91 | 891,083 |
| 2022-04-26 | $105.01 | $105.65 | $100.65 | $100.90 | $100.90 | 1,278,319 |
| 2022-04-25 | $103.51 | $106.80 | $102.54 | $106.25 | $106.25 | 944,346 |
| 2022-04-22 | $104.98 | $107.28 | $102.20 | $102.85 | $102.85 | 845,177 |
| 2022-04-21 | $110.31 | $112.00 | $104.35 | $104.95 | $104.95 | 688,117 |
| 2022-04-20 | $110.57 | $111.83 | $106.93 | $109.04 | $109.04 | 488,802 |
| 2022-04-19 | $108.12 | $114.17 | $106.72 | $111.29 | $111.29 | 1,044,471 |
| 2022-04-18 | $113.40 | $113.91 | $106.07 | $108.89 | $108.89 | 836,152 |
| 2022-04-14 | $115.93 | $116.55 | $112.50 | $113.49 | $113.49 | 440,709 |
| 2022-04-13 | $111.25 | $117.37 | $109.84 | $116.70 | $116.70 | 1,169,448 |
| 2022-04-12 | $117.00 | $118.77 | $110.64 | $110.97 | $110.97 | 972,502 |
| 2022-04-11 | $107.89 | $116.14 | $107.16 | $115.79 | $115.79 | 1,418,876 |
| 2022-04-08 | $110.92 | $113.42 | $109.01 | $110.00 | $110.00 | 560,533 |
| 2022-04-07 | $113.50 | $117.44 | $110.38 | $111.83 | $111.83 | 1,632,820 |
| 2022-04-06 | $115.21 | $117.91 | $114.39 | $115.19 | $115.19 | 1,107,182 |
| 2022-04-05 | $118.53 | $119.36 | $112.34 | $119.09 | $119.09 | 1,070,123 |
| 2022-04-04 | $117.28 | $121.17 | $115.29 | $118.33 | $118.33 | 1,152,937 |
| 2022-04-01 | $110.89 | $117.82 | $110.89 | $116.50 | $116.50 | 1,691,314 |
| 2022-03-31 | $110.14 | $112.34 | $108.31 | $110.40 | $110.40 | 961,460 |
| 2022-03-30 | $110.83 | $114.10 | $109.12 | $110.64 | $110.64 | 647,803 |
| 2022-03-29 | $108.58 | $112.59 | $108.08 | $112.11 | $112.11 | 726,527 |
| 2022-03-28 | $107.51 | $110.31 | $104.92 | $106.96 | $106.96 | 1,020,641 |
| 2022-03-25 | $109.43 | $110.08 | $103.60 | $106.32 | $106.32 | 1,232,690 |
| 2022-03-24 | $108.55 | $109.85 | $104.12 | $109.74 | $109.74 | 755,088 |
| 2022-03-23 | $106.37 | $111.00 | $103.24 | $107.48 | $107.48 | 1,286,723 |
| 2022-03-22 | $103.84 | $110.10 | $102.19 | $107.96 | $107.96 | 1,344,970 |
| 2022-03-21 | $104.71 | $105.37 | $100.03 | $103.56 | $103.56 | 1,324,473 |
| 2022-03-18 | $96.11 | $104.93 | $96.00 | $103.98 | $103.98 | 1,937,314 |
| 2022-03-17 | $93.12 | $96.86 | $91.53 | $96.64 | $96.64 | 1,483,427 |
| 2022-03-16 | $86.13 | $93.41 | $85.03 | $93.26 | $93.26 | 2,046,574 |
| 2022-03-15 | $84.22 | $85.93 | $82.50 | $85.03 | $85.03 | 874,220 |
| 2022-03-14 | $86.43 | $88.48 | $80.52 | $83.12 | $83.12 | 1,434,625 |
| 2022-03-11 | $92.30 | $92.30 | $86.42 | $87.38 | $87.38 | 1,023,160 |
| 2022-03-10 | $92.20 | $92.98 | $89.80 | $91.41 | $91.41 | 986,654 |
| 2022-03-09 | $93.28 | $96.95 | $93.13 | $94.43 | $94.43 | 1,555,088 |
| 2022-03-08 | $90.83 | $93.63 | $87.24 | $91.82 | $91.82 | 1,182,371 |
| 2022-03-07 | $98.15 | $99.68 | $90.98 | $91.40 | $91.40 | 1,683,300 |
| 2022-03-04 | $102.80 | $103.52 | $96.76 | $97.42 | $97.42 | 1,859,516 |
| 2022-03-03 | $108.70 | $108.70 | $101.64 | $102.79 | $102.79 | 1,615,435 |
| 2022-03-02 | $107.31 | $109.82 | $105.47 | $109.07 | $109.07 | 818,229 |
| 2022-03-01 | $109.12 | $112.12 | $107.16 | $107.54 | $107.54 | 942,421 |
| 2022-02-28 | $106.88 | $112.19 | $106.88 | $110.00 | $110.00 | 1,311,145 |
| 2022-02-25 | $106.47 | $107.42 | $101.37 | $106.93 | $106.93 | 1,645,659 |
| 2022-02-24 | $90.50 | $110.36 | $90.01 | $107.09 | $107.09 | 4,048,624 |
| 2022-02-23 | $114.28 | $115.56 | $103.59 | $104.14 | $104.14 | 3,139,908 |
| 2022-02-22 | $113.71 | $119.41 | $113.09 | $114.35 | $114.35 | 1,154,193 |
| 2022-02-18 | $123.18 | $123.55 | $114.71 | $115.09 | $115.09 | 1,386,169 |
| 2022-02-17 | $129.10 | $129.91 | $121.49 | $122.70 | $122.70 | 1,083,730 |
| 2022-02-16 | $135.03 | $135.03 | $128.56 | $130.23 | $130.23 | 1,025,709 |
| 2022-02-15 | $137.61 | $138.34 | $133.92 | $136.72 | $136.72 | 888,864 |
| 2022-02-14 | $129.68 | $137.74 | $128.70 | $135.95 | $135.95 | 1,286,791 |
| 2022-02-11 | $135.22 | $136.52 | $129.16 | $130.73 | $130.73 | 890,041 |
| 2022-02-10 | $129.60 | $136.04 | $129.60 | $133.88 | $133.88 | 1,586,603 |
| 2022-02-09 | $132.95 | $133.56 | $129.97 | $132.83 | $132.83 | 653,514 |
| 2022-02-08 | $124.23 | $131.07 | $123.19 | $130.72 | $130.72 | 1,424,056 |
| 2022-02-07 | $124.90 | $129.04 | $123.91 | $125.03 | $125.03 | 677,253 |
| 2022-02-04 | $123.35 | $126.00 | $121.54 | $124.98 | $124.98 | 961,997 |
| 2022-02-03 | $122.49 | $127.38 | $120.93 | $122.98 | $122.98 | 1,884,121 |
| 2022-02-02 | $127.55 | $127.80 | $121.50 | $124.72 | $124.72 | 1,330,911 |
| 2022-02-01 | $127.76 | $128.48 | $122.06 | $126.97 | $126.97 | 1,183,340 |
| 2022-01-31 | $121.44 | $126.33 | $119.79 | $125.70 | $125.70 | 1,238,480 |
| 2022-01-28 | $118.70 | $120.60 | $114.37 | $120.60 | $120.60 | 1,286,999 |
| 2022-01-27 | $119.20 | $122.22 | $116.79 | $118.48 | $118.48 | 874,365 |
| 2022-01-26 | $122.98 | $124.90 | $116.29 | $117.93 | $117.93 | 1,134,893 |
| 2022-01-25 | $126.13 | $126.51 | $117.23 | $119.46 | $119.46 | 1,650,861 |
| 2022-01-24 | $119.78 | $128.90 | $117.10 | $128.14 | $128.14 | 2,071,754 |
| 2022-01-21 | $124.30 | $125.68 | $118.72 | $121.88 | $121.88 | 936,613 |
| 2022-01-20 | $128.49 | $132.60 | $123.17 | $124.93 | $124.93 | 1,201,808 |
| 2022-01-19 | $125.39 | $130.64 | $124.60 | $127.92 | $127.92 | 883,916 |
| 2022-01-18 | $125.27 | $131.39 | $124.02 | $125.10 | $125.10 | 776,761 |
| 2022-01-14 | $125.34 | $129.91 | $125.34 | $128.36 | $128.36 | 1,159,925 |
| 2022-01-13 | $133.44 | $134.12 | $125.33 | $125.36 | $125.36 | 1,467,900 |
| 2022-01-12 | $139.67 | $141.18 | $131.86 | $133.12 | $133.12 | 1,162,179 |
| 2022-01-11 | $137.56 | $141.11 | $136.00 | $138.37 | $138.37 | 1,226,235 |
| 2022-01-10 | $131.32 | $137.56 | $128.77 | $137.26 | $137.26 | 2,234,561 |
| 2022-01-07 | $133.55 | $138.04 | $132.13 | $134.02 | $134.02 | 1,517,576 |
| 2022-01-06 | $134.09 | $144.24 | $132.06 | $134.79 | $134.79 | 1,870,901 |
| 2022-01-05 | $134.02 | $140.44 | $133.00 | $133.22 | $133.22 | 1,815,066 |
| 2022-01-04 | $138.73 | $138.84 | $130.90 | $136.96 | $136.96 | 1,328,737 |
| 2022-01-03 | $137.52 | $139.63 | $132.72 | $138.95 | $138.95 | 956,076 |
| 2021-12-31 | $139.34 | $139.93 | $136.78 | $137.32 | $137.32 | 504,360 |
| 2021-12-30 | $137.83 | $142.36 | $137.75 | $139.64 | $139.64 | 484,494 |
| 2021-12-29 | $134.33 | $137.83 | $132.78 | $137.80 | $137.80 | 624,318 |
| 2021-12-28 | $138.65 | $138.65 | $134.19 | $134.92 | $134.92 | 748,540 |
| 2021-12-27 | $140.09 | $140.65 | $136.28 | $137.30 | $137.30 | 1,290,775 |
| 2021-12-23 | $141.84 | $142.26 | $139.10 | $139.93 | $139.93 | 561,855 |
| 2021-12-22 | $140.58 | $142.88 | $139.87 | $141.91 | $141.91 | 1,004,093 |
| 2021-12-21 | $139.66 | $142.51 | $135.50 | $140.20 | $140.20 | 1,256,295 |
| 2021-12-20 | $134.59 | $142.28 | $134.17 | $139.46 | $139.46 | 1,140,397 |
| 2021-12-17 | $128.61 | $137.18 | $128.02 | $136.54 | $136.54 | 1,459,432 |
| 2021-12-16 | $132.02 | $133.20 | $128.06 | $129.88 | $129.88 | 1,155,156 |
| 2021-12-15 | $127.62 | $131.99 | $124.22 | $131.67 | $131.67 | 1,020,530 |
| 2021-12-14 | $125.00 | $128.92 | $124.63 | $128.25 | $128.25 | 1,039,614 |
| 2021-12-13 | $132.51 | $134.00 | $127.10 | $129.54 | $129.54 | 1,275,444 |
| 2021-12-10 | $135.78 | $137.99 | $131.72 | $132.05 | $132.05 | 696,589 |
| 2021-12-09 | $141.99 | $144.63 | $133.39 | $135.55 | $135.55 | 910,305 |
| 2021-12-08 | $139.49 | $143.44 | $137.25 | $142.05 | $142.05 | 1,278,312 |
| 2021-12-07 | $134.80 | $142.41 | $134.10 | $140.05 | $140.05 | 1,505,213 |
| 2021-12-06 | $126.31 | $131.66 | $122.83 | $131.45 | $131.45 | 1,281,067 |
| 2021-12-03 | $135.28 | $135.80 | $122.33 | $128.60 | $128.60 | 2,400,112 |
| 2021-12-02 | $136.28 | $142.00 | $135.79 | $136.78 | $136.78 | 2,204,851 |
| 2021-12-01 | $142.79 | $146.46 | $137.65 | $137.84 | $137.84 | 1,773,309 |
| 2021-11-30 | $143.00 | $144.07 | $137.45 | $142.33 | $142.33 | 2,048,525 |
| 2021-11-29 | $142.00 | $143.18 | $137.12 | $142.43 | $142.43 | 1,425,264 |
| 2021-11-26 | $139.76 | $144.65 | $138.73 | $141.99 | $141.99 | 1,165,169 |
| 2021-11-24 | $133.14 | $138.98 | $131.70 | $138.26 | $138.26 | 1,094,777 |
| 2021-11-23 | $137.94 | $138.50 | $132.63 | $134.84 | $134.84 | 2,596,005 |
| 2021-11-22 | $150.00 | $150.00 | $138.72 | $139.39 | $139.39 | 2,220,780 |
| 2021-11-19 | $158.88 | $159.10 | $147.39 | $150.00 | $150.00 | 2,763,970 |
| 2021-11-18 | $163.58 | $164.82 | $156.19 | $158.16 | $158.16 | 1,287,362 |
| 2021-11-17 | $166.75 | $167.90 | $164.35 | $165.32 | $165.32 | 778,631 |
| 2021-11-16 | $162.60 | $167.86 | $161.90 | $166.52 | $166.52 | 1,093,065 |
| 2021-11-15 | $160.23 | $163.10 | $159.00 | $161.72 | $161.72 | 725,506 |
| 2021-11-12 | $162.10 | $163.18 | $159.50 | $160.65 | $160.65 | 1,317,383 |
| 2021-11-11 | $163.27 | $163.98 | $159.84 | $160.55 | $160.55 | 891,607 |
| 2021-11-10 | $166.16 | $168.50 | $158.85 | $162.42 | $162.42 | 1,323,308 |
| 2021-11-09 | $159.63 | $168.56 | $158.80 | $166.27 | $166.27 | 5,253,252 |
| 2021-11-08 | $149.10 | $149.55 | $144.55 | $145.25 | $145.25 | 2,374,485 |
| 2021-11-05 | $152.52 | $153.24 | $145.69 | $147.94 | $147.94 | 1,988,130 |
| 2021-11-04 | $157.72 | $158.85 | $153.11 | $153.26 | $153.26 | 652,708 |
| 2021-11-03 | $158.06 | $159.15 | $156.28 | $157.86 | $157.86 | 814,589 |
| 2021-11-02 | $158.55 | $159.71 | $156.49 | $157.19 | $157.19 | 1,169,393 |
| 2021-11-01 | $158.07 | $160.22 | $157.70 | $159.84 | $159.84 | 794,659 |
| 2021-10-29 | $158.04 | $159.88 | $156.51 | $158.01 | $158.01 | 487,090 |
| 2021-10-28 | $158.31 | $159.37 | $156.16 | $158.50 | $158.50 | 862,734 |
| 2021-10-27 | $161.79 | $162.44 | $157.26 | $158.29 | $158.29 | 1,671,161 |
| 2021-10-26 | $161.62 | $163.09 | $158.75 | $161.16 | $161.16 | 1,127,888 |
| 2021-10-25 | $164.10 | $164.58 | $159.96 | $160.64 | $160.64 | 1,293,424 |
| 2021-10-22 | $160.43 | $162.00 | $159.26 | $161.43 | $161.43 | 992,713 |
| 2021-10-21 | $159.25 | $163.41 | $158.70 | $160.42 | $160.42 | 2,676,570 |
| 2021-10-20 | $159.82 | $161.14 | $157.61 | $158.83 | $158.83 | 747,125 |
| 2021-10-19 | $157.46 | $161.33 | $157.46 | $159.77 | $159.77 | 1,225,018 |
| 2021-10-18 | $157.10 | $159.01 | $153.20 | $158.09 | $158.09 | 1,413,666 |
| 2021-10-15 | $156.69 | $156.69 | $152.45 | $153.96 | $153.96 | 989,297 |
| 2021-10-14 | $157.76 | $160.19 | $155.55 | $155.87 | $155.87 | 2,078,912 |
| 2021-10-13 | $147.57 | $156.34 | $146.07 | $155.79 | $155.79 | 3,331,430 |
| 2021-10-12 | $142.01 | $146.69 | $139.75 | $145.96 | $145.96 | 2,362,111 |
| 2021-10-11 | $142.55 | $145.59 | $140.33 | $140.34 | $140.34 | 1,562,407 |
| 2021-10-08 | $148.77 | $149.36 | $142.60 | $142.88 | $142.88 | 3,387,986 |
| 2021-10-07 | $149.60 | $152.57 | $147.33 | $148.53 | $148.53 | 2,365,361 |
| 2021-10-06 | $152.57 | $153.16 | $147.15 | $148.48 | $148.48 | 2,787,095 |
| 2021-10-05 | $156.83 | $157.57 | $152.11 | $154.20 | $154.20 | 3,846,569 |
| 2021-10-04 | $166.58 | $167.35 | $155.70 | $156.74 | $156.74 | 3,901,968 |
| 2021-10-01 | $165.90 | $170.73 | $157.17 | $167.26 | $167.26 | 11,993,561 |
| 2021-09-30 | $161.76 | $163.51 | $157.60 | $159.74 | $159.74 | 2,220,845 |
| 2021-09-29 | $164.54 | $167.90 | $160.91 | $161.73 | $161.73 | 2,439,604 |
| 2021-09-28 | $168.33 | $168.33 | $160.14 | $163.33 | $163.33 | 1,844,075 |
| 2021-09-27 | $170.38 | $170.85 | $168.09 | $170.75 | $170.75 | 1,641,382 |
| 2021-09-24 | $169.50 | $172.87 | $168.78 | $172.25 | $172.25 | 1,910,074 |
| 2021-09-23 | $172.37 | $172.37 | $170.00 | $170.82 | $170.82 | 697,242 |
| 2021-09-22 | $170.00 | $171.19 | $168.31 | $171.04 | $171.04 | 903,098 |
| 2021-09-21 | $171.84 | $173.75 | $166.10 | $170.17 | $170.17 | 1,952,233 |
| 2021-09-20 | $171.68 | $174.40 | $169.92 | $171.59 | $171.59 | 2,374,246 |
| 2021-09-17 | $172.55 | $176.49 | $171.65 | $175.06 | $175.06 | 4,663,216 |
| 2021-09-16 | $163.02 | $169.17 | $162.77 | $168.19 | $168.19 | 2,114,518 |
| 2021-09-15 | $167.79 | $167.79 | $163.44 | $164.87 | $164.87 | 3,247,633 |
| 2021-09-14 | $170.25 | $172.20 | $167.98 | $167.99 | $167.99 | 2,050,778 |
| 2021-09-13 | $172.13 | $172.13 | $167.81 | $170.39 | $170.39 | 1,978,360 |
| 2021-09-10 | $173.96 | $175.98 | $172.48 | $173.51 | $173.51 | 1,756,764 |
| 2021-09-09 | $169.13 | $173.18 | $168.05 | $172.91 | $172.91 | 1,734,419 |
| 2021-09-08 | $171.83 | $171.83 | $167.00 | $169.27 | $169.27 | 1,916,226 |
| 2021-09-07 | $171.10 | $173.31 | $168.88 | $172.75 | $172.75 | 1,967,876 |
| 2021-09-03 | $166.23 | $171.94 | $165.67 | $170.19 | $170.19 | 2,648,085 |
| 2021-09-02 | $159.63 | $166.70 | $159.63 | $166.38 | $166.38 | 2,714,008 |
| 2021-09-01 | $159.19 | $163.41 | $159.00 | $160.11 | $160.11 | 5,134,258 |
| 2021-08-31 | $158.07 | $159.81 | $155.06 | $158.23 | $158.23 | 8,673,334 |
| 2021-08-30 | $183.72 | $186.46 | $181.51 | $184.83 | $184.83 | 2,060,734 |
| 2021-08-27 | $182.89 | $185.17 | $181.44 | $183.24 | $183.24 | 1,299,220 |
| 2021-08-26 | $185.65 | $192.10 | $182.61 | $182.66 | $182.66 | 1,521,105 |
| 2021-08-25 | $182.24 | $183.41 | $180.46 | $181.24 | $181.24 | 1,080,443 |
| 2021-08-24 | $183.13 | $185.00 | $181.27 | $182.48 | $182.48 | 781,387 |
| 2021-08-23 | $179.68 | $183.02 | $179.32 | $182.43 | $182.43 | 934,842 |
| 2021-08-20 | $175.03 | $182.74 | $175.03 | $179.26 | $179.26 | 1,415,510 |
| 2021-08-19 | $177.37 | $177.76 | $174.34 | $174.82 | $174.82 | 1,822,363 |
| 2021-08-18 | $180.83 | $183.44 | $178.98 | $179.05 | $179.05 | 1,560,835 |
| 2021-08-17 | $181.94 | $184.81 | $180.29 | $182.40 | $182.40 | 927,083 |
| 2021-08-16 | $188.03 | $188.03 | $181.60 | $183.69 | $183.69 | 880,583 |
| 2021-08-13 | $191.81 | $192.83 | $187.24 | $189.09 | $189.09 | 497,736 |
| 2021-08-12 | $189.85 | $194.07 | $188.53 | $192.97 | $192.97 | 535,601 |
| 2021-08-11 | $194.79 | $196.45 | $185.06 | $190.70 | $190.70 | 1,765,543 |
| 2021-08-10 | $200.31 | $205.81 | $194.51 | $194.61 | $194.61 | 773,964 |
| 2021-08-09 | $200.51 | $202.32 | $198.57 | $200.42 | $200.42 | 928,860 |
| 2021-08-06 | $206.69 | $206.69 | $199.95 | $201.68 | $201.68 | 936,486 |
| 2021-08-05 | $208.77 | $211.68 | $205.84 | $208.22 | $208.22 | 1,260,629 |
| 2021-08-04 | $199.87 | $210.15 | $199.87 | $209.70 | $209.70 | 2,565,375 |
| 2021-08-03 | $202.01 | $204.89 | $197.78 | $199.40 | $199.40 | 583,386 |
| 2021-08-02 | $201.11 | $203.08 | $194.19 | $201.89 | $201.89 | 1,264,478 |
| 2021-07-30 | $202.30 | $208.59 | $200.83 | $201.29 | $201.29 | 1,201,775 |
| 2021-07-29 | $199.31 | $211.44 | $199.31 | $205.39 | $205.39 | 2,822,597 |
| 2021-07-28 | $195.26 | $199.70 | $193.50 | $196.99 | $196.99 | 1,667,619 |
| 2021-07-27 | $199.00 | $201.00 | $190.84 | $195.65 | $195.65 | 1,382,703 |
| 2021-07-26 | $195.64 | $200.39 | $193.32 | $198.37 | $198.37 | 3,369,838 |
| 2021-07-23 | $193.02 | $193.62 | $187.25 | $191.20 | $191.20 | 3,315,903 |
| 2021-07-22 | $190.00 | $197.11 | $189.80 | $193.23 | $193.23 | 2,434,683 |
| 2021-07-21 | $189.22 | $189.91 | $185.62 | $189.19 | $189.19 | 3,997,679 |
| 2021-07-20 | $189.43 | $191.30 | $185.12 | $189.80 | $189.80 | 4,770,256 |
| 2021-07-19 | $188.11 | $189.62 | $183.16 | $188.12 | $188.12 | 11,387,630 |
| 2021-07-16 | $177.64 | $180.16 | $177.38 | $177.60 | $177.60 | 347,693 |
| 2021-07-15 | $178.74 | $180.33 | $175.31 | $176.58 | $176.58 | 385,089 |
| 2021-07-14 | $186.26 | $186.26 | $176.97 | $178.34 | $178.34 | 680,430 |
| 2021-07-13 | $188.39 | $189.35 | $183.69 | $185.12 | $185.12 | 372,666 |
| 2021-07-12 | $191.59 | $193.49 | $187.49 | $188.44 | $188.44 | 296,556 |
| 2021-07-09 | $190.66 | $190.97 | $187.28 | $190.53 | $190.53 | 244,837 |
| 2021-07-08 | $188.13 | $191.35 | $185.44 | $190.72 | $190.72 | 401,796 |
| 2021-07-07 | $193.21 | $194.67 | $190.13 | $191.43 | $191.43 | 508,213 |
| 2021-07-06 | $187.77 | $193.96 | $187.50 | $192.48 | $192.48 | 818,175 |
| 2021-07-02 | $186.09 | $188.88 | $184.86 | $187.31 | $187.31 | 616,122 |
| 2021-07-01 | $182.22 | $185.25 | $180.82 | $184.79 | $184.79 | 364,940 |
| 2021-06-30 | $188.01 | $188.75 | $181.99 | $183.39 | $183.39 | 1,061,236 |
| 2021-06-29 | $184.41 | $186.78 | $182.14 | $186.75 | $186.75 | 772,190 |
| 2021-06-28 | $184.75 | $186.50 | $182.85 | $184.34 | $184.34 | 322,591 |
| 2021-06-25 | $182.91 | $184.05 | $179.84 | $183.16 | $183.16 | 735,151 |
| 2021-06-24 | $187.43 | $188.50 | $181.32 | $183.07 | $183.07 | 407,145 |
| 2021-06-23 | $184.62 | $186.19 | $183.48 | $184.76 | $184.76 | 664,405 |
| 2021-06-22 | $183.00 | $186.24 | $182.23 | $184.98 | $184.98 | 586,886 |
| 2021-06-21 | $182.29 | $184.62 | $177.54 | $182.98 | $182.98 | 523,377 |
| 2021-06-18 | $178.99 | $184.16 | $178.42 | $183.30 | $183.30 | 1,196,139 |
| 2021-06-17 | $165.88 | $180.74 | $165.88 | $179.18 | $179.18 | 1,351,233 |
| 2021-06-16 | $165.70 | $169.62 | $163.39 | $166.63 | $166.63 | 478,881 |
| 2021-06-15 | $168.48 | $169.50 | $165.10 | $165.74 | $165.74 | 342,619 |
| 2021-06-14 | $166.43 | $170.22 | $166.14 | $168.48 | $168.48 | 599,847 |
| 2021-06-11 | $165.45 | $166.19 | $163.57 | $165.76 | $165.76 | 354,627 |
| 2021-06-10 | $160.01 | $166.35 | $160.01 | $165.36 | $165.36 | 944,943 |
| 2021-06-09 | $160.05 | $165.11 | $160.05 | $162.04 | $162.04 | 609,169 |
| 2021-06-08 | $160.55 | $163.14 | $156.16 | $159.32 | $159.32 | 645,093 |
| 2021-06-07 | $155.51 | $162.00 | $153.49 | $160.74 | $160.74 | 1,275,618 |
| 2021-06-04 | $160.52 | $161.73 | $153.97 | $155.97 | $155.97 | 1,554,277 |
| 2021-06-03 | $164.71 | $164.71 | $158.33 | $159.76 | $159.76 | 918,232 |
| 2021-06-02 | $173.14 | $173.62 | $165.18 | $166.14 | $166.14 | 1,048,343 |
| 2021-06-01 | $176.11 | $178.50 | $173.17 | $173.94 | $173.94 | 491,140 |
| 2021-05-28 | $179.90 | $182.35 | $177.00 | $177.10 | $177.10 | 369,785 |
| 2021-05-27 | $176.07 | $178.92 | $172.34 | $178.53 | $178.53 | 620,964 |
| 2021-05-26 | $174.18 | $176.83 | $173.64 | $175.30 | $175.30 | 498,395 |
| 2021-05-25 | $172.02 | $174.69 | $171.48 | $173.69 | $173.69 | 225,142 |
| 2021-05-24 | $173.23 | $174.23 | $171.75 | $172.42 | $172.42 | 228,511 |
| 2021-05-21 | $174.33 | $174.34 | $168.90 | $170.12 | $170.12 | 287,099 |
| 2021-05-20 | $168.52 | $174.22 | $166.45 | $172.30 | $172.30 | 689,214 |
| 2021-05-19 | $160.67 | $166.06 | $160.00 | $165.74 | $165.74 | 510,515 |
| 2021-05-18 | $164.46 | $167.43 | $162.57 | $164.57 | $164.57 | 390,299 |
| 2021-05-17 | $163.48 | $165.24 | $160.85 | $163.67 | $163.67 | 521,220 |
| 2021-05-14 | $161.01 | $165.77 | $159.08 | $164.50 | $164.50 | 435,725 |
| 2021-05-13 | $164.17 | $167.26 | $154.24 | $159.50 | $159.50 | 814,594 |
| 2021-05-12 | $164.61 | $165.70 | $160.02 | $162.00 | $162.00 | 606,120 |
| 2021-05-11 | $157.61 | $169.93 | $157.61 | $167.88 | $167.88 | 641,857 |
| 2021-05-10 | $165.75 | $169.01 | $165.75 | $166.49 | $166.49 | 493,429 |
| 2021-05-07 | $170.43 | $174.47 | $169.36 | $170.14 | $170.14 | 622,166 |
| 2021-05-06 | $168.57 | $168.99 | $164.74 | $167.25 | $167.25 | 730,977 |
| 2021-05-05 | $174.71 | $176.64 | $170.41 | $171.04 | $171.04 | 394,587 |
| 2021-05-04 | $178.19 | $178.19 | $168.00 | $172.30 | $172.30 | 1,423,152 |
| 2021-05-03 | $188.95 | $190.18 | $179.10 | $181.13 | $181.13 | 816,806 |
| 2021-04-30 | $181.00 | $192.12 | $175.26 | $187.97 | $187.97 | 2,076,489 |
| 2021-04-29 | $180.37 | $180.51 | $169.44 | $174.26 | $174.26 | 1,178,044 |
| 2021-04-28 | $179.77 | $181.56 | $176.89 | $179.50 | $179.50 | 354,908 |
| 2021-04-27 | $179.95 | $182.14 | $178.12 | $179.51 | $179.51 | 414,873 |
| 2021-04-26 | $177.32 | $180.74 | $174.67 | $179.95 | $179.95 | 460,146 |
| 2021-04-23 | $174.50 | $176.51 | $172.06 | $175.40 | $175.40 | 377,733 |
| 2021-04-22 | $171.70 | $176.32 | $171.70 | $173.74 | $173.74 | 494,300 |
| 2021-04-21 | $170.83 | $173.75 | $169.33 | $171.80 | $171.80 | 656,550 |
| 2021-04-20 | $172.55 | $175.31 | $167.67 | $172.52 | $172.52 | 641,429 |
| 2021-04-19 | $176.03 | $179.70 | $173.79 | $174.53 | $174.53 | 499,534 |
| 2021-04-16 | $179.00 | $179.00 | $174.67 | $177.43 | $177.43 | 313,517 |
| 2021-04-15 | $176.25 | $179.67 | $173.82 | $178.75 | $178.75 | 375,833 |
| 2021-04-14 | $178.85 | $180.54 | $172.79 | $173.91 | $173.91 | 723,128 |
| 2021-04-13 | $178.21 | $181.88 | $176.54 | $178.99 | $178.99 | 696,209 |
| 2021-04-12 | $170.70 | $176.98 | $169.57 | $176.28 | $176.28 | 573,384 |
| 2021-04-09 | $172.33 | $173.29 | $168.08 | $172.73 | $172.73 | 537,334 |
| 2021-04-08 | $167.02 | $173.48 | $166.12 | $172.99 | $172.99 | 1,107,187 |
| 2021-04-07 | $168.35 | $169.48 | $163.78 | $163.97 | $163.97 | 591,188 |
| 2021-04-06 | $161.04 | $168.61 | $159.80 | $167.97 | $167.97 | 821,796 |
| 2021-04-05 | $164.65 | $165.91 | $162.08 | $162.49 | $162.49 | 702,205 |
| 2021-04-01 | $159.40 | $165.38 | $158.19 | $164.22 | $164.22 | 758,071 |
| 2021-03-31 | $153.79 | $158.32 | $152.00 | $156.33 | $156.33 | 880,223 |
| 2021-03-30 | $150.33 | $153.16 | $148.62 | $151.44 | $151.44 | 767,103 |
| 2021-03-29 | $156.30 | $157.86 | $150.32 | $151.86 | $151.86 | 829,552 |
| 2021-03-26 | $158.94 | $160.95 | $154.13 | $156.81 | $156.81 | 682,416 |
| 2021-03-25 | $156.60 | $159.17 | $153.15 | $158.88 | $158.88 | 697,830 |
| 2021-03-24 | $166.98 | $166.98 | $158.07 | $158.54 | $158.54 | 645,854 |
| 2021-03-23 | $166.36 | $169.66 | $165.20 | $166.98 | $166.98 | 417,873 |
| 2021-03-22 | $164.81 | $169.23 | $164.38 | $164.60 | $164.60 | 545,968 |
| 2021-03-19 | $161.35 | $165.52 | $159.46 | $162.88 | $162.88 | 802,360 |
| 2021-03-18 | $165.00 | $166.34 | $160.27 | $162.06 | $162.06 | 592,164 |
| 2021-03-17 | $166.01 | $171.20 | $163.08 | $168.46 | $168.46 | 651,201 |
| 2021-03-16 | $169.88 | $171.53 | $166.67 | $168.60 | $168.60 | 604,458 |
| 2021-03-15 | $166.45 | $169.15 | $165.62 | $168.52 | $168.52 | 286,329 |
| 2021-03-12 | $166.17 | $169.23 | $162.84 | $168.44 | $168.44 | 381,398 |
| 2021-03-11 | $167.07 | $173.97 | $165.47 | $170.80 | $170.80 | 1,170,937 |
| 2021-03-10 | $163.68 | $167.49 | $159.71 | $160.74 | $160.74 | 775,340 |
| 2021-03-09 | $160.52 | $165.72 | $159.51 | $160.48 | $160.48 | 749,762 |
| 2021-03-08 | $160.05 | $165.92 | $152.55 | $153.81 | $153.81 | 1,264,648 |
| 2021-03-05 | $165.93 | $166.00 | $153.00 | $161.10 | $161.10 | 1,514,378 |
| 2021-03-04 | $172.78 | $175.59 | $164.43 | $166.13 | $166.13 | 1,544,040 |
| 2021-03-03 | $187.00 | $187.70 | $173.63 | $174.90 | $174.90 | 1,036,098 |
| 2021-03-02 | $199.31 | $201.75 | $186.52 | $187.56 | $187.56 | 919,052 |
| 2021-03-01 | $189.98 | $198.60 | $186.06 | $197.79 | $197.79 | 999,273 |
| 2021-02-26 | $181.17 | $188.73 | $173.73 | $185.24 | $185.24 | 1,464,374 |
| 2021-02-25 | $179.41 | $189.97 | $177.15 | $181.20 | $181.20 | 1,240,932 |
| 2021-02-24 | $176.09 | $186.30 | $172.99 | $181.77 | $181.77 | 853,382 |
| 2021-02-23 | $178.78 | $184.71 | $158.00 | $178.09 | $178.09 | 3,212,064 |
| 2021-02-22 | $186.28 | $187.50 | $165.89 | $166.78 | $166.78 | 1,812,917 |
| 2021-02-19 | $182.72 | $194.04 | $182.18 | $190.47 | $190.47 | 1,239,072 |
| 2021-02-18 | $178.94 | $184.18 | $175.75 | $182.33 | $182.33 | 888,691 |
| 2021-02-17 | $181.16 | $181.73 | $176.00 | $180.04 | $180.04 | 609,621 |
| 2021-02-16 | $183.84 | $185.78 | $176.28 | $182.74 | $182.74 | 832,540 |
| 2021-02-12 | $175.01 | $182.26 | $173.10 | $181.92 | $181.92 | 642,105 |
| 2021-02-11 | $176.44 | $177.34 | $172.37 | $174.98 | $174.98 | 531,601 |
| 2021-02-10 | $174.71 | $179.00 | $174.01 | $174.95 | $174.95 | 428,102 |
| 2021-02-09 | $174.33 | $178.19 | $174.06 | $177.01 | $177.01 | 347,171 |
| 2021-02-08 | $174.53 | $179.48 | $173.22 | $174.72 | $174.72 | 598,944 |
| 2021-02-05 | $171.26 | $173.87 | $169.51 | $173.22 | $173.22 | 426,571 |
| 2021-02-04 | $171.05 | $171.75 | $164.41 | $170.90 | $170.90 | 475,399 |
| 2021-02-03 | $173.70 | $174.50 | $166.08 | $170.49 | $170.49 | 499,007 |
| 2021-02-02 | $169.79 | $173.78 | $169.79 | $173.02 | $173.02 | 449,102 |
| 2021-02-01 | $167.97 | $170.97 | $165.44 | $167.26 | $167.26 | 403,372 |
| 2021-01-29 | $164.39 | $167.67 | $160.04 | $166.25 | $166.25 | 527,121 |
| 2021-01-28 | $160.58 | $167.86 | $158.22 | $165.74 | $165.74 | 986,060 |
| 2021-01-27 | $161.83 | $163.49 | $154.25 | $158.16 | $158.16 | 1,164,560 |
| 2021-01-26 | $173.42 | $173.68 | $163.77 | $164.00 | $164.00 | 896,786 |
| 2021-01-25 | $181.08 | $183.98 | $172.02 | $173.34 | $173.34 | 586,291 |
| 2021-01-22 | $181.91 | $182.21 | $177.23 | $179.27 | $179.27 | 454,296 |
| 2021-01-21 | $180.12 | $181.30 | $174.29 | $180.34 | $180.34 | 777,020 |
| 2021-01-20 | $171.11 | $181.70 | $171.11 | $178.87 | $178.87 | 1,022,789 |
| 2021-01-19 | $171.28 | $171.99 | $168.14 | $169.84 | $169.84 | 808,088 |
| 2021-01-15 | $172.43 | $173.72 | $168.91 | $169.91 | $169.91 | 563,474 |
| 2021-01-14 | $174.48 | $176.40 | $171.34 | $171.50 | $171.50 | 612,293 |
| 2021-01-13 | $172.72 | $177.40 | $170.01 | $173.69 | $173.69 | 632,188 |
| 2021-01-12 | $172.13 | $173.73 | $170.72 | $172.65 | $172.65 | 618,396 |
| 2021-01-11 | $173.01 | $173.74 | $170.16 | $171.34 | $171.34 | 483,007 |
| 2021-01-08 | $175.00 | $179.33 | $173.89 | $174.00 | $174.00 | 338,348 |
| 2021-01-07 | $167.36 | $175.11 | $167.36 | $174.65 | $174.65 | 638,225 |
| 2021-01-06 | $169.55 | $170.97 | $163.71 | $166.22 | $166.22 | 827,364 |
| 2021-01-05 | $171.42 | $174.15 | $169.67 | $174.00 | $174.00 | 425,054 |
| 2021-01-04 | $175.00 | $177.59 | $168.46 | $173.15 | $173.15 | 823,452 |
| 2020-12-31 | $175.56 | $175.56 | $171.43 | $174.40 | $174.40 | 476,673 |
| 2020-12-30 | $174.24 | $176.33 | $173.76 | $174.81 | $174.81 | 263,575 |
| 2020-12-29 | $176.80 | $178.23 | $171.08 | $173.50 | $173.50 | 587,532 |
| 2020-12-28 | $182.45 | $183.18 | $173.97 | $176.16 | $176.16 | 406,455 |
| 2020-12-24 | $180.97 | $183.19 | $179.55 | $180.04 | $180.04 | 159,815 |
| 2020-12-23 | $187.32 | $187.75 | $179.41 | $179.99 | $179.99 | 658,394 |
| 2020-12-22 | $181.55 | $187.99 | $181.55 | $186.65 | $186.65 | 719,631 |
| 2020-12-21 | $177.56 | $180.38 | $174.23 | $179.43 | $179.43 | 534,761 |
| 2020-12-18 | $177.89 | $177.89 | $171.69 | $176.60 | $176.60 | 822,605 |
| 2020-12-17 | $173.30 | $175.71 | $172.20 | $172.38 | $172.38 | 1,000,374 |
| 2020-12-16 | $168.75 | $170.83 | $166.02 | $168.91 | $168.91 | 461,292 |
| 2020-12-15 | $165.15 | $169.85 | $165.15 | $167.44 | $167.44 | 450,740 |
| 2020-12-14 | $161.74 | $167.55 | $161.61 | $164.82 | $164.82 | 698,795 |
| 2020-12-11 | $159.70 | $162.76 | $158.76 | $162.57 | $162.57 | 475,418 |
| 2020-12-10 | $149.96 | $159.64 | $149.00 | $159.27 | $159.27 | 545,851 |
| 2020-12-09 | $150.00 | $154.01 | $149.79 | $152.00 | $152.00 | 813,363 |
| 2020-12-08 | $154.22 | $154.22 | $150.78 | $151.20 | $151.20 | 489,960 |
| 2020-12-07 | $152.62 | $155.96 | $151.19 | $152.63 | $152.63 | 345,199 |
| 2020-12-04 | $155.40 | $155.40 | $150.14 | $151.53 | $151.53 | 521,589 |
| 2020-12-03 | $155.94 | $158.37 | $154.21 | $155.15 | $155.15 | 535,540 |
| 2020-12-02 | $152.51 | $155.36 | $150.39 | $155.00 | $155.00 | 317,510 |
| 2020-12-01 | $155.53 | $155.53 | $151.13 | $154.87 | $154.87 | 493,213 |
| 2020-11-30 | $152.21 | $155.44 | $149.72 | $155.20 | $155.20 | 826,625 |
| 2020-11-27 | $145.82 | $151.85 | $145.60 | $151.13 | $151.13 | 358,211 |
| 2020-11-25 | $144.22 | $146.40 | $141.85 | $144.39 | $144.39 | 853,955 |
| 2020-11-24 | $146.54 | $147.38 | $142.61 | $143.04 | $143.04 | 570,939 |
| 2020-11-23 | $149.62 | $150.64 | $145.28 | $148.03 | $148.03 | 689,809 |
| 2020-11-20 | $147.27 | $151.76 | $145.00 | $148.67 | $148.67 | 540,810 |
| 2020-11-19 | $140.82 | $148.13 | $140.32 | $146.16 | $146.16 | 787,718 |
| 2020-11-18 | $140.63 | $141.75 | $138.51 | $139.93 | $139.93 | 290,251 |
| 2020-11-17 | $141.00 | $142.26 | $138.12 | $140.59 | $140.59 | 535,595 |
| 2020-11-16 | $138.85 | $142.80 | $137.10 | $140.58 | $140.58 | 460,288 |
| 2020-11-13 | $145.70 | $146.34 | $139.81 | $141.17 | $141.17 | 496,598 |
| 2020-11-12 | $146.45 | $148.90 | $143.55 | $145.48 | $145.48 | 324,436 |
| 2020-11-11 | $140.60 | $146.79 | $140.44 | $143.52 | $143.52 | 799,849 |
| 2020-11-10 | $142.01 | $144.52 | $130.32 | $138.83 | $138.83 | 1,445,394 |
| 2020-11-09 | $161.31 | $161.31 | $140.41 | $141.26 | $141.26 | 1,913,511 |
| 2020-11-06 | $161.81 | $166.34 | $158.00 | $164.96 | $164.96 | 721,259 |
| 2020-11-05 | $166.54 | $167.17 | $161.57 | $163.30 | $163.30 | 656,709 |
| 2020-11-04 | $153.92 | $163.39 | $152.12 | $162.66 | $162.66 | 1,335,500 |
| 2020-11-03 | $144.01 | $149.63 | $141.35 | $149.19 | $149.19 | 794,927 |
| 2020-11-02 | $153.36 | $153.87 | $141.33 | $144.19 | $144.19 | 1,105,612 |
| 2020-10-30 | $154.60 | $156.40 | $144.66 | $151.72 | $151.72 | 1,923,012 |
| 2020-10-29 | $144.81 | $147.05 | $142.17 | $143.11 | $143.11 | 722,005 |
| 2020-10-28 | $144.08 | $145.60 | $140.72 | $143.42 | $143.42 | 502,798 |
| 2020-10-27 | $142.41 | $146.13 | $141.46 | $145.20 | $145.20 | 801,131 |
| 2020-10-26 | $141.38 | $145.57 | $138.02 | $141.30 | $141.30 | 606,251 |
| 2020-10-23 | $140.29 | $142.38 | $138.25 | $142.28 | $142.28 | 443,387 |
| 2020-10-22 | $141.54 | $144.78 | $138.90 | $139.40 | $139.40 | 1,015,299 |
| 2020-10-21 | $144.62 | $146.02 | $140.59 | $141.20 | $141.20 | 369,117 |
| 2020-10-20 | $145.30 | $146.98 | $144.14 | $144.51 | $144.51 | 270,505 |
| 2020-10-19 | $146.83 | $148.96 | $143.79 | $145.23 | $145.23 | 332,005 |
| 2020-10-16 | $148.41 | $148.41 | $145.52 | $145.66 | $145.66 | 263,519 |
| 2020-10-15 | $140.68 | $146.78 | $138.50 | $146.20 | $146.20 | 582,019 |
| 2020-10-14 | $147.19 | $147.54 | $143.60 | $144.67 | $144.67 | 367,923 |
| 2020-10-13 | $144.08 | $146.51 | $143.54 | $145.80 | $145.80 | 497,301 |
| 2020-10-12 | $142.71 | $144.73 | $141.11 | $142.63 | $142.63 | 298,175 |
| 2020-10-09 | $136.43 | $141.30 | $136.43 | $140.08 | $140.08 | 389,344 |
| 2020-10-08 | $140.66 | $141.76 | $135.31 | $136.38 | $136.38 | 711,678 |
| 2020-10-07 | $137.70 | $141.65 | $136.58 | $139.57 | $139.57 | 781,883 |
| 2020-10-06 | $133.00 | $138.00 | $133.00 | $135.87 | $135.87 | 756,073 |
| 2020-10-05 | $132.24 | $134.71 | $131.59 | $133.42 | $133.42 | 467,926 |
| 2020-10-02 | $128.88 | $134.96 | $128.01 | $132.06 | $132.06 | 670,642 |
| 2020-10-01 | $131.32 | $133.16 | $128.71 | $131.95 | $131.95 | 679,194 |
| 2020-09-30 | $128.05 | $131.94 | $127.15 | $129.68 | $129.68 | 903,251 |
| 2020-09-29 | $126.82 | $129.61 | $126.21 | $128.74 | $128.74 | 428,604 |
| 2020-09-28 | $125.57 | $127.29 | $124.56 | $126.82 | $126.82 | 478,592 |
| 2020-09-25 | $122.46 | $125.35 | $120.91 | $125.02 | $125.02 | 921,288 |
| 2020-09-24 | $122.60 | $124.60 | $120.66 | $121.30 | $121.30 | 759,678 |
| 2020-09-23 | $125.82 | $128.45 | $123.34 | $123.60 | $123.60 | 439,086 |
| 2020-09-22 | $126.95 | $127.48 | $123.72 | $126.63 | $126.63 | 496,757 |
| 2020-09-21 | $121.41 | $126.91 | $120.74 | $126.33 | $126.33 | 798,785 |
| 2020-09-18 | $120.53 | $123.57 | $118.43 | $122.06 | $122.06 | 1,071,104 |
| 2020-09-17 | $117.51 | $120.11 | $116.93 | $119.94 | $119.94 | 540,783 |
| 2020-09-16 | $121.69 | $123.28 | $119.57 | $119.86 | $119.86 | 418,190 |
| 2020-09-15 | $121.26 | $124.46 | $119.00 | $120.65 | $120.65 | 488,672 |
| 2020-09-14 | $118.07 | $119.90 | $117.83 | $119.34 | $119.34 | 466,308 |
| 2020-09-11 | $119.93 | $122.06 | $115.01 | $116.56 | $116.56 | 1,023,847 |
| 2020-09-10 | $117.35 | $122.97 | $117.03 | $119.33 | $119.33 | 1,001,223 |
| 2020-09-09 | $115.31 | $118.81 | $113.51 | $117.31 | $117.31 | 698,852 |
| 2020-09-08 | $110.29 | $114.48 | $109.37 | $111.84 | $111.84 | 803,303 |
| 2020-09-04 | $117.68 | $118.79 | $107.98 | $115.64 | $115.64 | 1,360,063 |
| 2020-09-03 | $123.76 | $123.76 | $117.20 | $119.12 | $119.12 | 980,262 |
| 2020-09-02 | $131.73 | $131.75 | $125.50 | $127.06 | $127.06 | 621,810 |
| 2020-09-01 | $129.38 | $131.88 | $128.52 | $129.86 | $129.86 | 710,933 |
| 2020-08-31 | $125.48 | $127.69 | $125.22 | $127.44 | $127.44 | 450,426 |
| 2020-08-28 | $126.44 | $129.76 | $125.11 | $125.46 | $125.46 | 478,619 |
| 2020-08-27 | $127.34 | $128.29 | $124.23 | $126.15 | $126.15 | 689,006 |
| 2020-08-26 | $125.22 | $129.07 | $123.68 | $128.32 | $128.32 | 983,714 |
| 2020-08-25 | $122.99 | $125.17 | $121.40 | $123.78 | $123.78 | 388,233 |
| 2020-08-24 | $126.71 | $126.98 | $121.08 | $123.13 | $123.13 | 459,869 |
| 2020-08-21 | $128.43 | $128.43 | $124.90 | $125.41 | $125.41 | 558,373 |
| 2020-08-20 | $123.62 | $128.61 | $122.60 | $128.09 | $128.09 | 984,464 |
| 2020-08-19 | $125.57 | $127.21 | $122.76 | $124.59 | $124.59 | 599,663 |
| 2020-08-18 | $122.31 | $125.17 | $121.72 | $124.94 | $124.94 | 511,877 |
| 2020-08-17 | $120.00 | $123.35 | $119.20 | $122.24 | $122.24 | 763,118 |
| 2020-08-14 | $120.06 | $121.15 | $118.03 | $119.20 | $119.20 | 584,816 |
| 2020-08-13 | $115.69 | $119.85 | $114.85 | $119.45 | $119.45 | 806,050 |
| 2020-08-12 | $113.37 | $117.77 | $112.64 | $115.10 | $115.10 | 616,607 |
| 2020-08-11 | $114.90 | $116.00 | $112.06 | $112.37 | $112.37 | 963,213 |
| 2020-08-10 | $123.87 | $123.87 | $114.59 | $115.84 | $115.84 | 999,210 |
| 2020-08-07 | $126.58 | $127.00 | $120.23 | $123.27 | $123.27 | 814,346 |
| 2020-08-06 | $127.13 | $128.99 | $125.28 | $127.16 | $127.16 | 532,963 |
| 2020-08-05 | $128.70 | $131.98 | $127.76 | $128.30 | $128.30 | 836,261 |
| 2020-08-04 | $130.50 | $131.47 | $123.30 | $129.27 | $129.27 | 1,741,442 |
| 2020-08-03 | $121.82 | $130.22 | $121.37 | $129.13 | $129.13 | 1,923,676 |
| 2020-07-31 | $118.96 | $120.93 | $115.86 | $120.82 | $120.82 | 984,010 |
| 2020-07-30 | $116.37 | $119.05 | $115.77 | $117.42 | $117.42 | 524,208 |
| 2020-07-29 | $115.23 | $117.68 | $114.65 | $116.15 | $116.15 | 306,666 |
| 2020-07-28 | $113.94 | $115.43 | $112.72 | $113.98 | $113.98 | 429,953 |
| 2020-07-27 | $113.14 | $115.03 | $111.78 | $114.35 | $114.35 | 995,742 |
| 2020-07-24 | $111.12 | $113.37 | $107.77 | $111.44 | $111.44 | 773,953 |
| 2020-07-23 | $115.50 | $118.20 | $112.03 | $112.82 | $112.82 | 354,975 |
| 2020-07-22 | $117.85 | $118.13 | $113.79 | $115.58 | $115.58 | 568,580 |
| 2020-07-21 | $118.91 | $119.54 | $114.95 | $116.06 | $116.06 | 659,555 |
| 2020-07-20 | $113.46 | $118.48 | $113.03 | $118.24 | $118.24 | 914,877 |
| 2020-07-17 | $111.47 | $112.99 | $110.03 | $112.06 | $112.06 | 618,200 |
| 2020-07-16 | $111.50 | $111.95 | $109.14 | $110.56 | $110.56 | 923,700 |
| 2020-07-15 | $112.49 | $113.14 | $109.66 | $112.73 | $112.73 | 599,900 |
| 2020-07-14 | $110.29 | $113.02 | $107.10 | $112.51 | $112.51 | 604,200 |
| 2020-07-13 | $119.57 | $120.57 | $110.61 | $110.78 | $110.78 | 756,800 |
| 2020-07-10 | $120.51 | $120.90 | $117.77 | $119.06 | $119.06 | 565,800 |
| 2020-07-09 | $120.16 | $122.19 | $118.36 | $120.94 | $120.94 | 987,000 |
| 2020-07-08 | $115.98 | $119.90 | $115.98 | $118.20 | $118.20 | 940,300 |
| 2020-07-07 | $115.00 | $117.45 | $113.27 | $114.68 | $114.68 | 671,400 |
| 2020-07-06 | $115.63 | $116.56 | $114.02 | $115.35 | $115.35 | 1,299,100 |
| 2020-07-02 | $115.31 | $115.83 | $112.96 | $113.58 | $113.58 | 781,000 |
| 2020-07-01 | $111.21 | $115.11 | $109.70 | $114.13 | $114.13 | 703,500 |
| 2020-06-30 | $107.95 | $111.25 | $107.40 | $110.67 | $110.67 | 934,600 |
| 2020-06-29 | $108.00 | $108.31 | $104.10 | $107.72 | $107.72 | 1,090,800 |
| 2020-06-26 | $107.81 | $108.85 | $104.89 | $107.72 | $107.72 | 8,074,810 |
| 2020-06-25 | $103.34 | $107.16 | $102.19 | $106.97 | $106.97 | 933,824 |
| 2020-06-24 | $106.27 | $108.09 | $101.89 | $103.64 | $103.64 | 895,202 |
| 2020-06-23 | $109.51 | $109.90 | $105.71 | $106.53 | $106.53 | 1,154,711 |
| 2020-06-22 | $102.14 | $108.99 | $100.20 | $108.63 | $108.63 | 2,795,180 |
| 2020-06-19 | $104.48 | $104.48 | $100.60 | $100.79 | $100.79 | 2,778,349 |
| 2020-06-18 | $105.38 | $106.02 | $102.55 | $103.06 | $103.06 | 957,208 |
| 2020-06-17 | $104.67 | $106.21 | $102.71 | $103.52 | $103.52 | 660,145 |
| 2020-06-16 | $104.23 | $104.83 | $102.26 | $104.14 | $104.14 | 672,347 |
| 2020-06-15 | $100.40 | $103.83 | $99.29 | $103.58 | $103.58 | 685,909 |
| 2020-06-12 | $102.57 | $102.86 | $98.41 | $100.92 | $100.92 | 1,079,650 |
| 2020-06-11 | $99.11 | $103.12 | $98.00 | $101.22 | $101.22 | 1,272,000 |
| 2020-06-10 | $98.78 | $102.04 | $97.29 | $100.64 | $100.64 | 1,440,867 |
| 2020-06-09 | $97.55 | $98.91 | $95.15 | $96.07 | $96.07 | 1,123,664 |
| 2020-06-08 | $96.61 | $97.59 | $93.62 | $96.99 | $96.99 | 1,140,694 |
| 2020-06-05 | $94.01 | $97.85 | $92.50 | $97.24 | $97.24 | 1,991,130 |
| 2020-06-04 | $100.10 | $101.19 | $93.87 | $94.72 | $94.72 | 1,734,482 |
| 2020-06-03 | $106.44 | $106.54 | $100.76 | $100.82 | $100.82 | 969,537 |
| 2020-06-02 | $108.24 | $108.92 | $105.06 | $107.07 | $107.07 | 992,025 |
| 2020-06-01 | $104.04 | $108.17 | $103.31 | $107.23 | $107.23 | 987,686 |
| 2020-05-29 | $101.05 | $104.33 | $99.81 | $104.20 | $104.20 | 1,120,557 |
| 2020-05-28 | $98.13 | $102.27 | $97.84 | $100.90 | $100.90 | 998,357 |
| 2020-05-27 | $95.99 | $98.84 | $93.25 | $98.61 | $98.61 | 1,232,746 |
| 2020-05-26 | $105.48 | $106.46 | $95.66 | $95.88 | $95.88 | 1,489,690 |
| 2020-05-22 | $103.01 | $106.52 | $102.81 | $104.71 | $104.71 | 2,906,338 |
| 2020-05-21 | $102.62 | $104.37 | $100.14 | $103.34 | $103.34 | 877,743 |
| 2020-05-20 | $105.83 | $105.83 | $102.75 | $103.65 | $103.65 | 1,002,568 |
| 2020-05-19 | $103.43 | $106.05 | $102.59 | $103.80 | $103.80 | 842,338 |
| 2020-05-18 | $107.40 | $107.96 | $102.03 | $103.65 | $103.65 | 1,015,831 |
| 2020-05-15 | $102.95 | $106.72 | $102.44 | $106.21 | $106.21 | 1,106,766 |
| 2020-05-14 | $100.22 | $103.15 | $99.30 | $103.08 | $103.08 | 816,259 |
| 2020-05-13 | $104.99 | $105.99 | $99.19 | $100.83 | $100.83 | 974,058 |
| 2020-05-12 | $105.41 | $107.09 | $102.58 | $104.28 | $104.28 | 1,098,851 |
| 2020-05-11 | $104.75 | $106.94 | $104.05 | $105.18 | $105.18 | 899,755 |
| 2020-05-08 | $103.85 | $104.87 | $101.69 | $104.53 | $104.53 | 737,355 |
| 2020-05-07 | $104.81 | $105.49 | $102.22 | $103.86 | $103.86 | 1,222,016 |
| 2020-05-06 | $97.10 | $106.16 | $96.41 | $105.10 | $105.10 | 2,006,940 |
| 2020-05-05 | $89.11 | $96.23 | $89.00 | $96.02 | $96.02 | 3,499,007 |
| 2020-05-04 | $91.97 | $96.26 | $90.89 | $95.88 | $95.88 | 1,695,555 |
| 2020-05-01 | $91.73 | $93.48 | $89.65 | $91.83 | $91.83 | 1,041,432 |
| 2020-04-30 | $94.30 | $94.98 | $92.57 | $92.67 | $92.67 | 1,032,133 |
| 2020-04-29 | $96.46 | $97.49 | $93.69 | $94.11 | $94.11 | 1,718,158 |
| 2020-04-28 | $99.96 | $99.96 | $93.16 | $96.22 | $96.22 | 1,244,699 |
| 2020-04-27 | $98.37 | $99.17 | $96.78 | $97.76 | $97.76 | 595,504 |
| 2020-04-24 | $96.66 | $98.71 | $94.65 | $97.29 | $97.29 | 565,374 |
| 2020-04-23 | $96.30 | $97.83 | $94.44 | $96.06 | $96.06 | 968,054 |
| 2020-04-22 | $94.01 | $95.99 | $93.05 | $95.64 | $95.64 | 859,970 |
| 2020-04-21 | $93.95 | $94.72 | $87.77 | $93.67 | $93.67 | 1,766,341 |
| 2020-04-20 | $91.50 | $96.24 | $91.16 | $94.76 | $94.76 | 1,227,365 |
| 2020-04-17 | $91.03 | $93.88 | $88.51 | $92.30 | $92.30 | 1,993,725 |
| 2020-04-16 | $87.89 | $91.47 | $87.24 | $90.89 | $90.89 | 1,973,754 |
| 2020-04-15 | $82.37 | $86.11 | $80.01 | $85.98 | $85.98 | 1,114,844 |
| 2020-04-14 | $82.40 | $84.28 | $81.80 | $83.01 | $83.01 | 655,644 |
| 2020-04-13 | $78.16 | $80.64 | $77.88 | $79.96 | $79.96 | 684,742 |
| 2020-04-09 | $79.55 | $82.97 | $77.72 | $78.35 | $78.35 | 1,650,248 |
| 2020-04-08 | $77.96 | $80.82 | $77.46 | $79.80 | $79.80 | 811,930 |
| 2020-04-07 | $79.56 | $80.67 | $74.43 | $76.78 | $76.78 | 1,183,616 |
| 2020-04-06 | $75.47 | $78.30 | $74.18 | $77.97 | $77.97 | 952,861 |
| 2020-04-03 | $75.00 | $76.07 | $72.33 | $73.90 | $73.90 | 908,455 |
| 2020-04-02 | $72.83 | $76.56 | $71.68 | $75.56 | $75.56 | 1,012,170 |
| 2020-04-01 | $73.90 | $74.99 | $71.82 | $73.74 | $73.74 | 1,357,790 |
| 2020-03-31 | $75.88 | $81.73 | $74.45 | $76.46 | $76.46 | 2,126,156 |
| 2020-03-30 | $75.37 | $78.80 | $73.71 | $76.28 | $76.28 | 1,850,799 |
| 2020-03-27 | $72.80 | $77.43 | $70.73 | $73.53 | $73.53 | 885,718 |
| 2020-03-26 | $70.24 | $75.21 | $69.35 | $74.24 | $74.24 | 883,513 |
| 2020-03-25 | $70.92 | $73.44 | $68.65 | $69.86 | $69.86 | 1,464,201 |
| 2020-03-24 | $69.50 | $75.39 | $67.49 | $71.00 | $71.00 | 1,280,662 |
| 2020-03-23 | $62.94 | $67.66 | $60.62 | $66.79 | $66.79 | 1,332,711 |
| 2020-03-20 | $64.00 | $68.03 | $61.33 | $62.59 | $62.59 | 1,567,839 |
| 2020-03-19 | $62.75 | $66.15 | $59.01 | $62.80 | $62.80 | 1,112,258 |
| 2020-03-18 | $61.75 | $65.65 | $59.78 | $62.77 | $62.77 | 1,019,575 |
| 2020-03-17 | $57.02 | $66.27 | $57.02 | $65.46 | $65.46 | 1,574,627 |
| 2020-03-16 | $54.37 | $58.75 | $52.51 | $56.45 | $56.45 | 2,109,156 |
| 2020-03-13 | $63.40 | $64.38 | $56.27 | $63.35 | $63.35 | 1,130,466 |
| 2020-03-12 | $62.63 | $64.30 | $59.34 | $60.95 | $60.95 | 1,153,271 |
| 2020-03-11 | $68.56 | $69.75 | $66.04 | $67.26 | $67.26 | 673,081 |
| 2020-03-10 | $68.23 | $70.00 | $65.42 | $70.00 | $70.00 | 996,198 |
| 2020-03-09 | $67.42 | $69.32 | $63.15 | $66.15 | $66.15 | 1,375,309 |
| 2020-03-06 | $71.56 | $73.43 | $68.79 | $71.97 | $71.97 | 1,203,801 |
| 2020-03-05 | $71.91 | $73.88 | $71.71 | $73.57 | $73.57 | 1,294,372 |
| 2020-03-04 | $73.55 | $73.97 | $72.28 | $73.21 | $73.21 | 849,397 |
| 2020-03-03 | $73.16 | $75.40 | $70.76 | $72.50 | $72.50 | 1,194,871 |
| 2020-03-02 | $74.06 | $74.26 | $71.19 | $72.88 | $72.88 | 1,052,246 |
| 2020-02-28 | $69.55 | $73.18 | $69.49 | $73.03 | $73.03 | 1,191,881 |
| 2020-02-27 | $71.93 | $73.71 | $70.90 | $71.75 | $71.75 | 1,290,449 |
| 2020-02-26 | $74.43 | $76.33 | $73.31 | $74.05 | $74.05 | 917,514 |
| 2020-02-25 | $74.05 | $75.47 | $73.00 | $74.03 | $74.03 | 1,083,654 |
| 2020-02-24 | $69.36 | $72.93 | $68.45 | $72.29 | $72.29 | 868,075 |
| 2020-02-21 | $74.86 | $75.36 | $72.33 | $73.25 | $73.25 | 803,752 |
| 2020-02-20 | $77.38 | $78.50 | $73.23 | $75.12 | $75.12 | 1,691,262 |
| 2020-02-19 | $77.53 | $80.58 | $77.53 | $78.75 | $78.75 | 1,461,590 |
| 2020-02-18 | $76.49 | $77.44 | $75.68 | $76.94 | $76.94 | 1,184,154 |
| 2020-02-14 | $76.20 | $76.87 | $75.98 | $76.59 | $76.59 | 298,653 |
| 2020-02-13 | $75.30 | $76.47 | $75.27 | $75.98 | $75.98 | 315,291 |
| 2020-02-12 | $75.74 | $76.55 | $74.11 | $75.63 | $75.63 | 568,122 |
| 2020-02-11 | $76.30 | $76.38 | $74.68 | $75.17 | $75.17 | 285,655 |
| 2020-02-10 | $74.08 | $76.11 | $73.89 | $75.88 | $75.88 | 383,662 |
| 2020-02-07 | $73.50 | $74.48 | $73.21 | $73.92 | $73.92 | 586,420 |
| 2020-02-06 | $73.31 | $74.52 | $72.50 | $73.98 | $73.98 | 303,916 |
| 2020-02-05 | $76.54 | $76.54 | $72.91 | $73.28 | $73.28 | 701,311 |
| 2020-02-04 | $74.04 | $75.67 | $73.32 | $75.17 | $75.17 | 795,309 |
| 2020-02-03 | $72.27 | $72.95 | $71.82 | $72.71 | $72.71 | 594,866 |
| 2020-01-31 | $72.44 | $72.50 | $70.69 | $71.73 | $71.73 | 557,150 |
| 2020-01-30 | $71.09 | $72.74 | $71.01 | $72.68 | $72.68 | 295,864 |
| 2020-01-29 | $72.85 | $72.92 | $71.58 | $71.64 | $71.64 | 355,627 |
| 2020-01-28 | $71.06 | $72.52 | $70.66 | $72.24 | $72.24 | 505,384 |
| 2020-01-27 | $69.24 | $70.89 | $68.37 | $70.69 | $70.69 | 660,961 |
| 2020-01-24 | $71.33 | $72.90 | $70.21 | $70.87 | $70.87 | 456,262 |
| 2020-01-23 | $71.31 | $71.84 | $70.71 | $70.80 | $70.80 | 814,145 |
| 2020-01-22 | $73.77 | $74.37 | $71.38 | $71.49 | $71.49 | 580,357 |
| 2020-01-21 | $73.47 | $74.43 | $73.08 | $73.15 | $73.15 | 464,373 |
| 2020-01-17 | $73.97 | $74.25 | $72.95 | $73.58 | $73.58 | 509,756 |
| 2020-01-16 | $73.27 | $74.05 | $72.99 | $73.31 | $73.31 | 465,369 |
| 2020-01-15 | $72.14 | $73.29 | $72.09 | $72.72 | $72.72 | 369,621 |
| 2020-01-14 | $72.62 | $72.79 | $70.91 | $71.92 | $71.92 | 528,868 |
| 2020-01-13 | $71.45 | $73.70 | $71.38 | $72.62 | $72.62 | 763,912 |
| 2020-01-10 | $71.39 | $71.66 | $70.21 | $71.15 | $71.15 | 485,613 |
| 2020-01-09 | $70.78 | $71.43 | $70.29 | $71.21 | $71.21 | 2,743,647 |
| 2020-01-08 | $68.79 | $70.45 | $68.24 | $70.20 | $70.20 | 649,742 |
| 2020-01-07 | $68.08 | $68.80 | $67.86 | $67.91 | $67.91 | 567,163 |
| 2020-01-06 | $66.27 | $68.56 | $66.14 | $68.33 | $68.33 | 570,703 |
| 2020-01-03 | $66.08 | $67.73 | $66.08 | $67.01 | $67.01 | 316,865 |
| 2020-01-02 | $66.10 | $67.22 | $65.56 | $66.76 | $66.76 | 702,813 |
| 2019-12-31 | $64.91 | $66.00 | $64.60 | $65.58 | $65.58 | 431,401 |
| 2019-12-30 | $66.37 | $66.49 | $64.79 | $65.29 | $65.29 | 288,411 |
| 2019-12-27 | $67.33 | $67.42 | $66.22 | $66.58 | $66.58 | 293,762 |
| 2019-12-26 | $66.42 | $67.57 | $66.30 | $66.99 | $66.99 | 279,494 |
| 2019-12-24 | $66.27 | $67.01 | $65.91 | $66.57 | $66.57 | 171,917 |
| 2019-12-23 | $66.66 | $67.00 | $65.64 | $66.04 | $66.04 | 320,843 |
| 2019-12-20 | $67.05 | $67.34 | $66.20 | $66.48 | $66.48 | 1,107,840 |
| 2019-12-19 | $65.95 | $67.88 | $65.53 | $66.99 | $66.99 | 880,789 |
| 2019-12-18 | $66.30 | $66.65 | $65.41 | $65.47 | $65.47 | 516,998 |
| 2019-12-17 | $66.97 | $67.36 | $66.25 | $66.59 | $66.59 | 481,143 |
| 2019-12-16 | $66.79 | $67.68 | $66.50 | $66.75 | $66.75 | 630,589 |
| 2019-12-13 | $64.94 | $66.46 | $64.63 | $65.98 | $65.98 | 309,601 |
| 2019-12-12 | $64.93 | $65.84 | $64.43 | $65.07 | $65.07 | 472,580 |
| 2019-12-11 | $65.96 | $65.96 | $64.13 | $65.37 | $65.37 | 449,195 |
| 2019-12-10 | $66.30 | $66.61 | $65.38 | $65.74 | $65.74 | 260,327 |
| 2019-12-09 | $65.62 | $67.39 | $65.57 | $66.11 | $66.11 | 485,287 |
| 2019-12-06 | $67.16 | $67.26 | $65.85 | $66.13 | $66.13 | 521,069 |
| 2019-12-05 | $67.44 | $67.71 | $66.30 | $66.76 | $66.76 | 216,862 |
| 2019-12-04 | $67.10 | $68.18 | $66.72 | $67.17 | $67.17 | 716,756 |
| 2019-12-03 | $65.45 | $67.22 | $65.35 | $66.90 | $66.90 | 434,638 |
| 2019-12-02 | $68.17 | $68.17 | $65.68 | $66.75 | $66.75 | 533,671 |
| 2019-11-29 | $68.89 | $69.02 | $67.92 | $68.17 | $68.17 | 149,549 |
| 2019-11-27 | $67.88 | $69.72 | $66.75 | $69.07 | $69.07 | 567,519 |
| 2019-11-26 | $68.76 | $69.86 | $67.43 | $67.53 | $67.53 | 889,032 |
| 2019-11-25 | $66.11 | $68.53 | $65.72 | $68.42 | $68.42 | 877,445 |
| 2019-11-22 | $66.05 | $66.57 | $65.32 | $65.46 | $65.46 | 461,873 |
| 2019-11-21 | $65.29 | $66.19 | $64.97 | $65.53 | $65.53 | 495,917 |
| 2019-11-20 | $63.56 | $65.40 | $63.33 | $65.16 | $65.16 | 752,334 |
| 2019-11-19 | $63.26 | $64.41 | $61.79 | $63.80 | $63.80 | 751,399 |
| 2019-11-18 | $65.04 | $66.13 | $64.66 | $64.80 | $64.80 | 534,914 |
| 2019-11-15 | $63.62 | $65.58 | $63.29 | $65.41 | $65.41 | 732,234 |
| 2019-11-14 | $64.10 | $64.33 | $62.72 | $63.32 | $63.32 | 674,054 |
| 2019-11-13 | $63.00 | $64.12 | $62.30 | $63.73 | $63.73 | 537,464 |
| 2019-11-12 | $61.63 | $62.94 | $61.40 | $62.05 | $62.05 | 555,607 |
| 2019-11-11 | $60.12 | $61.82 | $59.71 | $61.63 | $61.63 | 355,377 |
| 2019-11-08 | $60.36 | $61.08 | $58.94 | $60.66 | $60.66 | 393,306 |
| 2019-11-07 | $60.34 | $61.86 | $59.60 | $60.37 | $60.37 | 755,623 |
| 2019-11-06 | $60.94 | $63.74 | $59.58 | $60.36 | $60.36 | 2,783,963 |
| 2019-11-05 | $55.86 | $56.35 | $53.80 | $55.43 | $55.43 | 1,122,958 |
| 2019-11-04 | $56.99 | $58.08 | $55.06 | $55.46 | $55.46 | 742,471 |
| 2019-11-01 | $55.74 | $57.19 | $55.36 | $56.41 | $56.41 | 578,341 |
| 2019-10-31 | $57.50 | $57.50 | $55.14 | $55.51 | $55.51 | 415,008 |
| 2019-10-30 | $55.65 | $57.31 | $54.68 | $57.23 | $57.23 | 824,167 |
| 2019-10-29 | $55.74 | $56.66 | $55.17 | $55.67 | $55.67 | 325,313 |
| 2019-10-28 | $55.40 | $56.47 | $54.60 | $55.95 | $55.95 | 314,257 |
| 2019-10-25 | $54.87 | $55.54 | $53.91 | $55.28 | $55.28 | 237,687 |
| 2019-10-24 | $53.70 | $55.53 | $53.01 | $54.80 | $54.80 | 362,466 |
| 2019-10-23 | $52.14 | $54.35 | $51.91 | $53.17 | $53.17 | 421,166 |
| 2019-10-22 | $54.46 | $55.18 | $51.48 | $52.14 | $52.14 | 606,790 |
| 2019-10-21 | $54.00 | $54.85 | $53.23 | $54.01 | $54.01 | 645,955 |
| 2019-10-18 | $56.12 | $56.64 | $51.45 | $53.84 | $53.84 | 1,122,330 |
| 2019-10-17 | $55.81 | $56.65 | $55.32 | $56.47 | $56.47 | 390,809 |
| 2019-10-16 | $56.32 | $56.32 | $54.13 | $55.72 | $55.72 | 520,708 |
| 2019-10-15 | $56.09 | $57.16 | $55.96 | $56.86 | $56.86 | 373,156 |
| 2019-10-14 | $55.61 | $56.64 | $55.35 | $55.95 | $55.95 | 215,530 |
| 2019-10-11 | $55.49 | $56.15 | $55.13 | $55.58 | $55.58 | 301,010 |
| 2019-10-10 | $54.93 | $55.63 | $53.97 | $54.73 | $54.73 | 431,331 |
| 2019-10-09 | $53.76 | $55.37 | $53.47 | $55.17 | $55.17 | 618,975 |
| 2019-10-08 | $56.36 | $56.74 | $52.90 | $53.02 | $53.02 | 990,655 |
| 2019-10-07 | $56.25 | $57.34 | $54.88 | $56.79 | $56.79 | 584,441 |
| 2019-10-04 | $54.28 | $55.68 | $54.17 | $55.40 | $55.40 | 671,283 |
| 2019-10-03 | $52.23 | $54.00 | $50.73 | $53.86 | $53.86 | 1,362,271 |
| 2019-10-02 | $52.00 | $52.42 | $51.34 | $51.98 | $51.98 | 543,041 |
| 2019-10-01 | $54.10 | $54.10 | $52.23 | $52.53 | $52.53 | 538,786 |
| 2019-09-30 | $54.00 | $54.21 | $53.06 | $53.74 | $53.74 | 793,381 |
| 2019-09-27 | $56.50 | $56.50 | $53.20 | $53.91 | $53.91 | 660,640 |
| 2019-09-26 | $56.98 | $56.98 | $55.14 | $56.14 | $56.14 | 284,461 |
| 2019-09-25 | $55.86 | $56.16 | $54.14 | $55.98 | $55.98 | 648,133 |
| 2019-09-24 | $57.93 | $58.35 | $55.42 | $55.81 | $55.81 | 747,381 |
| 2019-09-23 | $58.54 | $58.69 | $57.41 | $57.79 | $57.79 | 325,362 |
| 2019-09-20 | $58.06 | $59.15 | $57.62 | $58.43 | $58.43 | 950,964 |
| 2019-09-19 | $55.86 | $58.10 | $55.22 | $58.00 | $58.00 | 810,746 |
| 2019-09-18 | $56.72 | $58.38 | $55.49 | $57.98 | $57.98 | 944,286 |
| 2019-09-17 | $54.82 | $56.94 | $54.81 | $56.65 | $56.65 | 879,015 |
| 2019-09-16 | $53.26 | $55.00 | $52.80 | $54.71 | $54.71 | 725,104 |
| 2019-09-13 | $55.02 | $55.02 | $53.50 | $53.93 | $53.93 | 620,025 |
| 2019-09-12 | $56.22 | $56.45 | $53.88 | $55.14 | $55.14 | 1,271,942 |
| 2019-09-11 | $56.72 | $57.83 | $55.19 | $55.63 | $55.63 | 790,076 |
| 2019-09-10 | $58.28 | $58.47 | $55.64 | $56.28 | $56.28 | 1,045,066 |
| 2019-09-09 | $61.73 | $61.73 | $57.95 | $58.90 | $58.90 | 740,482 |
| 2019-09-06 | $61.58 | $62.49 | $60.76 | $61.65 | $61.65 | 497,432 |
| 2019-09-05 | $61.88 | $62.15 | $59.81 | $61.25 | $61.25 | 523,396 |
| 2019-09-04 | $62.06 | $62.69 | $61.61 | $62.30 | $62.30 | 571,091 |
| 2019-09-03 | $62.99 | $64.19 | $61.45 | $61.65 | $61.65 | 514,790 |
| 2019-08-30 | $64.26 | $64.54 | $62.22 | $63.21 | $63.21 | 304,681 |
| 2019-08-29 | $63.68 | $64.47 | $62.91 | $63.65 | $63.65 | 568,287 |
| 2019-08-28 | $62.34 | $64.71 | $61.40 | $62.78 | $62.78 | 360,595 |
| 2019-08-27 | $64.63 | $65.45 | $62.46 | $62.91 | $62.91 | 507,947 |
| 2019-08-26 | $63.67 | $63.77 | $62.00 | $63.70 | $63.70 | 391,069 |
| 2019-08-23 | $63.57 | $64.67 | $62.20 | $62.63 | $62.63 | 370,605 |
| 2019-08-22 | $64.15 | $64.68 | $62.86 | $63.71 | $63.71 | 302,983 |
| 2019-08-21 | $63.12 | $64.50 | $62.46 | $63.79 | $63.79 | 381,532 |
| 2019-08-20 | $62.37 | $63.58 | $60.82 | $62.51 | $62.51 | 1,063,988 |
| 2019-08-19 | $64.36 | $64.36 | $61.66 | $62.28 | $62.28 | 716,570 |
| 2019-08-16 | $62.72 | $63.78 | $62.46 | $63.54 | $63.54 | 445,413 |
| 2019-08-15 | $61.10 | $62.37 | $60.32 | $62.05 | $62.05 | 526,630 |
| 2019-08-14 | $62.61 | $63.24 | $60.33 | $60.84 | $60.84 | 1,154,477 |
| 2019-08-13 | $61.23 | $64.14 | $61.23 | $64.00 | $64.00 | 1,018,523 |
| 2019-08-12 | $61.79 | $62.57 | $60.69 | $61.29 | $61.29 | 482,633 |
| 2019-08-09 | $61.08 | $62.63 | $61.06 | $61.81 | $61.81 | 643,583 |
| 2019-08-08 | $58.88 | $63.03 | $58.51 | $62.00 | $62.00 | 1,629,936 |
| 2019-08-07 | $55.58 | $58.90 | $55.51 | $58.05 | $58.05 | 1,299,237 |
| 2019-08-06 | $55.97 | $56.52 | $55.21 | $56.45 | $56.45 | 994,242 |
| 2019-08-05 | $56.08 | $57.30 | $54.43 | $55.50 | $55.50 | 1,056,097 |
| 2019-08-02 | $57.00 | $59.54 | $56.54 | $58.03 | $58.03 | 1,202,655 |
| 2019-08-01 | $59.50 | $61.42 | $57.00 | $57.58 | $57.58 | 4,308,001 |
| 2019-07-31 | $49.62 | $50.17 | $48.64 | $49.37 | $49.37 | 1,342,892 |
| 2019-07-30 | $47.50 | $49.91 | $47.50 | $49.38 | $49.38 | 1,406,193 |
| 2019-07-29 | $48.28 | $48.42 | $46.22 | $47.91 | $47.91 | 1,119,015 |
| 2019-07-26 | $48.25 | $48.87 | $47.99 | $48.10 | $48.10 | 584,561 |
| 2019-07-25 | $48.50 | $48.91 | $47.71 | $47.89 | $47.89 | 557,477 |
| 2019-07-24 | $48.10 | $48.90 | $47.55 | $48.46 | $48.46 | 861,204 |
| 2019-07-23 | $48.43 | $48.44 | $47.13 | $48.34 | $48.34 | 441,580 |
| 2019-07-22 | $47.77 | $49.25 | $47.77 | $48.17 | $48.17 | 549,395 |
| 2019-07-19 | $48.67 | $49.61 | $47.34 | $47.47 | $47.47 | 641,449 |
| 2019-07-18 | $48.33 | $49.28 | $47.91 | $48.43 | $48.43 | 946,479 |
| 2019-07-17 | $49.70 | $50.11 | $48.70 | $48.75 | $48.75 | 780,475 |
| 2019-07-16 | $49.89 | $50.42 | $48.79 | $49.83 | $49.83 | 2,166,304 |
| 2019-07-15 | $53.51 | $53.79 | $47.89 | $48.04 | $48.04 | 2,559,782 |
| 2019-07-12 | $51.54 | $53.56 | $51.52 | $53.51 | $53.51 | 394,881 |
| 2019-07-11 | $53.78 | $53.79 | $51.68 | $51.86 | $51.86 | 820,998 |
| 2019-07-10 | $54.02 | $54.15 | $53.14 | $53.52 | $53.52 | 294,213 |
| 2019-07-09 | $52.16 | $53.66 | $51.50 | $53.48 | $53.48 | 601,065 |
| 2019-07-08 | $51.42 | $52.91 | $51.09 | $52.39 | $52.39 | 463,504 |
| 2019-07-05 | $51.09 | $51.81 | $50.50 | $51.70 | $51.70 | 398,843 |
| 2019-07-03 | $51.43 | $51.80 | $51.31 | $51.52 | $51.52 | 186,187 |
| 2019-07-02 | $51.80 | $52.06 | $51.05 | $51.47 | $51.47 | 454,745 |
| 2019-07-01 | $52.92 | $53.23 | $51.35 | $52.09 | $52.09 | 706,511 |
| 2019-06-28 | $50.72 | $51.42 | $50.10 | $51.29 | $51.29 | 1,139,800 |
| 2019-06-27 | $49.55 | $51.32 | $49.47 | $50.67 | $50.67 | 1,149,490 |
| 2019-06-26 | $50.64 | $50.84 | $48.82 | $49.37 | $49.37 | 792,429 |
| 2019-06-25 | $52.27 | $52.62 | $49.94 | $50.15 | $50.15 | 705,504 |
| 2019-06-24 | $53.18 | $53.27 | $52.13 | $52.37 | $52.37 | 625,677 |
| 2019-06-21 | $53.83 | $54.68 | $52.79 | $52.87 | $52.87 | 815,786 |
| 2019-06-20 | $55.37 | $56.27 | $53.62 | $54.22 | $54.22 | 1,403,786 |
| 2019-06-19 | $53.28 | $55.00 | $52.66 | $54.93 | $54.93 | 1,641,814 |
| 2019-06-18 | $53.88 | $54.94 | $52.86 | $53.18 | $53.18 | 1,035,464 |
| 2019-06-17 | $50.47 | $53.13 | $50.47 | $52.82 | $52.82 | 670,221 |
| 2019-06-14 | $50.45 | $50.63 | $49.87 | $50.40 | $50.40 | 529,153 |
| 2019-06-13 | $50.32 | $50.75 | $49.51 | $50.72 | $50.72 | 656,393 |
| 2019-06-12 | $47.59 | $50.13 | $47.50 | $50.04 | $50.04 | 687,850 |
| 2019-06-11 | $50.35 | $50.50 | $46.98 | $47.88 | $47.88 | 669,324 |
| 2019-06-10 | $49.88 | $51.09 | $49.63 | $49.68 | $49.68 | 913,419 |
| 2019-06-07 | $49.46 | $50.33 | $48.36 | $49.48 | $49.48 | 1,253,032 |
| 2019-06-06 | $48.74 | $49.33 | $47.59 | $49.29 | $49.29 | 784,747 |
| 2019-06-05 | $47.96 | $48.62 | $47.45 | $48.56 | $48.56 | 716,539 |
| 2019-06-04 | $47.28 | $47.72 | $46.09 | $47.70 | $47.70 | 1,626,018 |
| 2019-06-03 | $51.15 | $51.56 | $46.50 | $46.90 | $46.90 | 1,385,736 |
| 2019-05-31 | $51.11 | $52.40 | $50.89 | $51.35 | $51.35 | 596,755 |
| 2019-05-30 | $50.99 | $52.46 | $50.62 | $52.03 | $52.03 | 499,370 |
| 2019-05-29 | $52.35 | $52.45 | $50.43 | $50.88 | $50.88 | 1,013,025 |
| 2019-05-28 | $50.76 | $52.95 | $50.76 | $52.82 | $52.82 | 853,534 |
| 2019-05-24 | $49.88 | $50.83 | $49.88 | $50.63 | $50.63 | 589,632 |
| 2019-05-23 | $50.34 | $50.56 | $49.07 | $49.59 | $49.59 | 1,320,683 |
| 2019-05-22 | $50.42 | $51.24 | $50.42 | $51.06 | $51.06 | 425,450 |
| 2019-05-21 | $50.12 | $50.87 | $49.79 | $50.87 | $50.87 | 398,025 |
| 2019-05-20 | $48.98 | $49.91 | $48.82 | $49.70 | $49.70 | 372,058 |
| 2019-05-17 | $50.27 | $51.27 | $49.60 | $49.92 | $49.92 | 293,178 |
| 2019-05-16 | $49.48 | $51.50 | $48.64 | $50.85 | $50.85 | 830,446 |
| 2019-05-15 | $47.92 | $49.39 | $47.54 | $49.15 | $49.15 | 805,369 |
| 2019-05-14 | $47.90 | $48.84 | $47.25 | $48.45 | $48.45 | 474,854 |
| 2019-05-13 | $48.67 | $49.05 | $47.28 | $47.52 | $47.52 | 657,497 |
| 2019-05-10 | $49.84 | $50.37 | $48.85 | $50.14 | $50.14 | 770,202 |
| 2019-05-09 | $49.53 | $50.57 | $48.58 | $50.09 | $50.09 | 717,450 |
| 2019-05-08 | $50.67 | $51.00 | $49.88 | $50.02 | $50.02 | 462,276 |
| 2019-05-07 | $50.23 | $50.90 | $49.52 | $50.84 | $50.84 | 556,979 |
| 2019-05-06 | $49.10 | $51.35 | $49.04 | $51.00 | $51.00 | 543,943 |
| 2019-05-03 | $50.32 | $51.07 | $49.50 | $51.03 | $51.03 | 759,113 |
| 2019-05-02 | $50.97 | $51.94 | $48.75 | $49.17 | $49.17 | 1,751,886 |
| 2019-05-01 | $53.29 | $53.55 | $52.01 | $52.97 | $52.97 | 1,285,098 |
| 2019-04-30 | $53.63 | $54.37 | $52.85 | $53.07 | $53.07 | 700,163 |
| 2019-04-29 | $52.78 | $53.91 | $52.75 | $53.67 | $53.67 | 581,915 |
| 2019-04-26 | $51.51 | $52.72 | $51.51 | $52.55 | $52.55 | 315,394 |
| 2019-04-25 | $51.47 | $52.14 | $50.97 | $51.62 | $51.62 | 220,099 |
| 2019-04-24 | $51.87 | $52.56 | $51.21 | $51.22 | $51.22 | 537,865 |
| 2019-04-23 | $50.58 | $52.08 | $50.47 | $51.82 | $51.82 | 655,972 |
| 2019-04-22 | $49.41 | $50.65 | $49.17 | $50.61 | $50.61 | 547,727 |
| 2019-04-18 | $49.55 | $49.91 | $48.37 | $49.55 | $49.55 | 460,437 |
| 2019-04-17 | $51.64 | $51.64 | $49.61 | $49.83 | $49.83 | 507,130 |
| 2019-04-16 | $52.52 | $52.70 | $50.99 | $51.40 | $51.40 | 642,391 |
| 2019-04-15 | $52.57 | $52.90 | $51.39 | $51.91 | $51.91 | 898,956 |
| 2019-04-12 | $51.01 | $52.36 | $51.01 | $52.30 | $52.30 | 765,191 |
| 2019-04-11 | $50.75 | $51.44 | $50.21 | $51.00 | $51.00 | 410,810 |
| 2019-04-10 | $49.31 | $50.81 | $49.17 | $50.52 | $50.52 | 895,833 |
| 2019-04-09 | $48.34 | $49.61 | $48.34 | $49.26 | $49.26 | 879,897 |
| 2019-04-08 | $49.34 | $49.51 | $47.74 | $48.80 | $48.80 | 1,153,867 |
| 2019-04-05 | $50.25 | $50.85 | $49.10 | $49.49 | $49.49 | 1,037,577 |
| 2019-04-04 | $52.21 | $52.77 | $49.18 | $49.79 | $49.79 | 1,036,068 |
| 2019-04-03 | $53.01 | $53.01 | $51.58 | $52.29 | $52.29 | 515,312 |
| 2019-04-02 | $51.89 | $52.61 | $50.63 | $52.40 | $52.40 | 888,516 |
| 2019-04-01 | $53.28 | $53.91 | $51.52 | $51.69 | $51.69 | 990,372 |
| 2019-03-29 | $53.61 | $53.82 | $52.55 | $52.83 | $52.83 | 670,561 |
| 2019-03-28 | $52.08 | $53.17 | $51.75 | $52.99 | $52.99 | 361,800 |
| 2019-03-27 | $54.05 | $54.05 | $51.20 | $52.01 | $52.01 | 564,113 |
| 2019-03-26 | $53.91 | $54.88 | $53.12 | $54.00 | $54.00 | 629,315 |
| 2019-03-25 | $53.00 | $53.66 | $52.00 | $53.12 | $53.12 | 431,172 |
| 2019-03-22 | $56.00 | $56.26 | $53.04 | $53.38 | $53.38 | 729,747 |
| 2019-03-21 | $54.98 | $56.57 | $54.95 | $56.49 | $56.49 | 1,176,477 |
| 2019-03-20 | $55.10 | $55.75 | $54.31 | $55.29 | $55.29 | 1,266,592 |
| 2019-03-19 | $55.28 | $55.67 | $54.49 | $55.08 | $55.08 | 597,259 |
| 2019-03-18 | $54.50 | $55.99 | $54.07 | $54.92 | $54.92 | 580,863 |
| 2019-03-15 | $54.36 | $54.55 | $53.40 | $54.43 | $54.43 | 1,854,852 |
| 2019-03-14 | $54.19 | $55.18 | $53.76 | $54.31 | $54.31 | 352,501 |
| 2019-03-13 | $54.04 | $55.24 | $52.28 | $54.45 | $54.45 | 1,486,940 |
| 2019-03-12 | $53.50 | $54.16 | $52.72 | $53.89 | $53.89 | 416,127 |
| 2019-03-11 | $52.24 | $54.31 | $52.16 | $53.49 | $53.49 | 1,198,509 |
| 2019-03-08 | $50.51 | $52.30 | $50.18 | $51.97 | $51.97 | 511,837 |
| 2019-03-07 | $50.57 | $52.07 | $50.30 | $51.31 | $51.31 | 551,472 |
| 2019-03-06 | $51.74 | $52.15 | $50.07 | $50.69 | $50.69 | 1,322,074 |
| 2019-03-05 | $52.48 | $52.85 | $50.96 | $52.00 | $52.00 | 1,338,621 |
| 2019-03-04 | $54.86 | $54.94 | $50.45 | $52.51 | $52.51 | 2,240,995 |
| 2019-03-01 | $54.20 | $55.00 | $52.44 | $54.71 | $54.71 | 1,653,159 |
| 2019-02-28 | $53.60 | $53.95 | $52.81 | $53.04 | $53.04 | 1,544,160 |
| 2019-02-27 | $53.13 | $53.90 | $52.66 | $53.85 | $53.85 | 594,541 |
| 2019-02-26 | $53.27 | $53.98 | $52.51 | $53.58 | $53.58 | 686,264 |
| 2019-02-25 | $53.35 | $54.31 | $52.60 | $53.36 | $53.36 | 697,617 |
| 2019-02-22 | $52.30 | $53.46 | $52.15 | $53.00 | $53.00 | 790,461 |
| 2019-02-21 | $51.44 | $52.74 | $51.34 | $52.28 | $52.28 | 918,396 |
| 2019-02-20 | $57.23 | $57.90 | $49.80 | $51.47 | $51.47 | 4,023,215 |
| 2019-02-19 | $54.26 | $54.92 | $54.01 | $54.31 | $54.31 | 1,239,742 |
| 2019-02-15 | $53.27 | $54.26 | $52.92 | $54.24 | $54.24 | 749,536 |
| 2019-02-14 | $53.67 | $53.67 | $52.88 | $53.05 | $53.05 | 723,863 |
| 2019-02-13 | $53.93 | $54.58 | $53.10 | $53.80 | $53.80 | 657,764 |
| 2019-02-12 | $52.84 | $53.81 | $52.39 | $53.79 | $53.79 | 445,577 |
| 2019-02-11 | $53.41 | $53.66 | $51.85 | $52.19 | $52.19 | 430,560 |
| 2019-02-08 | $50.85 | $52.93 | $50.32 | $52.92 | $52.92 | 435,310 |
| 2019-02-07 | $51.03 | $51.82 | $50.35 | $51.72 | $51.72 | 569,327 |
| 2019-02-06 | $52.41 | $53.04 | $50.89 | $51.59 | $51.59 | 553,923 |
| 2019-02-05 | $52.00 | $52.50 | $50.81 | $52.26 | $52.26 | 824,418 |
| 2019-02-04 | $51.70 | $53.25 | $51.70 | $52.21 | $52.21 | 741,441 |
| 2019-02-01 | $51.02 | $51.95 | $50.54 | $51.57 | $51.57 | 906,028 |
| 2019-01-31 | $49.44 | $52.26 | $49.44 | $51.13 | $51.13 | 1,395,925 |
| 2019-01-30 | $48.07 | $49.47 | $47.57 | $49.38 | $49.38 | 596,275 |
| 2019-01-29 | $48.06 | $48.06 | $47.22 | $47.52 | $47.52 | 427,482 |
| 2019-01-28 | $47.75 | $49.12 | $47.02 | $48.13 | $48.13 | 546,899 |
| 2019-01-25 | $46.70 | $48.84 | $46.46 | $48.45 | $48.45 | 750,445 |
| 2019-01-24 | $46.57 | $47.15 | $45.98 | $46.31 | $46.31 | 284,507 |
| 2019-01-23 | $46.84 | $47.08 | $45.07 | $46.56 | $46.56 | 849,976 |
| 2019-01-22 | $46.46 | $47.07 | $45.60 | $46.59 | $46.59 | 586,628 |
| 2019-01-18 | $47.34 | $48.57 | $46.32 | $46.87 | $46.87 | 651,946 |
| 2019-01-17 | $45.81 | $47.33 | $45.41 | $47.29 | $47.29 | 679,928 |
| 2019-01-16 | $45.65 | $47.59 | $45.19 | $45.82 | $45.82 | 872,121 |
| 2019-01-15 | $44.52 | $45.75 | $43.73 | $45.63 | $45.63 | 505,822 |
| 2019-01-14 | $46.11 | $46.11 | $44.44 | $44.47 | $44.47 | 849,034 |
| 2019-01-11 | $46.80 | $47.15 | $45.50 | $46.38 | $46.38 | 589,092 |
| 2019-01-10 | $45.98 | $47.28 | $45.71 | $47.02 | $47.02 | 495,688 |
| 2019-01-09 | $47.03 | $48.12 | $45.90 | $46.49 | $46.49 | 1,002,675 |
| 2019-01-08 | $46.71 | $47.00 | $44.85 | $46.94 | $46.94 | 1,092,576 |
| 2019-01-07 | $44.99 | $47.64 | $44.46 | $45.89 | $45.89 | 1,516,085 |
| 2019-01-04 | $41.96 | $43.10 | $41.24 | $42.52 | $42.52 | 562,699 |
| 2019-01-03 | $42.13 | $42.83 | $40.82 | $40.98 | $40.98 | 492,026 |
| 2019-01-02 | $42.87 | $43.29 | $41.95 | $42.59 | $42.59 | 924,262 |
| 2018-12-31 | $44.79 | $44.79 | $43.31 | $43.72 | $43.72 | 439,507 |
| 2018-12-28 | $43.78 | $44.20 | $42.31 | $43.21 | $43.21 | 405,983 |
| 2018-12-27 | $41.55 | $43.02 | $40.99 | $43.01 | $43.01 | 463,398 |
| 2018-12-26 | $39.64 | $42.62 | $39.64 | $42.52 | $42.52 | 574,653 |
| 2018-12-24 | $38.86 | $40.41 | $38.61 | $39.26 | $39.26 | 424,013 |
| 2018-12-21 | $40.84 | $40.84 | $38.81 | $39.32 | $39.32 | 906,841 |
| 2018-12-20 | $42.74 | $43.04 | $39.28 | $40.65 | $40.65 | 981,458 |
| 2018-12-19 | $42.37 | $44.08 | $42.35 | $42.88 | $42.88 | 518,587 |
| 2018-12-18 | $41.39 | $42.93 | $41.15 | $42.34 | $42.34 | 887,008 |
| 2018-12-17 | $42.01 | $42.63 | $40.44 | $40.74 | $40.74 | 940,068 |
| 2018-12-14 | $43.27 | $43.58 | $41.72 | $42.05 | $42.05 | 369,435 |
| 2018-12-13 | $42.25 | $44.29 | $41.92 | $43.98 | $43.98 | 555,164 |
| 2018-12-12 | $42.07 | $44.67 | $42.03 | $44.04 | $44.04 | 712,567 |
| 2018-12-11 | $41.76 | $42.16 | $41.07 | $41.75 | $41.75 | 372,947 |
| 2018-12-10 | $40.50 | $41.76 | $39.69 | $41.06 | $41.06 | 716,782 |
| 2018-12-07 | $41.04 | $41.62 | $39.44 | $40.22 | $40.22 | 607,974 |
| 2018-12-06 | $39.38 | $41.42 | $39.17 | $41.32 | $41.32 | 390,498 |
| 2018-12-04 | $42.31 | $42.68 | $40.08 | $40.38 | $40.38 | 463,382 |
| 2018-12-03 | $43.58 | $44.00 | $41.62 | $42.70 | $42.70 | 444,181 |
| 2018-11-30 | $41.00 | $43.08 | $40.50 | $42.88 | $42.88 | 740,665 |
| 2018-11-29 | $41.17 | $41.46 | $40.41 | $40.86 | $40.86 | 271,739 |
| 2018-11-28 | $40.44 | $41.45 | $39.40 | $41.28 | $41.28 | 700,658 |
| 2018-11-27 | $39.35 | $40.44 | $38.79 | $40.05 | $40.05 | 380,216 |
| 2018-11-26 | $38.13 | $39.93 | $37.79 | $39.67 | $39.67 | 398,104 |
| 2018-11-23 | $36.99 | $38.13 | $36.46 | $37.91 | $37.91 | 170,098 |
| 2018-11-21 | $36.77 | $37.52 | $36.28 | $37.34 | $37.34 | 378,516 |
| 2018-11-20 | $37.33 | $38.00 | $35.37 | $36.26 | $36.26 | 978,556 |
| 2018-11-19 | $42.90 | $42.98 | $38.38 | $38.42 | $38.42 | 689,056 |
| 2018-11-16 | $42.34 | $43.45 | $41.78 | $42.97 | $42.97 | 404,344 |
| 2018-11-15 | $41.32 | $43.11 | $40.95 | $42.77 | $42.77 | 481,125 |
| 2018-11-14 | $41.98 | $42.39 | $41.01 | $41.41 | $41.41 | 478,501 |
| 2018-11-13 | $42.26 | $42.91 | $41.21 | $41.49 | $41.49 | 405,227 |
| 2018-11-12 | $42.50 | $43.19 | $41.01 | $42.00 | $42.00 | 823,890 |
| 2018-11-09 | $43.30 | $43.68 | $42.02 | $42.51 | $42.51 | 874,870 |
| 2018-11-08 | $43.68 | $45.32 | $43.00 | $43.92 | $43.92 | 730,773 |
| 2018-11-07 | $43.79 | $45.58 | $42.39 | $43.76 | $43.76 | 2,481,523 |
| 2018-11-06 | $37.69 | $38.44 | $37.35 | $38.37 | $38.37 | 822,310 |
| 2018-11-05 | $39.46 | $39.46 | $37.26 | $37.88 | $37.88 | 731,222 |
| 2018-11-02 | $39.48 | $39.77 | $38.60 | $39.35 | $39.35 | 590,148 |
| 2018-11-01 | $39.43 | $39.43 | $37.91 | $39.15 | $39.15 | 512,950 |
| 2018-10-31 | $37.64 | $40.32 | $37.50 | $39.36 | $39.36 | 1,185,060 |
| 2018-10-30 | $36.19 | $37.22 | $35.66 | $37.05 | $37.05 | 612,631 |
| 2018-10-29 | $36.96 | $37.67 | $35.53 | $36.18 | $36.18 | 615,620 |
| 2018-10-26 | $35.65 | $36.63 | $34.66 | $36.27 | $36.27 | 443,509 |
| 2018-10-25 | $35.90 | $37.02 | $35.80 | $36.32 | $36.32 | 675,699 |
| 2018-10-24 | $37.60 | $38.10 | $35.40 | $35.49 | $35.49 | 550,789 |
| 2018-10-23 | $37.56 | $38.03 | $36.84 | $37.58 | $37.58 | 704,978 |
| 2018-10-22 | $37.19 | $38.86 | $37.01 | $38.31 | $38.31 | 367,051 |
| 2018-10-19 | $38.89 | $39.50 | $37.04 | $37.14 | $37.14 | 633,813 |
| 2018-10-18 | $39.69 | $40.29 | $38.62 | $38.88 | $38.88 | 473,529 |
| 2018-10-17 | $39.53 | $40.09 | $39.37 | $39.91 | $39.91 | 603,485 |
| 2018-10-16 | $39.16 | $39.75 | $38.52 | $39.67 | $39.67 | 515,486 |
| 2018-10-15 | $38.31 | $39.07 | $37.62 | $38.42 | $38.42 | 594,019 |
| 2018-10-12 | $37.84 | $38.44 | $37.14 | $38.31 | $38.31 | 662,736 |
| 2018-10-11 | $37.19 | $38.59 | $36.88 | $36.97 | $36.97 | 638,835 |
| 2018-10-10 | $39.00 | $39.83 | $37.26 | $37.47 | $37.47 | 759,712 |
| 2018-10-09 | $39.83 | $40.61 | $38.35 | $39.22 | $39.22 | 1,189,528 |
| 2018-10-08 | $40.61 | $40.90 | $39.03 | $39.94 | $39.94 | 659,041 |
| 2018-10-05 | $40.53 | $41.44 | $39.92 | $40.82 | $40.82 | 423,726 |
| 2018-10-04 | $41.53 | $41.99 | $40.29 | $40.53 | $40.53 | 629,436 |
| 2018-10-03 | $41.39 | $42.20 | $40.94 | $41.74 | $41.74 | 318,117 |
| 2018-10-02 | $42.11 | $42.24 | $40.84 | $41.25 | $41.25 | 650,850 |
| 2018-10-01 | $43.89 | $44.33 | $42.18 | $42.25 | $42.25 | 493,681 |
| 2018-09-28 | $43.46 | $44.50 | $43.41 | $43.69 | $43.69 | 395,234 |
| 2018-09-27 | $44.05 | $44.70 | $42.95 | $43.58 | $43.58 | 523,690 |
| 2018-09-26 | $44.64 | $44.95 | $43.92 | $44.02 | $44.02 | 455,985 |
| 2018-09-25 | $43.65 | $45.34 | $43.58 | $44.65 | $44.65 | 880,792 |
| 2018-09-24 | $43.00 | $44.17 | $42.40 | $43.53 | $43.53 | 791,971 |
| 2018-09-21 | $44.65 | $45.05 | $43.12 | $43.20 | $43.20 | 1,115,285 |
| 2018-09-20 | $44.71 | $44.91 | $43.52 | $44.52 | $44.52 | 1,005,661 |
| 2018-09-19 | $46.28 | $46.47 | $44.16 | $44.36 | $44.36 | 770,429 |
| 2018-09-18 | $45.70 | $46.74 | $45.70 | $46.28 | $46.28 | 547,931 |
| 2018-09-17 | $46.74 | $47.18 | $45.12 | $45.54 | $45.54 | 834,497 |
| 2018-09-14 | $46.71 | $47.86 | $46.68 | $47.18 | $47.18 | 455,160 |
| 2018-09-13 | $48.08 | $48.80 | $46.46 | $46.74 | $46.74 | 674,920 |
| 2018-09-12 | $47.75 | $48.05 | $46.80 | $47.86 | $47.86 | 542,154 |
| 2018-09-11 | $47.95 | $48.73 | $47.31 | $47.92 | $47.92 | 619,427 |
| 2018-09-10 | $48.27 | $48.75 | $47.55 | $48.20 | $48.20 | 432,879 |
| 2018-09-07 | $48.05 | $49.50 | $47.64 | $47.70 | $47.70 | 611,317 |
| 2018-09-06 | $47.00 | $48.22 | $46.63 | $48.22 | $48.22 | 488,416 |
| 2018-09-05 | $48.23 | $48.37 | $45.75 | $47.20 | $47.20 | 885,982 |
| 2018-09-04 | $48.00 | $48.60 | $47.18 | $48.47 | $48.47 | 981,905 |
| 2018-08-31 | $47.88 | $48.40 | $47.47 | $48.05 | $48.05 | 502,889 |
| 2018-08-30 | $48.18 | $48.99 | $47.77 | $47.82 | $47.82 | 810,477 |
| 2018-08-29 | $47.74 | $48.39 | $47.74 | $48.19 | $48.19 | 751,139 |
| 2018-08-28 | $47.86 | $48.16 | $47.15 | $47.84 | $47.84 | 390,611 |
| 2018-08-27 | $47.64 | $47.86 | $46.45 | $47.44 | $47.44 | 452,859 |
| 2018-08-24 | $46.40 | $47.50 | $46.40 | $47.46 | $47.46 | 636,352 |
| 2018-08-23 | $45.36 | $46.75 | $44.99 | $46.29 | $46.29 | 646,792 |
| 2018-08-22 | $44.81 | $45.37 | $44.52 | $45.01 | $45.01 | 773,378 |
| 2018-08-21 | $44.50 | $45.11 | $44.29 | $44.85 | $44.85 | 471,006 |
| 2018-08-20 | $43.94 | $44.93 | $43.58 | $44.42 | $44.42 | 616,773 |
| 2018-08-17 | $44.14 | $44.30 | $43.26 | $43.77 | $43.77 | 340,847 |
| 2018-08-16 | $44.00 | $44.68 | $43.47 | $44.29 | $44.29 | 622,203 |
| 2018-08-15 | $43.09 | $43.93 | $42.70 | $43.48 | $43.48 | 810,546 |
| 2018-08-14 | $42.58 | $43.85 | $42.06 | $43.45 | $43.45 | 424,975 |
| 2018-08-13 | $42.65 | $43.16 | $41.85 | $42.37 | $42.37 | 721,527 |
| 2018-08-10 | $42.50 | $43.93 | $42.10 | $42.52 | $42.52 | 809,344 |
| 2018-08-09 | $43.06 | $44.45 | $42.87 | $43.03 | $43.03 | 1,160,579 |
| 2018-08-08 | $43.57 | $43.91 | $42.37 | $42.93 | $42.93 | 1,157,458 |
| 2018-08-07 | $39.57 | $44.07 | $39.01 | $43.51 | $43.51 | 4,320,249 |
| 2018-08-06 | $33.62 | $35.17 | $33.62 | $35.04 | $35.04 | 965,926 |
| 2018-08-03 | $33.43 | $33.78 | $33.02 | $33.62 | $33.62 | 839,858 |
| 2018-08-02 | $32.75 | $33.47 | $32.75 | $33.43 | $33.43 | 407,076 |
| 2018-08-01 | $32.01 | $33.11 | $32.01 | $32.89 | $32.89 | 676,210 |
| 2018-07-31 | $32.21 | $32.70 | $31.64 | $31.90 | $31.90 | 551,300 |
| 2018-07-30 | $34.25 | $35.00 | $31.85 | $32.18 | $32.18 | 1,065,631 |
| 2018-07-27 | $36.62 | $37.10 | $34.10 | $34.25 | $34.25 | 503,736 |
| 2018-07-26 | $35.98 | $36.31 | $35.13 | $36.11 | $36.11 | 385,404 |
| 2018-07-25 | $34.39 | $36.20 | $34.32 | $35.71 | $35.71 | 610,328 |
| 2018-07-24 | $36.49 | $36.59 | $34.12 | $34.27 | $34.27 | 565,196 |
| 2018-07-23 | $35.39 | $36.44 | $35.09 | $36.34 | $36.34 | 656,741 |
| 2018-07-20 | $35.10 | $35.53 | $34.86 | $35.18 | $35.18 | 423,101 |
| 2018-07-19 | $35.13 | $35.41 | $34.89 | $35.06 | $35.06 | 435,954 |
| 2018-07-18 | $35.47 | $35.63 | $34.88 | $35.14 | $35.14 | 518,465 |
| 2018-07-17 | $34.45 | $35.77 | $34.32 | $35.40 | $35.40 | 458,179 |
| 2018-07-16 | $35.14 | $35.55 | $34.42 | $34.56 | $34.56 | 541,324 |
| 2018-07-13 | $35.10 | $35.25 | $34.57 | $35.09 | $35.09 | 356,866 |
| 2018-07-12 | $34.89 | $35.38 | $34.60 | $35.22 | $35.22 | 316,992 |
| 2018-07-11 | $34.70 | $35.35 | $34.00 | $34.81 | $34.81 | 310,342 |
| 2018-07-10 | $35.53 | $35.91 | $34.92 | $35.06 | $35.06 | 231,662 |
| 2018-07-09 | $36.00 | $36.23 | $35.12 | $35.55 | $35.55 | 258,604 |
| 2018-07-06 | $35.15 | $35.96 | $34.95 | $35.72 | $35.72 | 300,661 |
| 2018-07-05 | $35.40 | $35.42 | $34.91 | $35.22 | $35.22 | 361,568 |
| 2018-07-03 | $35.60 | $36.06 | $34.72 | $35.23 | $35.23 | 202,409 |
| 2018-07-02 | $34.18 | $35.35 | $33.81 | $35.32 | $35.32 | 523,932 |
| 2018-06-29 | $34.37 | $35.25 | $34.20 | $34.57 | $34.57 | 1,002,420 |
| 2018-06-28 | $33.17 | $34.47 | $33.17 | $34.29 | $34.29 | 680,502 |
| 2018-06-27 | $34.13 | $34.51 | $32.94 | $33.27 | $33.27 | 724,792 |
| 2018-06-26 | $34.32 | $34.81 | $34.01 | $34.22 | $34.22 | 553,548 |
| 2018-06-25 | $35.50 | $35.73 | $34.00 | $34.13 | $34.13 | 1,247,566 |
| 2018-06-22 | $37.90 | $37.90 | $35.54 | $35.75 | $35.75 | 1,736,600 |
| 2018-06-21 | $38.77 | $38.94 | $37.54 | $37.71 | $37.71 | 785,710 |
| 2018-06-20 | $38.15 | $39.55 | $37.89 | $38.77 | $38.77 | 814,491 |
| 2018-06-19 | $38.67 | $39.40 | $37.87 | $38.10 | $38.10 | 1,161,866 |
| 2018-06-18 | $37.88 | $39.10 | $37.63 | $39.01 | $39.01 | 1,102,182 |
| 2018-06-15 | $38.22 | $38.32 | $37.55 | $38.03 | $38.03 | 1,039,045 |
| 2018-06-14 | $38.15 | $38.75 | $37.81 | $38.37 | $38.37 | 1,221,435 |
| 2018-06-13 | $38.24 | $38.83 | $37.59 | $38.34 | $38.34 | 1,768,164 |
| 2018-06-12 | $38.28 | $39.02 | $37.85 | $38.01 | $38.01 | 926,387 |
| 2018-06-11 | $37.22 | $38.24 | $36.94 | $38.17 | $38.17 | 628,423 |
| 2018-06-08 | $37.38 | $37.78 | $36.79 | $36.80 | $36.80 | 902,059 |
| 2018-06-07 | $38.00 | $38.09 | $36.65 | $37.43 | $37.43 | 1,225,638 |
| 2018-06-06 | $37.26 | $38.25 | $37.11 | $38.17 | $38.17 | 1,042,146 |
| 2018-06-05 | $37.08 | $38.22 | $36.96 | $37.43 | $37.43 | 967,993 |
| 2018-06-04 | $36.17 | $38.00 | $35.48 | $37.11 | $37.11 | 1,695,340 |
| 2018-06-01 | $34.91 | $35.68 | $34.60 | $35.60 | $35.60 | 565,049 |
| 2018-05-31 | $34.18 | $34.90 | $33.69 | $34.89 | $34.89 | 798,517 |
| 2018-05-30 | $33.94 | $34.77 | $33.94 | $34.10 | $34.10 | 699,743 |
| 2018-05-29 | $33.39 | $33.90 | $33.20 | $33.85 | $33.85 | 376,236 |
| 2018-05-25 | $32.98 | $33.36 | $32.90 | $33.04 | $33.04 | 250,942 |
| 2018-05-24 | $32.71 | $33.42 | $32.48 | $33.06 | $33.06 | 755,191 |
| 2018-05-23 | $32.03 | $32.97 | $32.01 | $32.66 | $32.66 | 344,482 |
| 2018-05-22 | $32.80 | $34.99 | $32.24 | $32.28 | $32.28 | 1,185,875 |
| 2018-05-21 | $31.94 | $32.95 | $31.94 | $32.81 | $32.81 | 720,034 |
| 2018-05-18 | $31.37 | $32.19 | $31.06 | $31.81 | $31.81 | 642,826 |
| 2018-05-17 | $30.34 | $31.29 | $30.29 | $31.15 | $31.15 | 570,215 |
| 2018-05-16 | $29.87 | $30.54 | $29.71 | $30.50 | $30.50 | 519,534 |
| 2018-05-15 | $30.21 | $30.21 | $29.71 | $29.80 | $29.80 | 413,899 |
| 2018-05-14 | $31.06 | $31.28 | $29.90 | $30.31 | $30.31 | 452,367 |
| 2018-05-11 | $31.45 | $31.53 | $30.85 | $30.97 | $30.97 | 258,392 |
| 2018-05-10 | $31.53 | $31.89 | $31.08 | $31.45 | $31.45 | 387,990 |
| 2018-05-09 | $31.86 | $32.00 | $31.33 | $31.46 | $31.46 | 463,992 |
| 2018-05-08 | $32.19 | $32.25 | $31.37 | $31.68 | $31.68 | 378,737 |
| 2018-05-07 | $31.69 | $32.48 | $31.24 | $32.10 | $32.10 | 616,215 |
| 2018-05-04 | $31.30 | $31.86 | $31.07 | $31.59 | $31.59 | 2,515,550 |
| 2018-05-03 | $31.74 | $31.78 | $30.10 | $31.40 | $31.40 | 1,245,424 |
| 2018-05-02 | $31.44 | $34.23 | $30.84 | $32.44 | $32.44 | 1,681,179 |
| 2018-05-01 | $29.40 | $30.07 | $28.85 | $30.06 | $30.06 | 534,153 |
| 2018-04-30 | $28.05 | $29.45 | $28.05 | $29.37 | $29.37 | 514,194 |
| 2018-04-27 | $28.28 | $28.28 | $27.60 | $27.97 | $27.97 | 184,790 |
| 2018-04-26 | $27.40 | $28.22 | $27.28 | $28.12 | $28.12 | 261,754 |
| 2018-04-25 | $27.68 | $27.68 | $26.92 | $27.21 | $27.21 | 185,991 |
| 2018-04-24 | $28.22 | $28.58 | $27.43 | $27.69 | $27.69 | 222,449 |
| 2018-04-23 | $28.47 | $28.73 | $27.99 | $28.20 | $28.20 | 166,204 |
| 2018-04-20 | $28.58 | $28.89 | $28.35 | $28.41 | $28.41 | 233,784 |
| 2018-04-19 | $28.91 | $29.19 | $28.67 | $28.78 | $28.78 | 165,019 |
| 2018-04-18 | $29.34 | $29.34 | $28.76 | $29.00 | $29.00 | 185,024 |
| 2018-04-17 | $28.57 | $29.38 | $28.55 | $29.28 | $29.28 | 149,703 |
| 2018-04-16 | $28.29 | $28.66 | $28.06 | $28.43 | $28.43 | 161,662 |
| 2018-04-13 | $28.62 | $28.62 | $27.85 | $28.08 | $28.08 | 244,562 |
| 2018-04-12 | $28.36 | $28.76 | $28.11 | $28.54 | $28.54 | 146,107 |
| 2018-04-11 | $27.95 | $28.59 | $27.93 | $28.25 | $28.25 | 152,350 |
| 2018-04-10 | $28.07 | $28.30 | $27.54 | $28.02 | $28.02 | 255,075 |
| 2018-04-09 | $27.92 | $28.32 | $27.65 | $27.68 | $27.68 | 271,500 |
| 2018-04-06 | $28.15 | $28.61 | $27.48 | $27.68 | $27.68 | 251,230 |
| 2018-04-05 | $29.01 | $29.05 | $28.16 | $28.26 | $28.26 | 329,527 |
| 2018-04-04 | $28.15 | $28.94 | $27.93 | $28.81 | $28.81 | 294,675 |
| 2018-04-03 | $28.98 | $29.11 | $28.41 | $28.61 | $28.61 | 296,188 |
| 2018-04-02 | $29.75 | $29.83 | $28.62 | $28.81 | $28.81 | 313,953 |
| 2018-03-29 | $29.35 | $30.23 | $29.16 | $29.79 | $29.79 | 368,244 |
| 2018-03-28 | $30.27 | $30.35 | $29.18 | $29.24 | $29.24 | 560,282 |
| 2018-03-27 | $31.68 | $31.68 | $30.15 | $30.29 | $30.29 | 367,863 |
| 2018-03-26 | $30.87 | $31.68 | $30.42 | $31.57 | $31.57 | 256,914 |
| 2018-03-23 | $31.15 | $31.55 | $30.35 | $30.35 | $30.35 | 302,318 |
| 2018-03-22 | $31.02 | $31.66 | $31.00 | $31.10 | $31.10 | 199,525 |
| 2018-03-21 | $31.50 | $31.92 | $31.24 | $31.47 | $31.47 | 173,983 |
| 2018-03-20 | $31.14 | $31.80 | $31.10 | $31.65 | $31.65 | 301,347 |
| 2018-03-19 | $31.24 | $31.45 | $30.51 | $31.15 | $31.15 | 414,215 |
| 2018-03-16 | $30.93 | $31.54 | $30.88 | $31.30 | $31.30 | 353,622 |
| 2018-03-15 | $30.62 | $31.10 | $30.53 | $30.95 | $30.95 | 197,947 |
| 2018-03-14 | $30.92 | $31.27 | $30.63 | $30.70 | $30.70 | 364,642 |
| 2018-03-13 | $30.56 | $30.74 | $30.01 | $30.70 | $30.70 | 942,761 |
| 2018-03-12 | $31.28 | $32.16 | $30.94 | $31.45 | $31.45 | 606,450 |
| 2018-03-09 | $32.20 | $32.47 | $31.24 | $31.36 | $31.36 | 620,172 |
| 2018-03-08 | $31.38 | $32.24 | $31.38 | $32.07 | $32.07 | 356,694 |
| 2018-03-07 | $31.00 | $31.70 | $30.58 | $31.41 | $31.41 | 658,391 |
| 2018-03-06 | $30.73 | $31.29 | $30.25 | $31.24 | $31.24 | 747,873 |
| 2018-03-05 | $31.36 | $31.36 | $30.35 | $30.63 | $30.63 | 628,329 |
| 2018-03-02 | $30.15 | $31.45 | $30.00 | $31.38 | $31.38 | 534,750 |
| 2018-03-01 | $30.07 | $30.49 | $29.33 | $30.34 | $30.34 | 488,237 |
| 2018-02-28 | $29.65 | $30.62 | $29.65 | $30.36 | $30.36 | 550,943 |
| 2018-02-27 | $29.92 | $30.00 | $29.28 | $29.69 | $29.69 | 404,954 |
| 2018-02-26 | $29.59 | $30.03 | $28.95 | $29.89 | $29.89 | 656,259 |
| 2018-02-23 | $30.89 | $32.00 | $29.12 | $29.70 | $29.70 | 575,804 |
| 2018-02-22 | $29.72 | $32.00 | $29.08 | $30.41 | $30.41 | 1,094,306 |
| 2018-02-21 | $27.01 | $27.65 | $26.64 | $26.97 | $26.97 | 580,731 |
| 2018-02-20 | $26.64 | $27.02 | $26.50 | $26.84 | $26.84 | 350,324 |
| 2018-02-16 | $27.05 | $27.46 | $26.64 | $26.78 | $26.78 | 266,354 |
| 2018-02-15 | $26.39 | $27.23 | $25.93 | $27.09 | $27.09 | 418,744 |
| 2018-02-14 | $25.42 | $26.25 | $25.42 | $26.10 | $26.10 | 265,884 |
| 2018-02-13 | $24.71 | $25.62 | $24.49 | $25.50 | $25.50 | 267,208 |
| 2018-02-12 | $24.93 | $25.14 | $24.50 | $24.95 | $24.95 | 218,488 |
| 2018-02-09 | $24.67 | $25.04 | $24.11 | $24.84 | $24.84 | 334,979 |
| 2018-02-08 | $24.66 | $24.68 | $24.19 | $24.42 | $24.42 | 347,406 |
| 2018-02-07 | $24.41 | $24.86 | $23.98 | $24.61 | $24.61 | 185,428 |
| 2018-02-06 | $23.67 | $24.66 | $23.28 | $24.59 | $24.59 | 249,003 |
| 2018-02-05 | $24.93 | $25.55 | $24.11 | $24.14 | $24.14 | 221,544 |
| 2018-02-02 | $25.63 | $25.74 | $25.19 | $25.21 | $25.21 | 154,242 |
| 2018-02-01 | $26.13 | $26.15 | $25.75 | $25.90 | $25.90 | 222,431 |
| 2018-01-31 | $25.81 | $26.05 | $25.70 | $26.01 | $26.01 | 308,499 |
| 2018-01-30 | $25.37 | $25.80 | $25.17 | $25.62 | $25.62 | 413,003 |
| 2018-01-29 | $26.46 | $26.60 | $25.63 | $25.72 | $25.72 | 366,533 |
| 2018-01-26 | $25.94 | $26.54 | $25.81 | $26.54 | $26.54 | 289,159 |
| 2018-01-25 | $25.93 | $26.29 | $25.68 | $25.75 | $25.75 | 200,511 |
| 2018-01-24 | $25.71 | $26.16 | $25.56 | $25.74 | $25.74 | 497,912 |
| 2018-01-23 | $24.59 | $25.64 | $24.39 | $25.64 | $25.64 | 447,761 |
| 2018-01-22 | $24.36 | $24.59 | $23.93 | $24.58 | $24.58 | 308,787 |
| 2018-01-19 | $23.79 | $24.39 | $23.55 | $24.36 | $24.36 | 388,727 |
| 2018-01-18 | $23.19 | $24.00 | $23.19 | $23.81 | $23.81 | 529,162 |
| 2018-01-17 | $23.42 | $23.44 | $23.10 | $23.22 | $23.22 | 205,635 |
| 2018-01-16 | $24.19 | $24.19 | $23.30 | $23.33 | $23.33 | 372,493 |
| 2018-01-12 | $23.21 | $24.03 | $23.15 | $24.00 | $24.00 | 373,710 |
| 2018-01-11 | $23.11 | $23.30 | $22.99 | $23.18 | $23.18 | 160,157 |
| 2018-01-10 | $23.00 | $23.10 | $22.67 | $23.00 | $23.00 | 230,356 |
| 2018-01-09 | $22.91 | $23.34 | $22.90 | $23.11 | $23.11 | 291,772 |
| 2018-01-08 | $23.54 | $23.54 | $22.55 | $22.88 | $22.88 | 755,136 |
| 2018-01-05 | $24.19 | $24.26 | $23.87 | $24.10 | $24.10 | 358,650 |
| 2018-01-04 | $24.16 | $24.43 | $24.02 | $24.10 | $24.10 | 398,347 |
| 2018-01-03 | $24.06 | $24.30 | $23.99 | $24.08 | $24.08 | 411,787 |
| 2018-01-02 | $24.95 | $25.01 | $23.73 | $23.95 | $23.95 | 590,650 |
| 2017-12-29 | $25.08 | $25.14 | $24.73 | $24.88 | $24.88 | 356,390 |
| 2017-12-28 | $24.61 | $25.09 | $24.59 | $25.08 | $25.08 | 194,275 |
| 2017-12-27 | $24.72 | $25.00 | $24.39 | $24.65 | $24.65 | 433,848 |
| 2017-12-26 | $24.56 | $24.72 | $24.14 | $24.68 | $24.68 | 359,774 |
| 2017-12-22 | $24.46 | $24.57 | $24.31 | $24.55 | $24.55 | 175,281 |
| 2017-12-21 | $24.53 | $24.61 | $24.25 | $24.56 | $24.56 | 247,516 |
| 2017-12-20 | $24.65 | $24.68 | $24.23 | $24.47 | $24.47 | 229,685 |
| 2017-12-19 | $24.56 | $24.80 | $24.31 | $24.45 | $24.45 | 205,910 |
| 2017-12-18 | $24.55 | $24.77 | $24.24 | $24.60 | $24.60 | 290,387 |
| 2017-12-15 | $23.36 | $24.44 | $23.07 | $24.31 | $24.31 | 764,389 |
| 2017-12-14 | $23.25 | $23.65 | $23.17 | $23.26 | $23.26 | 227,114 |
| 2017-12-13 | $23.25 | $23.64 | $23.22 | $23.32 | $23.32 | 223,038 |
| 2017-12-12 | $23.39 | $23.61 | $23.16 | $23.26 | $23.26 | 272,075 |
| 2017-12-11 | $23.45 | $23.65 | $23.36 | $23.40 | $23.40 | 249,080 |
| 2017-12-08 | $23.66 | $23.83 | $23.19 | $23.46 | $23.46 | 165,817 |
| 2017-12-07 | $22.79 | $23.61 | $22.51 | $23.55 | $23.55 | 262,916 |
| 2017-12-06 | $22.85 | $23.21 | $22.70 | $22.73 | $22.73 | 373,882 |
| 2017-12-05 | $22.92 | $23.18 | $22.78 | $22.96 | $22.96 | 647,825 |
| 2017-12-04 | $24.35 | $24.36 | $22.83 | $23.08 | $23.08 | 818,069 |
| 2017-12-01 | $24.48 | $24.68 | $23.54 | $24.15 | $24.15 | 407,488 |
| 2017-11-30 | $24.51 | $24.89 | $24.14 | $24.51 | $24.51 | 656,642 |
| 2017-11-29 | $25.14 | $25.18 | $23.50 | $24.32 | $24.32 | 474,551 |
| 2017-11-28 | $24.52 | $25.20 | $24.40 | $25.16 | $25.16 | 384,704 |
| 2017-11-27 | $24.75 | $24.75 | $24.18 | $24.50 | $24.50 | 647,077 |
| 2017-11-24 | $24.48 | $24.97 | $24.47 | $24.81 | $24.81 | 149,803 |
| 2017-11-22 | $24.77 | $24.77 | $24.33 | $24.46 | $24.46 | 317,631 |
| 2017-11-21 | $25.11 | $25.21 | $24.60 | $24.67 | $24.67 | 293,519 |
| 2017-11-20 | $24.70 | $25.08 | $24.14 | $24.99 | $24.99 | 421,812 |
| 2017-11-17 | $24.81 | $25.04 | $24.63 | $24.80 | $24.80 | 383,038 |
| 2017-11-16 | $25.07 | $25.45 | $24.77 | $24.89 | $24.89 | 431,087 |
| 2017-11-15 | $25.26 | $25.37 | $24.84 | $25.04 | $25.04 | 309,927 |
| 2017-11-14 | $25.24 | $25.37 | $24.91 | $25.31 | $25.31 | 264,735 |
| 2017-11-13 | $25.26 | $25.48 | $25.03 | $25.37 | $25.37 | 366,588 |
| 2017-11-10 | $25.81 | $26.18 | $25.31 | $25.32 | $25.32 | 213,434 |
| 2017-11-09 | $26.50 | $27.81 | $25.01 | $25.82 | $25.82 | 1,102,737 |
| 2017-11-08 | $25.56 | $25.61 | $25.13 | $25.47 | $25.47 | 383,095 |
| 2017-11-07 | $25.41 | $25.61 | $25.08 | $25.54 | $25.54 | 227,915 |
| 2017-11-06 | $25.31 | $25.60 | $25.13 | $25.54 | $25.54 | 177,271 |
| 2017-11-03 | $25.21 | $25.34 | $24.69 | $25.22 | $25.22 | 370,645 |
| 2017-11-02 | $24.88 | $25.38 | $24.69 | $25.12 | $25.12 | 140,581 |
| 2017-11-01 | $25.49 | $25.51 | $24.52 | $24.89 | $24.89 | 174,684 |
| 2017-10-31 | $24.75 | $25.55 | $24.58 | $25.23 | $25.23 | 295,944 |
| 2017-10-30 | $24.82 | $24.91 | $24.59 | $24.76 | $24.76 | 202,275 |
| 2017-10-27 | $24.57 | $24.90 | $24.39 | $24.86 | $24.86 | 298,804 |
| 2017-10-26 | $24.47 | $24.50 | $24.06 | $24.39 | $24.39 | 218,180 |
| 2017-10-25 | $24.46 | $24.79 | $23.96 | $24.26 | $24.26 | 204,552 |
| 2017-10-24 | $24.81 | $24.81 | $24.34 | $24.53 | $24.53 | 153,188 |
| 2017-10-23 | $24.76 | $25.13 | $24.41 | $24.59 | $24.59 | 273,052 |
| 2017-10-20 | $25.16 | $25.25 | $24.75 | $24.78 | $24.78 | 147,832 |
| 2017-10-19 | $24.66 | $25.02 | $24.35 | $24.90 | $24.90 | 310,649 |
| 2017-10-18 | $24.41 | $24.93 | $24.29 | $24.85 | $24.85 | 252,010 |
| 2017-10-17 | $24.42 | $24.70 | $23.92 | $24.44 | $24.44 | 223,006 |
| 2017-10-16 | $25.19 | $25.20 | $24.45 | $24.54 | $24.54 | 390,889 |
| 2017-10-13 | $25.30 | $25.45 | $24.98 | $25.05 | $25.05 | 213,027 |
| 2017-10-12 | $25.33 | $25.50 | $25.10 | $25.12 | $25.12 | 245,966 |
| 2017-10-11 | $25.51 | $25.61 | $25.28 | $25.30 | $25.30 | 298,736 |
| 2017-10-10 | $25.72 | $25.74 | $25.35 | $25.43 | $25.43 | 327,988 |
| 2017-10-09 | $25.54 | $26.00 | $25.45 | $25.54 | $25.54 | 284,115 |
| 2017-10-06 | $25.04 | $25.72 | $24.95 | $25.54 | $25.54 | 354,811 |
| 2017-10-05 | $25.43 | $25.67 | $25.01 | $25.27 | $25.27 | 466,203 |
| 2017-10-04 | $25.13 | $25.32 | $24.77 | $25.28 | $25.28 | 375,160 |
| 2017-10-03 | $24.70 | $25.16 | $24.54 | $25.11 | $25.11 | 597,659 |
| 2017-10-02 | $24.00 | $24.78 | $23.98 | $24.72 | $24.72 | 460,917 |
| 2017-09-29 | $23.49 | $23.93 | $23.33 | $23.90 | $23.90 | 498,572 |
| 2017-09-28 | $22.95 | $23.52 | $22.78 | $23.41 | $23.41 | 369,728 |
| 2017-09-27 | $21.57 | $23.10 | $21.57 | $23.04 | $23.04 | 484,407 |
| 2017-09-26 | $22.13 | $22.16 | $21.20 | $21.49 | $21.49 | 547,838 |
| 2017-09-25 | $22.26 | $22.26 | $21.77 | $22.01 | $22.01 | 555,199 |
| 2017-09-22 | $21.91 | $22.42 | $21.91 | $22.41 | $22.41 | 328,930 |
| 2017-09-21 | $22.07 | $22.55 | $21.75 | $22.01 | $22.01 | 644,469 |
| 2017-09-20 | $22.12 | $22.36 | $21.88 | $22.03 | $22.03 | 1,015,980 |
| 2017-09-19 | $22.03 | $22.40 | $21.69 | $22.17 | $22.17 | 392,190 |
| 2017-09-18 | $22.25 | $22.30 | $21.80 | $21.86 | $21.86 | 350,016 |
| 2017-09-15 | $22.50 | $22.50 | $21.87 | $22.14 | $22.14 | 1,001,834 |
| 2017-09-14 | $21.66 | $22.61 | $21.60 | $22.54 | $22.54 | 558,520 |
| 2017-09-13 | $21.72 | $22.03 | $21.58 | $21.81 | $21.81 | 476,266 |
| 2017-09-12 | $22.00 | $22.12 | $21.52 | $21.70 | $21.70 | 287,803 |
| 2017-09-11 | $21.78 | $22.00 | $21.60 | $21.91 | $21.91 | 325,863 |
| 2017-09-08 | $21.69 | $22.01 | $21.47 | $21.53 | $21.53 | 597,388 |
| 2017-09-07 | $21.20 | $21.75 | $21.04 | $21.69 | $21.69 | 691,867 |
| 2017-09-06 | $21.50 | $21.56 | $20.87 | $21.24 | $21.24 | 340,497 |
| 2017-09-05 | $21.11 | $21.53 | $20.91 | $21.45 | $21.45 | 378,811 |
| 2017-09-01 | $21.50 | $21.52 | $20.81 | $21.14 | $21.14 | 472,603 |
| 2017-08-31 | $21.60 | $21.74 | $21.35 | $21.50 | $21.50 | 394,194 |
| 2017-08-30 | $21.06 | $21.69 | $21.05 | $21.60 | $21.60 | 294,454 |
| 2017-08-29 | $20.64 | $21.17 | $20.59 | $20.98 | $20.98 | 378,655 |
| 2017-08-28 | $20.86 | $20.92 | $20.42 | $20.75 | $20.75 | 752,189 |
| 2017-08-25 | $21.16 | $21.18 | $20.67 | $20.76 | $20.76 | 447,407 |
| 2017-08-24 | $21.78 | $22.19 | $20.99 | $21.01 | $21.01 | 417,287 |
| 2017-08-23 | $20.96 | $21.84 | $20.96 | $21.78 | $21.78 | 583,518 |
| 2017-08-22 | $20.50 | $21.54 | $20.45 | $21.21 | $21.21 | 599,194 |
| 2017-08-21 | $20.47 | $20.55 | $20.27 | $20.38 | $20.38 | 346,045 |
| 2017-08-18 | $19.86 | $20.52 | $19.53 | $20.42 | $20.42 | 536,813 |
| 2017-08-17 | $20.52 | $20.76 | $19.91 | $19.93 | $19.93 | 252,799 |
| 2017-08-16 | $20.96 | $21.00 | $20.58 | $20.60 | $20.60 | 228,601 |
| 2017-08-15 | $21.18 | $21.81 | $20.87 | $20.97 | $20.97 | 458,520 |
| 2017-08-14 | $21.06 | $21.41 | $20.94 | $21.15 | $21.15 | 259,883 |
| 2017-08-11 | $20.51 | $21.03 | $20.51 | $20.84 | $20.84 | 432,986 |
| 2017-08-10 | $21.70 | $21.76 | $20.28 | $20.50 | $20.50 | 547,016 |
| 2017-08-09 | $20.72 | $21.93 | $20.58 | $21.88 | $21.88 | 655,378 |
| 2017-08-08 | $21.16 | $21.27 | $20.69 | $20.97 | $20.97 | 514,164 |
| 2017-08-07 | $21.25 | $21.28 | $20.74 | $21.17 | $21.17 | 639,373 |
| 2017-08-04 | $21.94 | $22.25 | $20.71 | $21.12 | $21.12 | 900,804 |
| 2017-08-03 | $21.23 | $21.51 | $20.56 | $21.38 | $21.38 | 828,982 |
| 2017-08-02 | $22.29 | $22.40 | $21.37 | $21.39 | $21.39 | 428,065 |
| 2017-08-01 | $22.25 | $22.69 | $21.90 | $22.20 | $22.20 | 478,396 |
| 2017-07-31 | $22.24 | $22.29 | $21.96 | $22.06 | $22.06 | 311,859 |
| 2017-07-28 | $22.00 | $22.62 | $21.58 | $22.23 | $22.23 | 382,678 |
| 2017-07-27 | $22.76 | $23.47 | $21.55 | $22.05 | $22.05 | 622,316 |
| 2017-07-26 | $22.46 | $22.78 | $22.31 | $22.64 | $22.64 | 215,038 |
| 2017-07-25 | $22.33 | $22.51 | $22.10 | $22.34 | $22.34 | 306,526 |
| 2017-07-24 | $22.47 | $22.54 | $22.05 | $22.44 | $22.44 | 275,878 |
| 2017-07-21 | $22.65 | $22.65 | $22.23 | $22.46 | $22.46 | 309,708 |
| 2017-07-20 | $22.55 | $22.55 | $21.96 | $22.43 | $22.43 | 230,555 |
| 2017-07-19 | $22.18 | $22.66 | $21.98 | $22.52 | $22.52 | 367,054 |
| 2017-07-18 | $21.97 | $22.21 | $21.75 | $22.05 | $22.05 | 214,460 |
| 2017-07-17 | $21.89 | $22.12 | $21.74 | $21.97 | $21.97 | 318,650 |
| 2017-07-14 | $21.92 | $22.19 | $21.49 | $21.82 | $21.82 | 290,836 |
| 2017-07-13 | $22.52 | $22.52 | $21.39 | $21.83 | $21.83 | 343,522 |
| 2017-07-12 | $21.96 | $22.92 | $21.86 | $22.51 | $22.51 | 514,559 |
| 2017-07-11 | $21.63 | $21.99 | $21.41 | $21.61 | $21.61 | 304,134 |
| 2017-07-10 | $21.63 | $21.96 | $21.47 | $21.68 | $21.68 | 395,789 |
| 2017-07-07 | $21.25 | $21.90 | $21.25 | $21.65 | $21.65 | 308,774 |
| 2017-07-06 | $21.33 | $21.48 | $21.06 | $21.22 | $21.22 | 220,643 |
| 2017-07-05 | $21.32 | $21.77 | $21.02 | $21.57 | $21.57 | 333,856 |
| 2017-07-03 | $21.65 | $21.82 | $21.06 | $21.22 | $21.22 | 237,523 |
| 2017-06-30 | $21.13 | $21.69 | $21.10 | $21.52 | $21.52 | 426,229 |
| 2017-06-29 | $22.16 | $22.27 | $21.05 | $21.14 | $21.14 | 562,898 |
| 2017-06-28 | $22.02 | $22.44 | $21.70 | $22.33 | $22.33 | 309,962 |
| 2017-06-27 | $22.49 | $22.52 | $21.87 | $21.97 | $21.97 | 269,893 |
| 2017-06-26 | $23.13 | $23.46 | $22.59 | $22.61 | $22.61 | 697,643 |
| 2017-06-23 | $22.69 | $23.15 | $22.43 | $23.09 | $23.09 | 2,018,532 |
| 2017-06-22 | $22.31 | $22.96 | $22.04 | $22.73 | $22.73 | 499,598 |
| 2017-06-21 | $22.45 | $22.87 | $22.27 | $22.29 | $22.29 | 326,821 |
| 2017-06-20 | $23.00 | $23.14 | $22.31 | $22.41 | $22.41 | 293,405 |
| 2017-06-19 | $23.36 | $23.45 | $22.75 | $23.07 | $23.07 | 614,004 |
| 2017-06-16 | $22.06 | $23.12 | $22.06 | $23.10 | $23.10 | 1,354,691 |
| 2017-06-15 | $21.65 | $22.21 | $21.37 | $22.13 | $22.13 | 440,716 |
| 2017-06-14 | $21.10 | $21.88 | $20.97 | $21.76 | $21.76 | 708,982 |
| 2017-06-13 | $21.34 | $22.12 | $20.76 | $21.10 | $21.10 | 645,897 |
| 2017-06-12 | $21.67 | $21.73 | $19.86 | $21.09 | $21.09 | 1,131,824 |
| 2017-06-09 | $24.50 | $24.75 | $21.12 | $21.57 | $21.57 | 1,425,377 |
| 2017-06-08 | $24.25 | $24.37 | $23.85 | $24.35 | $24.35 | 648,661 |
| 2017-06-07 | $24.25 | $24.30 | $23.75 | $24.13 | $24.13 | 409,082 |
| 2017-06-06 | $24.30 | $24.50 | $24.03 | $24.23 | $24.23 | 678,825 |
| 2017-06-05 | $24.48 | $24.80 | $23.75 | $24.31 | $24.31 | 652,228 |
| 2017-06-02 | $23.66 | $24.69 | $23.60 | $24.32 | $24.32 | 756,711 |
| 2017-06-01 | $22.60 | $23.63 | $22.55 | $23.52 | $23.52 | 786,801 |
| 2017-05-31 | $22.24 | $22.60 | $22.15 | $22.47 | $22.47 | 458,154 |
| 2017-05-30 | $21.64 | $22.39 | $21.64 | $22.23 | $22.23 | 315,022 |
| 2017-05-26 | $21.76 | $21.86 | $21.03 | $21.78 | $21.78 | 191,146 |
| 2017-05-25 | $21.68 | $21.91 | $21.60 | $21.84 | $21.84 | 291,105 |
| 2017-05-24 | $21.41 | $21.58 | $21.13 | $21.55 | $21.55 | 309,467 |
| 2017-05-23 | $21.86 | $21.99 | $21.26 | $21.38 | $21.38 | 287,730 |
| 2017-05-22 | $21.60 | $21.85 | $21.37 | $21.85 | $21.85 | 272,953 |
| 2017-05-19 | $21.23 | $21.80 | $21.20 | $21.58 | $21.58 | 340,464 |
| 2017-05-18 | $20.76 | $21.47 | $20.47 | $21.24 | $21.24 | 216,059 |
| 2017-05-17 | $21.64 | $21.68 | $20.85 | $20.86 | $20.86 | 329,332 |
| 2017-05-16 | $21.90 | $22.07 | $21.67 | $21.84 | $21.84 | 390,300 |
| 2017-05-15 | $21.99 | $22.06 | $21.69 | $21.80 | $21.80 | 325,553 |
| 2017-05-12 | $22.04 | $22.22 | $21.72 | $21.88 | $21.88 | 337,499 |
| 2017-05-11 | $20.88 | $22.20 | $20.88 | $22.04 | $22.04 | 1,089,254 |
| 2017-05-10 | $20.56 | $21.07 | $20.29 | $20.99 | $20.99 | 511,363 |
| 2017-05-09 | $20.50 | $20.63 | $20.36 | $20.52 | $20.52 | 449,988 |
| 2017-05-08 | $20.53 | $20.71 | $20.39 | $20.53 | $20.53 | 487,543 |
| 2017-05-05 | $21.05 | $21.13 | $20.46 | $20.57 | $20.57 | 429,934 |
| 2017-05-04 | $20.00 | $21.37 | $19.11 | $20.93 | $20.93 | 1,767,411 |
| 2017-05-03 | $18.89 | $18.89 | $17.95 | $18.00 | $18.00 | 732,469 |
| 2017-05-02 | $18.74 | $19.07 | $18.55 | $18.99 | $18.99 | 247,245 |
| 2017-05-01 | $18.32 | $18.83 | $18.25 | $18.76 | $18.76 | 289,067 |
| 2017-04-28 | $18.16 | $18.38 | $18.02 | $18.25 | $18.25 | 219,969 |
| 2017-04-27 | $17.94 | $18.32 | $17.92 | $18.19 | $18.19 | 204,981 |
| 2017-04-26 | $18.26 | $18.32 | $17.85 | $17.89 | $17.89 | 252,992 |
| 2017-04-25 | $18.23 | $18.42 | $18.09 | $18.32 | $18.32 | 351,765 |
| 2017-04-24 | $17.87 | $18.10 | $17.75 | $18.08 | $18.08 | 386,639 |
| 2017-04-21 | $17.54 | $17.76 | $17.30 | $17.63 | $17.63 | 465,959 |
| 2017-04-20 | $17.33 | $17.58 | $17.26 | $17.53 | $17.53 | 193,824 |
| 2017-04-19 | $16.97 | $17.39 | $16.97 | $17.33 | $17.33 | 340,158 |
| 2017-04-18 | $16.59 | $16.87 | $16.49 | $16.84 | $16.84 | 410,246 |
| 2017-04-17 | $16.56 | $16.66 | $16.46 | $16.60 | $16.60 | 142,752 |
| 2017-04-13 | $16.43 | $16.70 | $16.37 | $16.46 | $16.46 | 263,760 |
| 2017-04-12 | $16.51 | $16.58 | $16.30 | $16.43 | $16.43 | 313,750 |
| 2017-04-11 | $16.58 | $16.87 | $16.41 | $16.59 | $16.59 | 393,242 |
| 2017-04-10 | $17.21 | $17.21 | $16.87 | $16.90 | $16.90 | 178,969 |
| 2017-04-07 | $17.29 | $17.43 | $16.97 | $17.14 | $17.14 | 646,441 |
| 2017-04-06 | $17.05 | $17.39 | $16.65 | $17.38 | $17.38 | 475,764 |
| 2017-04-05 | $16.87 | $17.22 | $16.87 | $17.01 | $17.01 | 478,591 |
| 2017-04-04 | $16.83 | $17.23 | $16.61 | $16.78 | $16.78 | 288,331 |
| 2017-04-03 | $16.51 | $17.22 | $16.51 | $16.83 | $16.83 | 440,063 |
| 2017-03-31 | $16.23 | $16.89 | $16.21 | $16.46 | $16.46 | 896,050 |
| 2017-03-30 | $17.25 | $17.29 | $15.91 | $16.16 | $16.16 | 2,093,401 |
| 2017-03-29 | $18.40 | $18.56 | $17.46 | $17.51 | $17.51 | 889,104 |
| 2017-03-28 | $18.58 | $18.93 | $18.22 | $18.43 | $18.43 | 481,249 |
| 2017-03-27 | $18.31 | $18.79 | $18.19 | $18.65 | $18.65 | 508,624 |
| 2017-03-24 | $18.20 | $18.57 | $17.92 | $18.52 | $18.52 | 345,370 |
| 2017-03-23 | $17.80 | $18.33 | $17.66 | $18.10 | $18.10 | 482,116 |
| 2017-03-22 | $18.40 | $18.54 | $17.40 | $17.89 | $17.89 | 380,261 |
| 2017-03-21 | $18.65 | $18.82 | $18.06 | $18.43 | $18.43 | 596,165 |
| 2017-03-20 | $18.15 | $18.49 | $17.88 | $18.39 | $18.39 | 490,768 |
| 2017-03-17 | $17.30 | $18.19 | $17.30 | $18.02 | $18.02 | 1,868,776 |
| 2017-03-16 | $16.46 | $16.90 | $16.46 | $16.83 | $16.83 | 505,524 |
| 2017-03-15 | $16.49 | $16.64 | $16.28 | $16.41 | $16.41 | 642,998 |
| 2017-03-14 | $16.22 | $16.49 | $16.10 | $16.42 | $16.42 | 352,523 |
| 2017-03-13 | $16.28 | $16.55 | $16.28 | $16.32 | $16.32 | 318,363 |
| 2017-03-10 | $16.51 | $16.56 | $16.19 | $16.33 | $16.33 | 223,811 |
| 2017-03-09 | $16.42 | $16.54 | $15.90 | $16.43 | $16.43 | 411,235 |
| 2017-03-08 | $16.58 | $16.59 | $16.23 | $16.37 | $16.37 | 416,478 |
| 2017-03-07 | $16.28 | $16.73 | $15.80 | $16.50 | $16.50 | 1,596,463 |
| 2017-03-06 | $16.23 | $16.53 | $16.16 | $16.38 | $16.38 | 811,042 |
| 2017-03-03 | $16.33 | $16.45 | $15.99 | $16.41 | $16.41 | 393,834 |
| 2017-03-02 | $16.42 | $16.48 | $16.23 | $16.30 | $16.30 | 825,772 |
| 2017-03-01 | $16.04 | $16.47 | $15.93 | $16.36 | $16.36 | 787,475 |
| 2017-02-28 | $16.36 | $16.67 | $15.85 | $15.91 | $15.91 | 1,082,288 |
| 2017-02-27 | $16.38 | $16.55 | $16.19 | $16.39 | $16.39 | 354,137 |
| 2017-02-24 | $15.98 | $16.49 | $15.77 | $16.36 | $16.36 | 196,914 |
| 2017-02-23 | $16.49 | $16.59 | $16.08 | $16.25 | $16.25 | 220,188 |
| 2017-02-22 | $16.33 | $16.68 | $16.27 | $16.55 | $16.55 | 281,233 |
| 2017-02-21 | $16.48 | $16.77 | $16.20 | $16.48 | $16.48 | 228,905 |
| 2017-02-17 | $17.05 | $17.20 | $16.00 | $16.58 | $16.58 | 530,252 |
| 2017-02-16 | $16.87 | $16.98 | $16.58 | $16.86 | $16.86 | 982,900 |
| 2017-02-15 | $16.28 | $16.92 | $16.21 | $16.80 | $16.80 | 728,465 |
| 2017-02-14 | $16.33 | $16.47 | $16.16 | $16.33 | $16.33 | 184,990 |
| 2017-02-13 | $16.30 | $16.49 | $16.00 | $16.31 | $16.31 | 369,783 |
| 2017-02-10 | $16.09 | $16.26 | $15.98 | $16.24 | $16.24 | 446,742 |
| 2017-02-09 | $15.69 | $16.13 | $15.69 | $16.01 | $16.01 | 156,094 |
| 2017-02-08 | $16.00 | $16.06 | $15.43 | $15.60 | $15.60 | 351,142 |
| 2017-02-07 | $16.03 | $16.21 | $16.00 | $16.11 | $16.11 | 167,451 |
| 2017-02-06 | $16.01 | $16.08 | $15.78 | $16.01 | $16.01 | 258,027 |
| 2017-02-03 | $15.89 | $16.13 | $15.76 | $16.11 | $16.11 | 179,619 |
| 2017-02-02 | $15.44 | $15.77 | $15.27 | $15.76 | $15.76 | 299,969 |
| 2017-02-01 | $15.60 | $15.89 | $15.31 | $15.56 | $15.56 | 302,877 |
| 2017-01-31 | $15.56 | $15.78 | $15.37 | $15.46 | $15.46 | 307,446 |
| 2017-01-30 | $16.02 | $16.02 | $15.51 | $15.64 | $15.64 | 233,566 |
| 2017-01-27 | $15.95 | $16.22 | $15.71 | $16.13 | $16.13 | 273,259 |
| 2017-01-26 | $16.15 | $16.15 | $15.89 | $15.94 | $15.94 | 198,799 |
| 2017-01-25 | $16.35 | $16.63 | $15.98 | $16.13 | $16.13 | 276,519 |
| 2017-01-24 | $16.33 | $16.48 | $16.04 | $16.18 | $16.18 | 206,750 |
| 2017-01-23 | $16.36 | $16.72 | $16.28 | $16.31 | $16.31 | 233,530 |
| 2017-01-20 | $16.33 | $16.55 | $16.21 | $16.39 | $16.39 | 274,651 |
| 2017-01-19 | $16.39 | $16.71 | $16.27 | $16.29 | $16.29 | 301,493 |
| 2017-01-18 | $16.30 | $16.60 | $16.02 | $16.42 | $16.42 | 837,551 |
| 2017-01-17 | $16.82 | $16.82 | $15.86 | $16.22 | $16.22 | 578,771 |
| 2017-01-13 | $16.13 | $16.90 | $16.08 | $16.83 | $16.83 | 785,735 |
| 2017-01-12 | $16.40 | $16.68 | $15.66 | $15.91 | $15.91 | 476,027 |
| 2017-01-11 | $16.16 | $16.64 | $16.03 | $16.50 | $16.50 | 575,203 |
| 2017-01-10 | $15.56 | $16.38 | $15.56 | $16.20 | $16.20 | 535,231 |
| 2017-01-09 | $14.79 | $15.79 | $14.68 | $15.64 | $15.64 | 665,560 |
| 2017-01-06 | $14.42 | $14.84 | $14.21 | $14.78 | $14.78 | 300,443 |
| 2017-01-05 | $14.18 | $14.38 | $14.08 | $14.34 | $14.34 | 296,704 |
| 2017-01-04 | $14.19 | $14.31 | $14.13 | $14.20 | $14.20 | 259,489 |
| 2017-01-03 | $14.33 | $14.53 | $14.00 | $14.19 | $14.19 | 409,556 |
| 2016-12-30 | $14.22 | $14.43 | $14.10 | $14.19 | $14.19 | 575,539 |
| 2016-12-29 | $14.05 | $14.32 | $13.95 | $14.22 | $14.22 | 253,908 |
| 2016-12-28 | $14.39 | $14.64 | $14.00 | $14.03 | $14.03 | 168,294 |
| 2016-12-27 | $14.10 | $14.52 | $14.04 | $14.40 | $14.40 | 373,453 |
| 2016-12-23 | $13.88 | $14.22 | $13.65 | $14.17 | $14.17 | 245,542 |
| 2016-12-22 | $13.98 | $14.02 | $13.75 | $13.93 | $13.93 | 439,794 |
| 2016-12-21 | $14.22 | $14.31 | $13.91 | $13.95 | $13.95 | 378,893 |
| 2016-12-20 | $14.04 | $14.27 | $13.79 | $14.22 | $14.22 | 388,837 |
| 2016-12-19 | $13.89 | $14.04 | $13.52 | $13.94 | $13.94 | 375,307 |
| 2016-12-16 | $13.89 | $13.89 | $13.56 | $13.77 | $13.77 | 512,836 |
| 2016-12-15 | $13.54 | $14.01 | $13.30 | $13.81 | $13.81 | 750,450 |
| 2016-12-14 | $13.42 | $13.74 | $13.41 | $13.46 | $13.46 | 507,296 |
| 2016-12-13 | $12.88 | $13.64 | $12.88 | $13.50 | $13.50 | 813,207 |
| 2016-12-12 | $12.93 | $13.02 | $12.58 | $12.87 | $12.87 | 775,184 |
| 2016-12-09 | $13.66 | $13.83 | $12.81 | $12.95 | $12.95 | 806,186 |
| 2016-12-08 | $13.68 | $13.86 | $13.47 | $13.66 | $13.66 | 355,627 |
| 2016-12-07 | $13.63 | $13.92 | $13.60 | $13.64 | $13.64 | 499,284 |
| 2016-12-06 | $14.05 | $14.10 | $13.60 | $13.69 | $13.69 | 472,847 |
| 2016-12-05 | $14.15 | $14.40 | $13.85 | $13.96 | $13.96 | 573,278 |
| 2016-12-02 | $14.95 | $14.98 | $13.94 | $14.07 | $14.07 | 568,891 |
| 2016-12-01 | $15.85 | $16.14 | $14.62 | $15.01 | $15.01 | 1,490,725 |
| 2016-11-30 | $15.91 | $16.00 | $15.67 | $15.83 | $15.83 | 518,708 |
| 2016-11-29 | $15.53 | $16.09 | $15.50 | $15.87 | $15.87 | 589,776 |
| 2016-11-28 | $15.59 | $15.65 | $15.29 | $15.57 | $15.57 | 250,484 |
| 2016-11-25 | $15.75 | $15.79 | $15.43 | $15.68 | $15.68 | 205,366 |
| 2016-11-23 | $15.33 | $15.76 | $15.19 | $15.74 | $15.74 | 239,612 |
| 2016-11-22 | $15.46 | $15.48 | $15.23 | $15.45 | $15.45 | 327,759 |
| 2016-11-21 | $15.47 | $15.55 | $15.22 | $15.41 | $15.41 | 486,237 |
| 2016-11-18 | $15.12 | $16.00 | $15.00 | $15.35 | $15.35 | 2,690,053 |
| 2016-11-17 | $14.91 | $15.31 | $14.47 | $15.09 | $15.09 | 441,497 |
| 2016-11-16 | $15.29 | $15.36 | $14.92 | $14.99 | $14.99 | 423,477 |
| 2016-11-15 | $14.40 | $15.44 | $14.17 | $15.21 | $15.21 | 490,641 |
| 2016-11-14 | $14.67 | $14.73 | $14.06 | $14.39 | $14.39 | 386,455 |
| 2016-11-11 | $13.71 | $14.65 | $13.50 | $14.59 | $14.59 | 379,103 |
| 2016-11-10 | $13.92 | $13.92 | $13.20 | $13.63 | $13.63 | 348,185 |
| 2016-11-09 | $13.76 | $14.00 | $13.50 | $13.79 | $13.79 | 604,977 |
| 2016-11-08 | $14.07 | $14.33 | $13.95 | $13.97 | $13.97 | 223,958 |
| 2016-11-07 | $13.89 | $14.16 | $13.72 | $14.12 | $14.12 | 236,680 |
| 2016-11-04 | $13.33 | $13.74 | $13.08 | $13.70 | $13.70 | 430,694 |
| 2016-11-03 | $13.90 | $13.90 | $12.95 | $13.26 | $13.26 | 628,210 |
| 2016-11-02 | $15.60 | $15.60 | $13.85 | $13.91 | $13.91 | 686,174 |
| 2016-11-01 | $14.35 | $14.74 | $14.06 | $14.24 | $14.24 | 479,126 |
| 2016-10-31 | $13.90 | $14.40 | $13.84 | $14.32 | $14.32 | 405,989 |
| 2016-10-28 | $13.93 | $14.09 | $13.81 | $13.83 | $13.83 | 314,256 |
| 2016-10-27 | $14.00 | $14.18 | $13.81 | $13.93 | $13.93 | 260,963 |
| 2016-10-26 | $14.37 | $14.37 | $13.94 | $14.00 | $14.00 | 230,926 |
| 2016-10-25 | $14.76 | $14.94 | $14.10 | $14.38 | $14.38 | 334,427 |
| 2016-10-24 | $14.30 | $14.98 | $14.17 | $14.82 | $14.82 | 320,832 |
| 2016-10-21 | $14.13 | $14.25 | $14.00 | $14.15 | $14.15 | 256,580 |
| 2016-10-20 | $14.02 | $14.26 | $13.83 | $14.25 | $14.25 | 256,936 |
| 2016-10-19 | $14.01 | $14.20 | $13.93 | $14.01 | $14.01 | 171,375 |
| 2016-10-18 | $14.27 | $14.30 | $14.00 | $14.02 | $14.02 | 191,165 |
| 2016-10-17 | $14.11 | $14.26 | $14.04 | $14.09 | $14.09 | 323,418 |
| 2016-10-14 | $14.30 | $14.33 | $14.03 | $14.13 | $14.13 | 371,855 |
| 2016-10-13 | $14.52 | $14.56 | $13.96 | $14.30 | $14.30 | 647,695 |
| 2016-10-12 | $15.21 | $15.32 | $14.70 | $14.71 | $14.71 | 275,472 |
| 2016-10-11 | $15.33 | $15.33 | $15.01 | $15.15 | $15.15 | 268,488 |
| 2016-10-10 | $15.05 | $15.61 | $15.05 | $15.32 | $15.32 | 385,840 |
| 2016-10-07 | $15.22 | $15.27 | $14.82 | $15.00 | $15.00 | 185,542 |
| 2016-10-06 | $15.20 | $15.39 | $15.01 | $15.27 | $15.27 | 447,033 |
| 2016-10-05 | $16.01 | $16.05 | $15.34 | $15.38 | $15.38 | 255,654 |
| 2016-10-04 | $15.86 | $16.40 | $15.80 | $15.94 | $15.94 | 591,427 |
| 2016-10-03 | $15.76 | $15.89 | $15.51 | $15.87 | $15.87 | 370,130 |
| 2016-09-30 | $15.44 | $15.88 | $15.43 | $15.68 | $15.68 | 402,492 |
| 2016-09-29 | $15.45 | $15.60 | $15.28 | $15.44 | $15.44 | 351,070 |
| 2016-09-28 | $15.15 | $15.79 | $15.10 | $15.45 | $15.45 | 608,539 |
| 2016-09-27 | $14.76 | $15.14 | $14.66 | $15.14 | $15.14 | 534,160 |
| 2016-09-26 | $14.73 | $15.05 | $14.62 | $14.84 | $14.84 | 480,930 |
| 2016-09-23 | $14.66 | $14.85 | $14.54 | $14.70 | $14.70 | 398,586 |
| 2016-09-22 | $14.55 | $14.75 | $14.54 | $14.73 | $14.73 | 262,613 |
| 2016-09-21 | $14.14 | $14.49 | $14.10 | $14.46 | $14.46 | 396,319 |
| 2016-09-20 | $13.37 | $14.42 | $13.06 | $14.16 | $14.16 | 1,147,825 |
| 2016-09-19 | $14.56 | $14.72 | $14.25 | $14.37 | $14.37 | 185,816 |
| 2016-09-16 | $14.45 | $14.63 | $14.35 | $14.54 | $14.54 | 841,655 |
| 2016-09-15 | $14.34 | $14.67 | $14.11 | $14.50 | $14.50 | 268,328 |
| 2016-09-14 | $14.25 | $14.63 | $14.02 | $14.33 | $14.33 | 258,461 |
| 2016-09-13 | $14.36 | $14.55 | $14.07 | $14.20 | $14.20 | 339,400 |
| 2016-09-12 | $14.03 | $14.58 | $13.91 | $14.55 | $14.55 | 465,391 |
| 2016-09-09 | $14.80 | $14.87 | $14.06 | $14.16 | $14.16 | 713,461 |
| 2016-09-08 | $15.32 | $15.38 | $14.73 | $14.93 | $14.93 | 405,269 |
| 2016-09-07 | $15.43 | $15.60 | $15.12 | $15.42 | $15.42 | 405,950 |
| 2016-09-06 | $16.06 | $16.23 | $15.48 | $15.51 | $15.51 | 969,371 |
| 2016-09-02 | $15.56 | $15.90 | $15.36 | $15.87 | $15.87 | 549,476 |
| 2016-09-01 | $14.94 | $15.57 | $14.88 | $15.56 | $15.56 | 752,256 |
| 2016-08-31 | $14.58 | $15.10 | $14.31 | $14.99 | $14.99 | 1,154,856 |
| 2016-08-30 | $14.79 | $14.84 | $14.34 | $14.50 | $14.50 | 558,020 |
| 2016-08-29 | $14.99 | $15.00 | $14.68 | $14.69 | $14.69 | 425,918 |
| 2016-08-26 | $14.76 | $14.96 | $14.56 | $14.90 | $14.90 | 455,629 |
| 2016-08-25 | $14.62 | $14.75 | $14.29 | $14.65 | $14.65 | 405,268 |
| 2016-08-24 | $14.85 | $15.00 | $14.65 | $14.72 | $14.72 | 650,045 |
| 2016-08-23 | $14.35 | $14.90 | $14.21 | $14.82 | $14.82 | 940,448 |
| 2016-08-22 | $14.09 | $14.40 | $13.89 | $14.20 | $14.20 | 722,241 |
| 2016-08-19 | $13.67 | $14.11 | $13.53 | $14.09 | $14.09 | 540,900 |
| 2016-08-18 | $13.65 | $13.76 | $13.47 | $13.67 | $13.67 | 360,993 |
| 2016-08-17 | $13.66 | $13.72 | $13.45 | $13.61 | $13.61 | 281,674 |
| 2016-08-16 | $13.75 | $13.91 | $13.46 | $13.60 | $13.60 | 414,514 |
| 2016-08-15 | $13.28 | $13.82 | $13.23 | $13.79 | $13.79 | 440,183 |
| 2016-08-12 | $13.36 | $13.50 | $13.23 | $13.31 | $13.31 | 202,348 |
| 2016-08-11 | $13.46 | $13.46 | $13.11 | $13.36 | $13.36 | 424,231 |
| 2016-08-10 | $13.56 | $13.65 | $13.26 | $13.36 | $13.36 | 282,082 |
| 2016-08-09 | $13.60 | $13.78 | $13.49 | $13.56 | $13.56 | 499,552 |
| 2016-08-08 | $13.80 | $13.96 | $13.56 | $13.60 | $13.60 | 561,441 |
| 2016-08-05 | $12.95 | $13.88 | $12.89 | $13.83 | $13.83 | 1,243,807 |
| 2016-08-04 | $13.00 | $13.50 | $12.61 | $12.80 | $12.80 | 1,573,613 |
| 2016-08-03 | $12.62 | $12.65 | $12.27 | $12.44 | $12.44 | 503,788 |
| 2016-08-02 | $12.59 | $12.80 | $12.49 | $12.65 | $12.65 | 522,759 |
| 2016-08-01 | $12.59 | $12.79 | $12.49 | $12.59 | $12.59 | 338,927 |
| 2016-07-29 | $12.54 | $12.70 | $12.38 | $12.61 | $12.61 | 458,255 |
| 2016-07-28 | $12.61 | $12.69 | $12.31 | $12.48 | $12.48 | 291,535 |
| 2016-07-27 | $12.65 | $12.87 | $12.40 | $12.55 | $12.55 | 269,833 |
| 2016-07-26 | $12.39 | $12.61 | $12.31 | $12.52 | $12.52 | 364,464 |
| 2016-07-25 | $12.11 | $12.41 | $12.07 | $12.32 | $12.32 | 372,757 |
| 2016-07-22 | $12.08 | $12.28 | $11.90 | $12.07 | $12.07 | 323,765 |
| 2016-07-21 | $12.21 | $12.37 | $12.00 | $12.08 | $12.08 | 198,899 |
| 2016-07-20 | $12.21 | $12.27 | $11.86 | $12.18 | $12.18 | 152,305 |
| 2016-07-19 | $12.14 | $12.28 | $12.09 | $12.12 | $12.12 | 148,033 |
| 2016-07-18 | $12.04 | $12.17 | $12.02 | $12.12 | $12.12 | 168,039 |
| 2016-07-15 | $12.23 | $12.35 | $11.99 | $12.10 | $12.10 | 260,092 |
| 2016-07-14 | $12.41 | $12.41 | $12.12 | $12.14 | $12.14 | 222,346 |
| 2016-07-13 | $12.40 | $12.50 | $12.20 | $12.26 | $12.26 | 479,264 |
| 2016-07-12 | $11.88 | $12.42 | $11.87 | $12.33 | $12.33 | 1,169,737 |
| 2016-07-11 | $12.10 | $12.12 | $11.89 | $12.11 | $12.11 | 635,850 |
| 2016-07-08 | $12.00 | $12.13 | $11.90 | $12.00 | $12.00 | 646,735 |
| 2016-07-07 | $11.80 | $12.20 | $11.63 | $11.86 | $11.86 | 717,046 |
| 2016-07-06 | $11.77 | $11.92 | $11.67 | $11.84 | $11.84 | 364,242 |
| 2016-07-05 | $11.76 | $11.86 | $11.46 | $11.78 | $11.78 | 409,535 |
| 2016-07-01 | $11.90 | $11.97 | $11.75 | $11.87 | $11.87 | 621,586 |
| 2016-06-30 | $11.70 | $11.97 | $11.48 | $11.90 | $11.90 | 1,254,486 |
| 2016-06-29 | $11.54 | $11.82 | $11.23 | $11.62 | $11.62 | 376,942 |
| 2016-06-28 | $11.38 | $11.58 | $11.17 | $11.51 | $11.51 | 559,761 |
| 2016-06-27 | $11.51 | $11.77 | $10.75 | $11.20 | $11.20 | 1,005,487 |
| 2016-06-24 | $11.26 | $11.67 | $11.10 | $11.58 | $11.58 | 2,061,904 |
| 2016-06-23 | $11.50 | $11.88 | $11.35 | $11.88 | $11.88 | 562,313 |
| 2016-06-22 | $11.59 | $11.65 | $11.32 | $11.39 | $11.39 | 525,649 |
| 2016-06-21 | $11.54 | $11.66 | $11.35 | $11.53 | $11.53 | 562,015 |
| 2016-06-20 | $11.94 | $12.00 | $11.47 | $11.55 | $11.55 | 495,455 |
| 2016-06-17 | $11.87 | $11.90 | $11.26 | $11.83 | $11.83 | 1,357,734 |
| 2016-06-16 | $12.11 | $12.20 | $11.73 | $11.92 | $11.92 | 481,009 |
| 2016-06-15 | $12.70 | $12.70 | $10.74 | $12.22 | $12.22 | 3,022,670 |
| 2016-06-14 | $12.44 | $12.96 | $12.44 | $12.93 | $12.93 | 558,876 |
| 2016-06-13 | $12.08 | $12.75 | $12.06 | $12.58 | $12.58 | 549,179 |
| 2016-06-10 | $12.39 | $12.48 | $12.11 | $12.26 | $12.26 | 446,734 |
| 2016-06-09 | $12.09 | $12.75 | $12.01 | $12.52 | $12.52 | 753,114 |
| 2016-06-08 | $11.91 | $12.11 | $11.87 | $12.00 | $12.00 | 508,419 |
| 2016-06-07 | $11.80 | $11.91 | $11.63 | $11.88 | $11.88 | 500,931 |
| 2016-06-06 | $11.55 | $12.00 | $11.39 | $11.80 | $11.80 | 622,566 |
| 2016-06-03 | $11.16 | $11.75 | $11.00 | $11.52 | $11.52 | 492,413 |
| 2016-06-02 | $10.81 | $11.23 | $10.75 | $11.23 | $11.23 | 568,936 |
| 2016-06-01 | $10.17 | $10.99 | $10.08 | $10.92 | $10.92 | 855,988 |
| 2016-05-31 | $10.24 | $10.40 | $10.04 | $10.19 | $10.19 | 615,932 |
| 2016-05-27 | $10.26 | $10.49 | $10.22 | $10.26 | $10.26 | 246,755 |
| 2016-05-26 | $9.91 | $10.34 | $9.86 | $10.30 | $10.30 | 371,004 |
| 2016-05-25 | $9.78 | $9.98 | $9.59 | $9.90 | $9.90 | 391,265 |
| 2016-05-24 | $9.70 | $9.83 | $9.60 | $9.77 | $9.77 | 343,748 |
| 2016-05-23 | $9.79 | $9.89 | $9.52 | $9.72 | $9.72 | 396,347 |
| 2016-05-20 | $9.71 | $9.90 | $9.64 | $9.79 | $9.79 | 269,791 |
| 2016-05-19 | $9.96 | $10.00 | $9.54 | $9.67 | $9.67 | 495,699 |
| 2016-05-18 | $8.85 | $10.00 | $8.70 | $10.00 | $10.00 | 1,838,186 |
| 2016-05-17 | $8.93 | $9.10 | $8.49 | $8.62 | $8.62 | 534,604 |
| 2016-05-16 | $8.98 | $9.16 | $8.63 | $8.94 | $8.94 | 794,371 |
| 2016-05-13 | $9.10 | $9.45 | $8.90 | $9.10 | $9.10 | 459,906 |
| 2016-05-12 | $10.13 | $10.17 | $8.87 | $9.24 | $9.24 | 729,959 |
| 2016-05-11 | $9.90 | $10.90 | $9.74 | $10.19 | $10.19 | 823,294 |
| 2016-05-10 | $9.90 | $9.97 | $9.61 | $9.90 | $9.90 | 328,053 |
| 2016-05-09 | $9.48 | $9.99 | $9.41 | $9.85 | $9.85 | 461,974 |
| 2016-05-06 | $9.59 | $9.60 | $9.14 | $9.48 | $9.48 | 344,677 |
| 2016-05-05 | $9.53 | $9.77 | $9.38 | $9.59 | $9.59 | 265,785 |
| 2016-05-04 | $9.50 | $9.68 | $9.36 | $9.52 | $9.52 | 277,229 |
| 2016-05-03 | $9.64 | $9.73 | $9.45 | $9.59 | $9.59 | 331,272 |
| 2016-05-02 | $9.31 | $9.70 | $9.10 | $9.70 | $9.70 | 339,459 |
| 2016-04-29 | $9.14 | $9.31 | $8.85 | $9.25 | $9.25 | 320,445 |
| 2016-04-28 | $9.04 | $9.47 | $9.00 | $9.15 | $9.15 | 252,551 |
| 2016-04-27 | $9.10 | $9.17 | $8.81 | $9.05 | $9.05 | 141,270 |
| 2016-04-26 | $9.03 | $9.13 | $8.83 | $9.09 | $9.09 | 199,257 |
| 2016-04-25 | $8.96 | $9.06 | $8.81 | $9.03 | $9.03 | 228,722 |
| 2016-04-22 | $9.11 | $9.11 | $8.71 | $9.00 | $9.00 | 188,515 |
| 2016-04-21 | $9.11 | $9.17 | $9.01 | $9.13 | $9.13 | 406,182 |
| 2016-04-20 | $9.01 | $9.13 | $8.97 | $9.13 | $9.13 | 198,647 |
| 2016-04-19 | $9.20 | $9.25 | $8.98 | $9.03 | $9.03 | 146,069 |
| 2016-04-18 | $8.65 | $9.18 | $8.61 | $9.14 | $9.14 | 222,865 |
| 2016-04-15 | $8.90 | $8.92 | $8.47 | $8.67 | $8.67 | 248,512 |
| 2016-04-14 | $8.68 | $9.33 | $8.61 | $8.93 | $8.93 | 530,861 |
| 2016-04-13 | $8.43 | $8.57 | $8.36 | $8.57 | $8.57 | 122,555 |
| 2016-04-12 | $8.48 | $8.54 | $8.32 | $8.40 | $8.40 | 252,780 |
| 2016-04-11 | $8.40 | $8.58 | $8.30 | $8.47 | $8.47 | 266,769 |
| 2016-04-08 | $8.57 | $8.60 | $8.23 | $8.39 | $8.39 | 389,565 |
| 2016-04-07 | $8.70 | $8.75 | $8.29 | $8.46 | $8.46 | 314,010 |
| 2016-04-06 | $8.49 | $8.88 | $8.49 | $8.69 | $8.69 | 518,592 |
| 2016-04-05 | $8.72 | $8.72 | $8.39 | $8.45 | $8.45 | 381,091 |
| 2016-04-04 | $9.04 | $9.05 | $8.69 | $8.79 | $8.79 | 259,199 |
| 2016-04-01 | $8.86 | $9.05 | $8.80 | $9.00 | $9.00 | 216,858 |
| 2016-03-31 | $9.06 | $9.09 | $8.82 | $8.89 | $8.89 | 388,890 |
| 2016-03-30 | $9.64 | $9.66 | $8.89 | $9.09 | $9.09 | 479,951 |
| 2016-03-29 | $9.37 | $9.84 | $9.17 | $9.55 | $9.55 | 1,768,388 |
| 2016-03-28 | $9.06 | $9.50 | $8.82 | $9.34 | $9.34 | 784,190 |
| 2016-03-24 | $8.61 | $9.08 | $8.40 | $8.99 | $8.99 | 509,401 |
| 2016-03-23 | $8.59 | $8.95 | $8.38 | $8.62 | $8.62 | 442,912 |
| 2016-03-22 | $8.32 | $8.73 | $8.11 | $8.59 | $8.59 | 513,572 |
| 2016-03-21 | $7.75 | $8.42 | $7.75 | $8.34 | $8.34 | 706,813 |
| 2016-03-18 | $7.77 | $7.93 | $7.73 | $7.80 | $7.80 | 390,980 |
| 2016-03-17 | $7.85 | $7.90 | $7.69 | $7.73 | $7.73 | 215,678 |
| 2016-03-16 | $7.77 | $7.88 | $7.59 | $7.84 | $7.84 | 104,372 |
| 2016-03-15 | $7.97 | $7.97 | $7.50 | $7.80 | $7.80 | 257,767 |
| 2016-03-14 | $7.72 | $8.09 | $7.72 | $7.98 | $7.98 | 268,115 |
| 2016-03-11 | $7.80 | $7.80 | $7.44 | $7.77 | $7.77 | 434,429 |
| 2016-03-10 | $8.13 | $8.18 | $7.69 | $7.78 | $7.78 | 196,490 |
| 2016-03-09 | $8.17 | $8.26 | $8.01 | $8.13 | $8.13 | 195,493 |
| 2016-03-08 | $8.15 | $8.29 | $7.98 | $8.20 | $8.20 | 145,440 |
| 2016-03-07 | $8.14 | $8.33 | $7.91 | $8.24 | $8.24 | 204,282 |
| 2016-03-04 | $8.15 | $8.27 | $8.03 | $8.17 | $8.17 | 236,942 |
| 2016-03-03 | $8.30 | $8.34 | $8.02 | $8.19 | $8.19 | 178,427 |
| 2016-03-02 | $8.22 | $8.36 | $8.09 | $8.32 | $8.32 | 180,019 |
| 2016-03-01 | $8.08 | $8.29 | $8.02 | $8.27 | $8.27 | 196,620 |
| 2016-02-29 | $7.61 | $8.24 | $7.57 | $8.05 | $8.05 | 462,547 |
| 2016-02-26 | $7.90 | $8.00 | $7.41 | $7.66 | $7.66 | 352,812 |
| 2016-02-25 | $8.03 | $8.03 | $7.46 | $7.88 | $7.88 | 397,951 |
| 2016-02-24 | $7.66 | $8.14 | $7.49 | $7.88 | $7.88 | 990,517 |
| 2016-02-23 | $7.57 | $7.65 | $7.01 | $7.35 | $7.35 | 340,211 |
| 2016-02-22 | $7.51 | $7.67 | $7.43 | $7.60 | $7.60 | 270,220 |
| 2016-02-19 | $7.00 | $7.39 | $6.96 | $7.35 | $7.35 | 223,947 |
| 2016-02-18 | $7.11 | $7.13 | $6.91 | $7.00 | $7.00 | 188,120 |
| 2016-02-17 | $6.50 | $7.15 | $6.50 | $7.07 | $7.07 | 520,503 |
| 2016-02-16 | $6.26 | $6.54 | $6.20 | $6.41 | $6.41 | 372,129 |
| 2016-02-12 | $6.39 | $6.51 | $6.14 | $6.20 | $6.20 | 210,418 |
| 2016-02-11 | $6.32 | $6.53 | $6.26 | $6.30 | $6.30 | 276,052 |
| 2016-02-10 | $6.87 | $6.90 | $6.22 | $6.41 | $6.41 | 671,148 |
| 2016-02-09 | $6.53 | $7.05 | $6.53 | $6.90 | $6.90 | 511,593 |
| 2016-02-08 | $6.88 | $6.91 | $6.52 | $6.66 | $6.66 | 384,656 |
| 2016-02-05 | $8.68 | $8.68 | $7.04 | $7.06 | $7.06 | 1,049,929 |
| 2016-02-04 | $8.23 | $8.73 | $8.17 | $8.71 | $8.71 | 270,852 |
| 2016-02-03 | $8.29 | $8.43 | $8.08 | $8.24 | $8.24 | 362,342 |
| 2016-02-02 | $8.35 | $8.42 | $8.17 | $8.29 | $8.29 | 430,693 |
| 2016-02-01 | $8.29 | $8.45 | $8.06 | $8.41 | $8.41 | 318,098 |
| 2016-01-29 | $8.07 | $8.34 | $8.07 | $8.33 | $8.33 | 496,993 |
| 2016-01-28 | $7.69 | $8.07 | $7.63 | $8.04 | $8.04 | 490,081 |
| 2016-01-27 | $7.55 | $7.74 | $7.48 | $7.65 | $7.65 | 369,832 |
| 2016-01-26 | $7.38 | $7.59 | $7.16 | $7.56 | $7.56 | 263,438 |
| 2016-01-25 | $7.55 | $7.66 | $7.27 | $7.37 | $7.37 | 246,791 |
| 2016-01-22 | $7.38 | $7.89 | $7.31 | $7.56 | $7.56 | 302,014 |
| 2016-01-21 | $7.20 | $7.81 | $7.14 | $7.25 | $7.25 | 339,914 |
| 2016-01-20 | $7.01 | $7.37 | $6.86 | $7.20 | $7.20 | 503,798 |
| 2016-01-19 | $7.43 | $7.48 | $6.96 | $7.12 | $7.12 | 459,911 |
| 2016-01-15 | $7.26 | $7.53 | $7.02 | $7.38 | $7.38 | 510,450 |
| 2016-01-14 | $7.80 | $7.82 | $7.33 | $7.52 | $7.52 | 536,657 |
| 2016-01-13 | $8.42 | $8.55 | $7.75 | $7.80 | $7.80 | 291,580 |
| 2016-01-12 | $8.09 | $8.48 | $8.05 | $8.34 | $8.34 | 263,702 |
| 2016-01-11 | $8.07 | $8.22 | $7.83 | $8.01 | $8.01 | 403,283 |
| 2016-01-08 | $8.01 | $8.33 | $7.97 | $8.02 | $8.02 | 343,824 |
| 2016-01-07 | $8.36 | $8.46 | $7.98 | $8.04 | $8.04 | 499,598 |
| 2016-01-06 | $8.62 | $8.65 | $8.38 | $8.41 | $8.41 | 303,395 |
| 2016-01-05 | $8.32 | $8.65 | $8.25 | $8.52 | $8.52 | 422,010 |
| 2016-01-04 | $8.59 | $8.70 | $8.10 | $8.25 | $8.25 | 519,438 |
| 2015-12-31 | $8.60 | $8.79 | $8.44 | $8.70 | $8.70 | 562,126 |
| 2015-12-30 | $9.04 | $9.04 | $8.55 | $8.58 | $8.58 | 323,923 |
| 2015-12-29 | $8.85 | $9.07 | $8.61 | $8.95 | $8.95 | 583,607 |
| 2015-12-28 | $8.36 | $8.72 | $8.21 | $8.68 | $8.68 | 638,143 |
| 2015-12-24 | $8.03 | $8.29 | $8.00 | $8.24 | $8.24 | 243,166 |
| 2015-12-23 | $7.99 | $8.14 | $7.87 | $7.96 | $7.96 | 265,194 |
| 2015-12-22 | $7.91 | $8.00 | $7.73 | $7.93 | $7.93 | 242,149 |
| 2015-12-21 | $7.79 | $7.92 | $7.70 | $7.89 | $7.89 | 328,822 |
| 2015-12-18 | $7.61 | $7.80 | $7.55 | $7.77 | $7.77 | 978,604 |
| 2015-12-17 | $7.54 | $7.83 | $7.54 | $7.61 | $7.61 | 361,158 |
| 2015-12-16 | $7.51 | $7.61 | $7.43 | $7.54 | $7.54 | 261,016 |
| 2015-12-15 | $7.59 | $7.66 | $7.43 | $7.44 | $7.44 | 268,314 |
| 2015-12-14 | $7.50 | $7.75 | $7.49 | $7.53 | $7.53 | 430,930 |
| 2015-12-11 | $7.16 | $7.68 | $7.15 | $7.57 | $7.57 | 556,133 |
| 2015-12-10 | $7.15 | $7.41 | $7.04 | $7.38 | $7.38 | 382,513 |
| 2015-12-09 | $6.65 | $7.18 | $6.61 | $7.12 | $7.12 | 668,939 |
| 2015-12-08 | $6.66 | $6.74 | $6.57 | $6.64 | $6.64 | 525,675 |
| 2015-12-07 | $6.59 | $6.74 | $6.38 | $6.68 | $6.68 | 411,286 |
| 2015-12-04 | $6.58 | $6.74 | $6.25 | $6.65 | $6.65 | 475,615 |
| 2015-12-03 | $6.72 | $6.84 | $6.42 | $6.55 | $6.55 | 453,370 |
| 2015-12-02 | $6.75 | $6.81 | $6.62 | $6.65 | $6.65 | 503,665 |
| 2015-12-01 | $6.58 | $6.85 | $6.53 | $6.79 | $6.79 | 461,683 |
| 2015-11-30 | $6.62 | $6.80 | $6.48 | $6.65 | $6.65 | 519,177 |
| 2015-11-27 | $6.53 | $6.70 | $6.42 | $6.60 | $6.60 | 134,882 |
| 2015-11-25 | $6.55 | $6.70 | $6.48 | $6.59 | $6.59 | 264,360 |
| 2015-11-24 | $6.24 | $6.68 | $6.06 | $6.52 | $6.52 | 610,946 |
| 2015-11-23 | $6.11 | $6.42 | $5.95 | $6.37 | $6.37 | 729,003 |
| 2015-11-20 | $5.85 | $6.17 | $5.80 | $6.04 | $6.04 | 702,333 |
| 2015-11-19 | $5.66 | $5.89 | $5.65 | $5.85 | $5.85 | 240,684 |
| 2015-11-18 | $5.67 | $5.70 | $5.60 | $5.69 | $5.69 | 120,806 |
| 2015-11-17 | $5.54 | $5.80 | $5.54 | $5.68 | $5.68 | 136,894 |
| 2015-11-16 | $5.50 | $5.69 | $5.38 | $5.67 | $5.67 | 135,337 |
| 2015-11-13 | $5.57 | $5.60 | $5.44 | $5.51 | $5.51 | 145,625 |
| 2015-11-12 | $5.44 | $5.69 | $5.39 | $5.61 | $5.61 | 179,786 |
| 2015-11-11 | $5.60 | $5.61 | $5.39 | $5.52 | $5.52 | 95,042 |
| 2015-11-10 | $5.60 | $5.60 | $5.25 | $5.60 | $5.60 | 161,306 |
| 2015-11-09 | $5.81 | $5.92 | $5.40 | $5.60 | $5.60 | 195,813 |
| 2015-11-06 | $5.85 | $6.00 | $5.70 | $5.92 | $5.92 | 429,901 |
| 2015-11-05 | $5.56 | $6.10 | $5.51 | $5.89 | $5.89 | 916,750 |
| 2015-11-04 | $5.20 | $6.05 | $5.16 | $5.54 | $5.54 | 1,965,076 |
| 2015-11-03 | $4.38 | $4.69 | $4.38 | $4.59 | $4.59 | 127,728 |
| 2015-11-02 | $4.30 | $4.51 | $4.28 | $4.42 | $4.42 | 114,786 |
| 2015-10-30 | $4.13 | $4.36 | $4.00 | $4.33 | $4.33 | 176,457 |
| 2015-10-29 | $4.15 | $4.21 | $4.03 | $4.10 | $4.10 | 66,962 |
| 2015-10-28 | $4.00 | $4.25 | $3.97 | $4.18 | $4.18 | 102,183 |
| 2015-10-27 | $4.03 | $4.05 | $3.94 | $3.98 | $3.98 | 135,005 |
| 2015-10-26 | $4.27 | $4.27 | $4.00 | $4.07 | $4.07 | 64,370 |
| 2015-10-23 | $4.26 | $4.33 | $4.16 | $4.30 | $4.30 | 107,251 |
| 2015-10-22 | $4.18 | $4.25 | $4.08 | $4.21 | $4.21 | 117,992 |
| 2015-10-21 | $4.29 | $4.34 | $4.14 | $4.18 | $4.18 | 118,740 |
| 2015-10-20 | $4.09 | $4.27 | $4.05 | $4.25 | $4.25 | 151,284 |
| 2015-10-19 | $3.97 | $4.10 | $3.89 | $4.10 | $4.10 | 72,769 |
| 2015-10-16 | $4.03 | $4.03 | $3.92 | $3.98 | $3.98 | 47,808 |
| 2015-10-15 | $3.83 | $4.03 | $3.81 | $4.00 | $4.00 | 89,462 |
| 2015-10-14 | $3.92 | $3.97 | $3.63 | $3.83 | $3.83 | 57,654 |
| 2015-10-13 | $3.83 | $4.00 | $3.75 | $3.90 | $3.90 | 103,187 |
| 2015-10-12 | $4.06 | $4.06 | $3.75 | $3.84 | $3.84 | 124,167 |
| 2015-10-09 | $3.87 | $4.05 | $3.84 | $4.03 | $4.03 | 51,408 |
| 2015-10-08 | $3.82 | $3.89 | $3.71 | $3.85 | $3.85 | 102,952 |
| 2015-10-07 | $3.81 | $3.88 | $3.72 | $3.83 | $3.83 | 73,825 |
| 2015-10-06 | $3.77 | $3.84 | $3.67 | $3.78 | $3.78 | 85,119 |
| 2015-10-05 | $3.75 | $3.80 | $3.70 | $3.76 | $3.76 | 99,501 |
| 2015-10-02 | $3.57 | $3.73 | $3.53 | $3.70 | $3.70 | 137,311 |
| 2015-10-01 | $3.65 | $3.75 | $3.48 | $3.58 | $3.58 | 154,518 |
| 2015-09-30 | $3.69 | $3.92 | $3.62 | $3.70 | $3.70 | 130,210 |
| 2015-09-29 | $3.93 | $3.93 | $3.60 | $3.70 | $3.70 | 194,652 |
| 2015-09-28 | $3.82 | $3.92 | $3.77 | $3.90 | $3.90 | 135,070 |
| 2015-09-25 | $3.95 | $4.02 | $3.81 | $3.85 | $3.85 | 152,361 |
| 2015-09-24 | $3.95 | $4.00 | $3.87 | $3.98 | $3.98 | 89,745 |
| 2015-09-23 | $3.98 | $4.04 | $3.89 | $3.99 | $3.99 | 159,664 |
| 2015-09-22 | $3.99 | $4.09 | $3.82 | $3.97 | $3.97 | 126,316 |
| 2015-09-21 | $4.10 | $4.15 | $4.01 | $4.08 | $4.08 | 115,322 |
| 2015-09-18 | $4.06 | $4.23 | $3.99 | $4.10 | $4.10 | 609,057 |
| 2015-09-17 | $4.05 | $4.19 | $4.03 | $4.14 | $4.14 | 84,169 |
| 2015-09-16 | $3.88 | $4.08 | $3.80 | $4.06 | $4.06 | 201,328 |
| 2015-09-15 | $3.79 | $3.91 | $3.72 | $3.90 | $3.90 | 227,036 |
| 2015-09-14 | $3.72 | $3.85 | $3.72 | $3.79 | $3.79 | 310,762 |
| 2015-09-11 | $3.70 | $3.80 | $3.68 | $3.73 | $3.73 | 361,584 |
| 2015-09-10 | $3.75 | $3.80 | $3.70 | $3.73 | $3.73 | 425,386 |
| 2015-09-09 | $3.70 | $3.81 | $3.70 | $3.75 | $3.75 | 351,347 |
| 2015-09-08 | $3.77 | $3.85 | $3.66 | $3.70 | $3.70 | 133,977 |
Five9 Inc (FIVN) News Headlines
.jpg)
Here are Friday's biggest analyst calls: Tesla, Nvidia, Robinhood, Microsoft, Deere, Amazon, McDonald's & more
Here are Friday's biggest calls on Wall Street.
cnbc.com June 6, 2025Recent Five9 Inc (FIVN) News
Similar Companies to Five9 Inc (FIVN) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |