Forward Air Corp (FWRD) Exchange: NASDAQ
Data as of May 2, 2025
$14.62 ($-1.56) -9.64%
Forward Air Corp - Daily Information
Click for more stock information on Forward Air Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.56 |
| Previous Close | $14.62 |
| High | $15.76 |
| Low | $14.55 |
| Adjusted Open | $15.56 |
| Previous Adjusted Close | $14.62 |
| Adjusted High | $15.76 |
| Adjusted Low | $14.55 |
About Forward Air Corp (FWRD)
Forward Air Corporation is a leading asset-light freight and logistics company delivering a broad portfolio of solutions to customers. Founded in 1981, the company has grown steadily and has diversified its portfolio of services over the past three decades. Forward Air now provides customers with complete door-to-door service through its network of terminals, which extend from coast-to-coast in the United States and across Canada, as well as into Mexico, Puerto Rico, and Hawaii. The company also offers services in the Caribbean, Central and South America, and Europe. In addition, Forward Air has regionalized offerings in both LTL and truckload segments, and has diversified its customer base to include both direct-to-consumers and third-party logistics customers.
Invest in Forward Air Corp (FWRD)
Historical Stock Data for Forward Air Corp (FWRD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $15.56 | $15.76 | $14.55 | $14.62 | $14.62 | 543,991 |
| 2025-04-24 | $15.54 | $16.35 | $15.42 | $16.18 | $16.18 | 565,474 |
| 2025-04-23 | $16.45 | $17.07 | $15.16 | $15.53 | $15.53 | 849,712 |
| 2025-04-22 | $14.83 | $15.40 | $14.41 | $15.35 | $15.35 | 772,950 |
| 2025-04-21 | $15.95 | $15.99 | $14.76 | $14.85 | $14.85 | 916,776 |
| 2025-04-17 | $14.58 | $15.68 | $14.52 | $15.63 | $15.63 | 563,608 |
| 2025-04-16 | $14.46 | $14.79 | $14.15 | $14.66 | $14.66 | 690,136 |
| 2025-04-15 | $14.46 | $15.18 | $14.30 | $14.61 | $14.61 | 713,419 |
| 2025-04-14 | $13.87 | $14.85 | $13.30 | $14.56 | $14.56 | 728,346 |
| 2025-04-11 | $13.62 | $13.69 | $12.07 | $13.52 | $13.52 | 1,045,540 |
| 2025-04-10 | $13.37 | $13.95 | $12.72 | $13.31 | $13.31 | 1,615,141 |
| 2025-04-09 | $10.26 | $14.05 | $9.79 | $13.85 | $13.85 | 2,291,099 |
| 2025-04-08 | $12.87 | $13.13 | $10.32 | $10.50 | $10.50 | 1,570,700 |
| 2025-04-07 | $12.47 | $14.22 | $12.02 | $12.45 | $12.45 | 1,852,926 |
| 2025-04-04 | $14.01 | $14.61 | $12.31 | $13.12 | $13.12 | 2,166,457 |
| 2025-04-03 | $19.66 | $19.84 | $14.62 | $14.95 | $14.95 | 1,318,415 |
| 2025-04-02 | $19.25 | $20.97 | $19.18 | $20.74 | $20.74 | 392,369 |
| 2025-04-01 | $20.02 | $20.09 | $19.30 | $19.59 | $19.59 | 557,575 |
| 2025-03-31 | $20.41 | $20.74 | $19.90 | $20.09 | $20.09 | 417,728 |
| 2025-03-28 | $20.82 | $21.07 | $20.27 | $20.72 | $20.72 | 299,218 |
| 2025-03-27 | $20.62 | $21.05 | $20.43 | $20.90 | $20.90 | 306,978 |
| 2025-03-26 | $20.84 | $20.94 | $20.30 | $20.73 | $20.73 | 655,900 |
| 2025-03-25 | $21.70 | $21.80 | $20.77 | $20.91 | $20.91 | 538,700 |
| 2025-03-24 | $21.45 | $21.94 | $21.04 | $21.70 | $21.70 | 396,151 |
| 2025-03-21 | $20.74 | $21.40 | $20.23 | $21.25 | $21.25 | 757,594 |
| 2025-03-20 | $21.00 | $21.26 | $20.50 | $21.21 | $21.21 | 643,360 |
| 2025-03-19 | $19.39 | $22.26 | $19.00 | $21.31 | $21.31 | 836,485 |
| 2025-03-18 | $20.19 | $20.68 | $19.56 | $20.51 | $20.51 | 873,370 |
| 2025-03-17 | $20.07 | $20.86 | $19.55 | $20.25 | $20.25 | 658,211 |
| 2025-03-14 | $19.01 | $20.32 | $19.01 | $19.99 | $19.99 | 789,898 |
| 2025-03-13 | $17.73 | $18.91 | $17.38 | $18.87 | $18.87 | 679,234 |
| 2025-03-12 | $17.63 | $17.95 | $16.90 | $17.65 | $17.65 | 922,097 |
| 2025-03-11 | $18.06 | $18.26 | $17.27 | $17.41 | $17.41 | 904,179 |
| 2025-03-10 | $20.40 | $21.06 | $17.91 | $18.07 | $18.07 | 979,677 |
| 2025-03-07 | $20.90 | $21.50 | $20.33 | $20.70 | $20.70 | 887,087 |
| 2025-03-06 | $20.92 | $21.34 | $20.45 | $20.50 | $20.50 | 623,648 |
| 2025-03-05 | $22.05 | $22.37 | $20.59 | $21.20 | $21.20 | 835,370 |
| 2025-03-04 | $22.00 | $22.36 | $21.39 | $22.15 | $22.15 | 643,549 |
| 2025-03-03 | $22.39 | $23.93 | $22.23 | $22.55 | $22.55 | 972,273 |
| 2025-02-28 | $22.91 | $23.36 | $22.06 | $22.47 | $22.47 | 1,159,275 |
| 2025-02-27 | $22.81 | $24.85 | $22.27 | $23.00 | $23.00 | 1,728,916 |
| 2025-02-26 | $27.37 | $28.39 | $25.71 | $25.75 | $25.75 | 758,200 |
| 2025-02-25 | $27.59 | $27.99 | $26.87 | $27.43 | $27.43 | 477,709 |
| 2025-02-24 | $28.11 | $28.45 | $26.77 | $27.50 | $27.50 | 848,660 |
| 2025-02-21 | $30.63 | $30.63 | $27.54 | $27.94 | $27.94 | 748,406 |
| 2025-02-20 | $30.83 | $31.30 | $30.08 | $30.34 | $30.34 | 243,026 |
| 2025-02-19 | $31.59 | $31.63 | $30.37 | $31.14 | $31.14 | 426,808 |
| 2025-02-18 | $30.63 | $32.15 | $30.28 | $31.68 | $31.68 | 463,494 |
| 2025-02-14 | $30.41 | $31.33 | $30.41 | $30.63 | $30.63 | 490,200 |
| 2025-02-13 | $30.31 | $31.07 | $29.82 | $30.30 | $30.30 | 543,751 |
| 2025-02-12 | $30.86 | $31.38 | $30.16 | $30.32 | $30.32 | 445,804 |
| 2025-02-11 | $31.68 | $32.23 | $31.37 | $31.74 | $31.74 | 280,665 |
| 2025-02-10 | $32.59 | $32.89 | $31.90 | $32.06 | $32.06 | 358,433 |
| 2025-02-07 | $32.29 | $32.38 | $31.23 | $32.23 | $32.23 | 673,011 |
| 2025-02-06 | $32.08 | $33.00 | $31.97 | $32.21 | $32.21 | 456,657 |
| 2025-02-05 | $31.76 | $32.03 | $30.87 | $31.63 | $31.63 | 621,777 |
| 2025-02-04 | $30.64 | $31.97 | $30.29 | $31.46 | $31.46 | 393,583 |
| 2025-02-03 | $31.62 | $31.79 | $29.62 | $30.75 | $30.75 | 1,048,720 |
| 2025-01-31 | $33.02 | $33.69 | $32.00 | $32.25 | $32.25 | 739,190 |
| 2025-01-30 | $32.59 | $33.31 | $32.37 | $32.92 | $32.92 | 436,815 |
| 2025-01-29 | $33.47 | $34.00 | $33.21 | $33.37 | $33.37 | 598,784 |
| 2025-01-28 | $34.71 | $35.47 | $33.57 | $33.65 | $33.65 | 532,785 |
| 2025-01-27 | $33.74 | $35.11 | $33.27 | $34.62 | $34.62 | 879,018 |
| 2025-01-24 | $33.74 | $33.80 | $32.96 | $33.51 | $33.51 | 532,382 |
| 2025-01-23 | $34.67 | $34.71 | $33.14 | $33.46 | $33.46 | 652,493 |
| 2025-01-22 | $34.35 | $34.91 | $33.94 | $34.14 | $34.14 | 270,321 |
| 2025-01-21 | $34.05 | $34.86 | $33.39 | $34.85 | $34.85 | 480,605 |
| 2025-01-17 | $32.76 | $33.97 | $32.50 | $33.89 | $33.89 | 445,010 |
| 2025-01-16 | $33.26 | $33.78 | $32.02 | $33.05 | $33.05 | 397,604 |
| 2025-01-15 | $35.25 | $35.25 | $33.58 | $33.60 | $33.60 | 269,559 |
| 2025-01-14 | $34.89 | $35.05 | $33.59 | $34.14 | $34.14 | 272,096 |
| 2025-01-13 | $32.19 | $34.50 | $31.27 | $34.36 | $34.36 | 723,689 |
| 2025-01-10 | $31.71 | $32.28 | $31.11 | $32.23 | $32.23 | 238,204 |
| 2025-01-08 | $31.11 | $32.55 | $31.01 | $32.01 | $32.01 | 294,371 |
| 2025-01-07 | $32.63 | $33.39 | $31.79 | $32.00 | $32.00 | 440,611 |
| 2025-01-06 | $34.39 | $34.39 | $32.07 | $32.55 | $32.55 | 812,670 |
| 2025-01-03 | $32.34 | $33.94 | $32.07 | $33.37 | $33.37 | 603,957 |
| 2025-01-02 | $32.27 | $33.67 | $31.56 | $31.86 | $31.86 | 434,959 |
| 2024-12-31 | $32.88 | $33.02 | $31.70 | $32.25 | $32.25 | 652,433 |
| 2024-12-30 | $30.10 | $33.44 | $29.26 | $32.90 | $32.90 | 845,453 |
| 2024-12-27 | $30.50 | $30.80 | $29.42 | $30.14 | $30.14 | 361,838 |
| 2024-12-26 | $28.31 | $30.71 | $27.80 | $30.68 | $30.68 | 624,671 |
| 2024-12-24 | $28.34 | $28.81 | $27.38 | $28.40 | $28.40 | 391,458 |
| 2024-12-23 | $28.80 | $29.20 | $27.57 | $28.47 | $28.47 | 758,020 |
| 2024-12-20 | $30.67 | $31.20 | $28.85 | $28.93 | $28.93 | 1,500,724 |
| 2024-12-19 | $31.49 | $32.06 | $30.20 | $30.87 | $30.87 | 448,714 |
| 2024-12-18 | $32.08 | $32.81 | $31.13 | $31.41 | $31.41 | 573,966 |
| 2024-12-17 | $31.80 | $32.53 | $31.77 | $32.09 | $32.09 | 293,321 |
| 2024-12-16 | $32.52 | $33.32 | $32.08 | $32.15 | $32.15 | 355,150 |
| 2024-12-13 | $33.44 | $33.75 | $32.75 | $32.84 | $32.84 | 480,437 |
| 2024-12-12 | $33.68 | $33.68 | $33.00 | $33.50 | $33.50 | 537,441 |
| 2024-12-11 | $33.81 | $34.25 | $33.10 | $33.73 | $33.73 | 361,930 |
| 2024-12-10 | $34.00 | $34.00 | $32.95 | $33.39 | $33.39 | 447,124 |
| 2024-12-09 | $33.58 | $34.08 | $33.08 | $33.84 | $33.84 | 438,217 |
| 2024-12-06 | $34.26 | $35.44 | $33.68 | $33.91 | $33.91 | 664,293 |
| 2024-12-05 | $34.66 | $34.90 | $33.36 | $33.76 | $33.76 | 406,859 |
| 2024-12-04 | $34.17 | $35.62 | $33.44 | $34.30 | $34.30 | 484,348 |
| 2024-12-03 | $36.02 | $36.51 | $34.29 | $34.39 | $34.39 | 541,961 |
| 2024-12-02 | $36.60 | $36.60 | $35.48 | $36.00 | $36.00 | 876,211 |
| 2024-11-29 | $36.50 | $36.69 | $36.03 | $36.69 | $36.69 | 264,034 |
| 2024-11-27 | $36.50 | $36.65 | $35.66 | $35.99 | $35.99 | 356,772 |
| 2024-11-26 | $35.16 | $36.16 | $34.50 | $36.03 | $36.03 | 595,658 |
| 2024-11-25 | $36.65 | $37.23 | $35.23 | $35.44 | $35.44 | 691,294 |
| 2024-11-22 | $35.78 | $36.55 | $35.57 | $35.88 | $35.88 | 266,089 |
| 2024-11-21 | $35.26 | $36.11 | $34.86 | $35.68 | $35.68 | 385,427 |
| 2024-11-20 | $34.71 | $35.15 | $33.76 | $34.94 | $34.94 | 370,710 |
| 2024-11-19 | $32.50 | $34.57 | $32.50 | $34.47 | $34.47 | 370,911 |
| 2024-11-18 | $34.63 | $35.06 | $32.78 | $33.02 | $33.02 | 854,894 |
| 2024-11-15 | $36.21 | $36.21 | $34.14 | $34.52 | $34.52 | 436,833 |
| 2024-11-14 | $36.22 | $36.93 | $35.51 | $36.07 | $36.07 | 533,978 |
| 2024-11-13 | $35.34 | $36.53 | $34.82 | $35.70 | $35.70 | 677,961 |
| 2024-11-12 | $35.13 | $35.19 | $33.75 | $34.84 | $34.84 | 787,932 |
| 2024-11-11 | $35.45 | $35.92 | $34.03 | $35.40 | $35.40 | 809,967 |
| 2024-11-08 | $37.00 | $37.00 | $35.18 | $35.40 | $35.40 | 626,938 |
| 2024-11-07 | $37.68 | $38.24 | $36.73 | $36.85 | $36.85 | 801,812 |
| 2024-11-06 | $38.00 | $39.89 | $36.90 | $37.92 | $37.92 | 1,491,928 |
| 2024-11-05 | $31.81 | $36.50 | $30.30 | $36.50 | $36.50 | 1,686,292 |
| 2024-11-04 | $34.00 | $34.68 | $33.31 | $33.73 | $33.73 | 1,021,670 |
| 2024-11-01 | $35.51 | $35.78 | $33.79 | $34.24 | $34.24 | 945,963 |
| 2024-10-31 | $37.28 | $38.25 | $35.28 | $35.33 | $35.33 | 697,577 |
| 2024-10-30 | $36.66 | $38.43 | $36.54 | $37.28 | $37.28 | 761,067 |
| 2024-10-29 | $37.28 | $37.65 | $36.65 | $36.99 | $36.99 | 482,354 |
| 2024-10-28 | $37.45 | $38.05 | $37.08 | $37.30 | $37.30 | 422,443 |
| 2024-10-25 | $36.78 | $37.84 | $36.48 | $36.89 | $36.89 | 306,129 |
| 2024-10-24 | $37.52 | $38.59 | $36.07 | $36.58 | $36.58 | 468,597 |
| 2024-10-23 | $37.24 | $37.47 | $36.57 | $36.75 | $36.75 | 409,191 |
| 2024-10-22 | $39.24 | $39.44 | $37.32 | $37.50 | $37.50 | 649,216 |
| 2024-10-21 | $40.10 | $40.92 | $39.38 | $39.42 | $39.42 | 713,863 |
| 2024-10-18 | $40.23 | $40.50 | $38.38 | $39.66 | $39.66 | 1,104,039 |
| 2024-10-17 | $37.61 | $40.34 | $36.23 | $40.16 | $40.16 | 1,988,184 |
| 2024-10-16 | $37.25 | $38.19 | $36.61 | $37.83 | $37.83 | 694,758 |
| 2024-10-15 | $35.62 | $37.02 | $35.42 | $36.32 | $36.32 | 518,391 |
| 2024-10-14 | $36.46 | $36.46 | $35.00 | $35.62 | $35.62 | 425,362 |
| 2024-10-11 | $36.09 | $37.26 | $36.05 | $36.72 | $36.72 | 440,613 |
| 2024-10-10 | $35.06 | $36.17 | $34.20 | $35.62 | $35.62 | 617,268 |
| 2024-10-09 | $37.45 | $38.58 | $35.83 | $36.08 | $36.08 | 501,613 |
| 2024-10-08 | $37.35 | $37.96 | $36.31 | $37.49 | $37.49 | 359,899 |
| 2024-10-07 | $36.09 | $37.90 | $34.75 | $37.65 | $37.65 | 1,056,831 |
| 2024-10-04 | $34.44 | $35.56 | $33.86 | $35.39 | $35.39 | 361,832 |
| 2024-10-03 | $35.40 | $35.59 | $33.90 | $34.07 | $34.07 | 387,095 |
| 2024-10-02 | $34.26 | $35.60 | $34.12 | $35.47 | $35.47 | 460,600 |
| 2024-10-01 | $35.51 | $35.55 | $33.51 | $34.41 | $34.41 | 602,161 |
| 2024-09-30 | $35.45 | $36.61 | $35.19 | $35.40 | $35.40 | 659,371 |
| 2024-09-27 | $35.95 | $36.63 | $35.20 | $35.43 | $35.43 | 448,907 |
| 2024-09-26 | $36.54 | $36.76 | $35.39 | $35.52 | $35.52 | 854,251 |
| 2024-09-25 | $37.01 | $37.52 | $35.91 | $35.93 | $35.93 | 923,343 |
| 2024-09-24 | $37.05 | $37.40 | $36.57 | $37.23 | $37.23 | 1,000,467 |
| 2024-09-23 | $36.30 | $37.15 | $35.64 | $36.64 | $36.64 | 1,268,487 |
| 2024-09-20 | $36.57 | $37.14 | $35.25 | $35.94 | $35.94 | 4,146,340 |
| 2024-09-19 | $37.00 | $37.69 | $36.53 | $37.19 | $37.19 | 889,218 |
| 2024-09-18 | $36.42 | $37.25 | $35.94 | $36.43 | $36.43 | 791,301 |
| 2024-09-17 | $35.58 | $36.49 | $34.43 | $36.23 | $36.23 | 1,129,630 |
| 2024-09-16 | $35.26 | $36.31 | $33.78 | $35.00 | $35.00 | 1,334,747 |
| 2024-09-13 | $34.50 | $35.48 | $33.92 | $35.41 | $35.41 | 1,058,156 |
| 2024-09-12 | $33.00 | $34.41 | $33.00 | $34.02 | $34.02 | 846,579 |
| 2024-09-11 | $33.33 | $33.34 | $31.47 | $32.79 | $32.79 | 796,600 |
| 2024-09-10 | $32.00 | $33.38 | $30.48 | $33.36 | $33.36 | 677,683 |
| 2024-09-09 | $31.91 | $32.66 | $30.04 | $32.10 | $32.10 | 1,168,422 |
| 2024-09-06 | $31.83 | $32.55 | $31.48 | $31.94 | $31.94 | 486,905 |
| 2024-09-05 | $33.74 | $33.99 | $31.31 | $31.82 | $31.82 | 581,704 |
| 2024-09-04 | $32.12 | $34.19 | $31.79 | $33.50 | $33.50 | 670,009 |
| 2024-09-03 | $31.65 | $32.96 | $30.23 | $32.24 | $32.24 | 631,174 |
| 2024-08-30 | $33.37 | $33.49 | $31.49 | $31.77 | $31.77 | 677,359 |
| 2024-08-29 | $32.85 | $33.96 | $32.40 | $33.08 | $33.08 | 502,591 |
| 2024-08-28 | $32.85 | $33.00 | $32.16 | $32.44 | $32.44 | 847,681 |
| 2024-08-27 | $32.84 | $33.20 | $32.02 | $33.13 | $33.13 | 770,624 |
| 2024-08-26 | $32.23 | $33.10 | $31.10 | $32.99 | $32.99 | 926,537 |
| 2024-08-23 | $31.31 | $32.75 | $30.93 | $32.02 | $32.02 | 725,167 |
| 2024-08-22 | $30.67 | $32.10 | $30.23 | $31.28 | $31.28 | 768,077 |
| 2024-08-21 | $31.30 | $31.93 | $30.30 | $30.61 | $30.61 | 652,065 |
| 2024-08-20 | $31.07 | $33.23 | $30.29 | $30.57 | $30.57 | 1,232,510 |
| 2024-08-19 | $28.94 | $31.58 | $28.87 | $31.07 | $31.07 | 1,139,682 |
| 2024-08-16 | $27.41 | $28.98 | $27.41 | $28.55 | $28.55 | 1,232,274 |
| 2024-08-15 | $25.93 | $27.99 | $25.90 | $27.49 | $27.49 | 1,217,585 |
| 2024-08-14 | $25.66 | $25.66 | $24.66 | $25.13 | $25.13 | 664,105 |
| 2024-08-13 | $24.93 | $25.76 | $24.30 | $25.46 | $25.46 | 603,271 |
| 2024-08-12 | $25.33 | $25.56 | $23.99 | $24.76 | $24.76 | 649,796 |
| 2024-08-09 | $27.63 | $28.13 | $25.91 | $26.00 | $26.00 | 900,794 |
| 2024-08-08 | $27.06 | $28.40 | $25.79 | $27.24 | $27.24 | 1,687,036 |
| 2024-08-07 | $21.89 | $22.60 | $21.43 | $22.50 | $22.50 | 1,068,696 |
| 2024-08-06 | $21.46 | $21.55 | $20.47 | $21.37 | $21.37 | 933,790 |
| 2024-08-05 | $20.16 | $21.98 | $19.47 | $21.51 | $21.51 | 879,956 |
| 2024-08-02 | $23.16 | $23.55 | $21.89 | $21.97 | $21.97 | 682,291 |
| 2024-08-01 | $25.32 | $25.35 | $22.83 | $23.98 | $23.98 | 875,421 |
| 2024-07-31 | $25.13 | $26.15 | $23.84 | $25.36 | $25.36 | 622,842 |
| 2024-07-30 | $24.23 | $25.29 | $23.78 | $24.96 | $24.96 | 889,900 |
| 2024-07-29 | $26.00 | $26.00 | $23.69 | $24.09 | $24.09 | 700,462 |
| 2024-07-26 | $28.05 | $28.05 | $24.94 | $26.00 | $26.00 | 627,162 |
| 2024-07-25 | $25.56 | $28.41 | $25.18 | $27.67 | $27.67 | 1,261,151 |
| 2024-07-24 | $25.13 | $25.76 | $24.55 | $25.30 | $25.30 | 536,032 |
| 2024-07-23 | $24.93 | $25.27 | $24.45 | $25.15 | $25.15 | 484,840 |
| 2024-07-22 | $25.46 | $25.83 | $24.07 | $25.05 | $25.05 | 663,745 |
| 2024-07-19 | $24.49 | $25.50 | $23.81 | $25.26 | $25.26 | 484,434 |
| 2024-07-18 | $24.85 | $25.60 | $23.94 | $24.50 | $24.50 | 621,788 |
| 2024-07-17 | $25.23 | $25.50 | $24.19 | $24.97 | $24.97 | 598,257 |
| 2024-07-16 | $25.07 | $25.75 | $24.51 | $25.20 | $25.20 | 993,020 |
| 2024-07-15 | $23.83 | $25.01 | $22.91 | $24.84 | $24.84 | 946,299 |
| 2024-07-12 | $21.93 | $23.98 | $21.92 | $23.62 | $23.62 | 1,305,425 |
| 2024-07-11 | $19.80 | $21.48 | $19.40 | $21.43 | $21.43 | 741,844 |
| 2024-07-10 | $18.82 | $19.52 | $18.72 | $19.36 | $19.36 | 549,378 |
| 2024-07-09 | $18.91 | $19.20 | $17.53 | $18.65 | $18.65 | 921,959 |
| 2024-07-08 | $18.79 | $19.48 | $18.73 | $19.33 | $19.33 | 800,248 |
| 2024-07-05 | $19.47 | $19.47 | $18.36 | $18.79 | $18.79 | 609,513 |
| 2024-07-03 | $19.60 | $20.51 | $19.40 | $19.45 | $19.45 | 319,744 |
| 2024-07-02 | $19.11 | $19.36 | $18.76 | $19.34 | $19.34 | 542,463 |
| 2024-07-01 | $19.03 | $19.44 | $18.89 | $19.09 | $19.09 | 681,624 |
| 2024-06-28 | $20.05 | $20.53 | $18.75 | $19.04 | $19.04 | 1,768,042 |
| 2024-06-27 | $19.67 | $20.08 | $19.48 | $19.88 | $19.88 | 763,118 |
| 2024-06-26 | $19.44 | $20.42 | $19.12 | $19.67 | $19.67 | 789,619 |
| 2024-06-25 | $18.80 | $19.51 | $18.45 | $19.09 | $19.09 | 877,619 |
| 2024-06-24 | $20.45 | $20.63 | $18.45 | $18.80 | $18.80 | 1,414,966 |
| 2024-06-21 | $20.66 | $21.05 | $20.00 | $20.18 | $20.18 | 6,385,330 |
| 2024-06-20 | $21.03 | $21.30 | $20.26 | $20.86 | $20.86 | 1,196,902 |
| 2024-06-18 | $21.16 | $21.90 | $20.67 | $20.98 | $20.98 | 983,589 |
| 2024-06-17 | $20.65 | $22.00 | $20.22 | $21.50 | $21.50 | 968,108 |
| 2024-06-14 | $20.16 | $21.05 | $19.66 | $20.88 | $20.88 | 1,069,049 |
| 2024-06-13 | $21.00 | $21.03 | $19.35 | $20.22 | $20.22 | 1,266,811 |
| 2024-06-12 | $21.41 | $22.24 | $20.79 | $21.00 | $21.00 | 1,373,773 |
| 2024-06-11 | $20.66 | $22.53 | $20.04 | $20.97 | $20.97 | 1,671,189 |
| 2024-06-10 | $20.65 | $21.90 | $19.50 | $21.71 | $21.71 | 1,705,096 |
| 2024-06-07 | $19.14 | $21.01 | $18.80 | $20.67 | $20.67 | 1,399,237 |
| 2024-06-06 | $19.09 | $19.43 | $18.84 | $19.35 | $19.35 | 722,195 |
| 2024-06-05 | $18.81 | $19.80 | $18.53 | $19.24 | $19.24 | 1,214,640 |
| 2024-06-04 | $17.04 | $18.95 | $16.61 | $18.67 | $18.67 | 1,675,671 |
| 2024-06-03 | $17.06 | $17.99 | $17.00 | $17.23 | $17.23 | 1,345,097 |
| 2024-05-31 | $16.87 | $17.96 | $16.31 | $16.80 | $16.80 | 1,896,633 |
| 2024-05-30 | $14.63 | $16.96 | $14.53 | $16.74 | $16.74 | 1,878,871 |
| 2024-05-29 | $15.26 | $15.75 | $14.05 | $14.33 | $14.33 | 1,941,414 |
| 2024-05-28 | $12.99 | $15.01 | $12.78 | $15.00 | $15.00 | 1,674,663 |
| 2024-05-24 | $12.61 | $12.92 | $11.94 | $12.33 | $12.33 | 1,800,364 |
| 2024-05-23 | $12.19 | $12.64 | $11.28 | $12.50 | $12.50 | 1,953,563 |
| 2024-05-22 | $12.43 | $13.13 | $12.02 | $12.25 | $12.25 | 1,611,820 |
| 2024-05-21 | $13.30 | $13.32 | $11.21 | $12.56 | $12.56 | 4,565,673 |
| 2024-05-20 | $14.30 | $14.30 | $13.47 | $13.50 | $13.50 | 1,947,399 |
| 2024-05-17 | $15.43 | $15.50 | $14.26 | $14.28 | $14.28 | 1,424,481 |
| 2024-05-16 | $14.47 | $15.59 | $14.06 | $15.40 | $15.40 | 1,586,361 |
| 2024-05-15 | $14.96 | $15.09 | $14.14 | $14.41 | $14.41 | 1,225,244 |
| 2024-05-14 | $16.40 | $16.96 | $14.77 | $14.82 | $14.82 | 1,424,783 |
| 2024-05-13 | $15.62 | $17.32 | $15.19 | $16.16 | $16.16 | 1,638,159 |
| 2024-05-10 | $16.75 | $16.75 | $14.45 | $15.44 | $15.44 | 2,219,481 |
| 2024-05-09 | $12.87 | $18.01 | $12.85 | $16.76 | $16.76 | 5,073,664 |
| 2024-05-08 | $20.74 | $21.70 | $20.50 | $21.51 | $21.51 | 758,265 |
| 2024-05-07 | $20.86 | $21.36 | $20.67 | $20.91 | $20.91 | 640,831 |
| 2024-05-06 | $21.65 | $22.20 | $20.70 | $20.76 | $20.76 | 764,743 |
| 2024-05-03 | $21.58 | $21.99 | $21.33 | $21.78 | $21.78 | 596,058 |
| 2024-05-02 | $21.40 | $21.80 | $20.95 | $21.12 | $21.12 | 594,235 |
| 2024-05-01 | $22.02 | $22.22 | $20.99 | $21.05 | $21.05 | 549,017 |
| 2024-04-30 | $22.22 | $22.27 | $21.60 | $22.02 | $22.02 | 528,329 |
| 2024-04-29 | $22.45 | $23.39 | $22.38 | $22.52 | $22.52 | 523,942 |
| 2024-04-26 | $22.91 | $23.03 | $21.70 | $22.27 | $22.27 | 940,193 |
| 2024-04-25 | $23.23 | $23.36 | $22.74 | $23.04 | $23.04 | 583,890 |
| 2024-04-24 | $23.72 | $24.00 | $23.04 | $23.30 | $23.30 | 1,037,986 |
| 2024-04-23 | $23.30 | $24.18 | $23.21 | $24.00 | $24.00 | 880,973 |
| 2024-04-22 | $23.51 | $24.19 | $23.18 | $23.55 | $23.55 | 795,007 |
| 2024-04-19 | $22.72 | $23.83 | $22.72 | $23.78 | $23.78 | 906,695 |
| 2024-04-18 | $22.71 | $22.86 | $22.08 | $22.75 | $22.75 | 877,587 |
| 2024-04-17 | $24.79 | $25.12 | $22.57 | $22.65 | $22.65 | 908,845 |
| 2024-04-16 | $24.40 | $25.59 | $24.11 | $25.22 | $25.22 | 738,150 |
| 2024-04-15 | $25.36 | $25.74 | $24.49 | $24.52 | $24.52 | 1,035,955 |
| 2024-04-12 | $27.37 | $27.39 | $25.38 | $25.58 | $25.58 | 769,614 |
| 2024-04-11 | $28.35 | $29.04 | $27.42 | $27.60 | $27.60 | 784,426 |
| 2024-04-10 | $29.16 | $29.37 | $28.26 | $28.55 | $28.55 | 914,067 |
| 2024-04-09 | $29.45 | $30.90 | $29.42 | $30.01 | $30.01 | 706,705 |
| 2024-04-08 | $28.53 | $29.59 | $28.52 | $29.28 | $29.28 | 584,918 |
| 2024-04-05 | $27.76 | $28.66 | $27.07 | $28.18 | $28.18 | 676,200 |
| 2024-04-04 | $28.05 | $29.30 | $27.50 | $28.01 | $28.01 | 862,284 |
| 2024-04-03 | $27.38 | $28.16 | $27.24 | $27.46 | $27.46 | 767,154 |
| 2024-04-02 | $28.85 | $28.89 | $27.31 | $27.42 | $27.42 | 872,412 |
| 2024-04-01 | $30.94 | $30.95 | $28.44 | $28.93 | $28.93 | 854,612 |
| 2024-03-28 | $30.00 | $31.60 | $29.87 | $31.11 | $31.11 | 990,098 |
| 2024-03-27 | $29.51 | $30.40 | $29.50 | $30.00 | $30.00 | 754,263 |
| 2024-03-26 | $29.47 | $29.88 | $28.50 | $29.15 | $29.15 | 1,117,316 |
| 2024-03-25 | $29.16 | $29.35 | $28.46 | $28.96 | $28.96 | 887,859 |
| 2024-03-22 | $28.90 | $29.71 | $28.55 | $29.15 | $29.15 | 897,743 |
| 2024-03-21 | $27.39 | $28.77 | $26.57 | $28.75 | $28.75 | 1,290,003 |
| 2024-03-20 | $26.62 | $27.45 | $26.44 | $27.07 | $27.07 | 814,283 |
| 2024-03-19 | $26.59 | $27.47 | $26.40 | $27.13 | $27.13 | 1,243,922 |
| 2024-03-18 | $27.73 | $27.74 | $26.35 | $26.60 | $26.60 | 1,810,341 |
| 2024-03-15 | $28.09 | $28.96 | $27.60 | $28.01 | $28.01 | 5,767,976 |
| 2024-03-14 | $29.30 | $29.31 | $28.22 | $28.35 | $28.35 | 1,252,051 |
| 2024-03-13 | $29.44 | $30.05 | $29.08 | $29.50 | $29.50 | 665,294 |
| 2024-03-12 | $29.94 | $30.20 | $29.17 | $29.51 | $29.51 | 763,046 |
| 2024-03-11 | $30.21 | $31.04 | $29.63 | $30.04 | $30.04 | 769,724 |
| 2024-03-08 | $31.64 | $31.71 | $30.20 | $30.41 | $30.41 | 624,579 |
| 2024-03-07 | $31.01 | $31.96 | $30.54 | $31.30 | $31.30 | 2,052,547 |
| 2024-03-06 | $30.47 | $30.94 | $30.12 | $30.75 | $30.75 | 1,138,891 |
| 2024-03-05 | $31.28 | $32.16 | $30.12 | $30.26 | $30.26 | 1,007,402 |
| 2024-03-04 | $32.73 | $32.79 | $29.53 | $31.78 | $31.78 | 2,182,438 |
| 2024-03-01 | $36.25 | $36.68 | $31.80 | $32.04 | $32.04 | 2,722,898 |
| 2024-02-29 | $37.01 | $40.77 | $36.30 | $37.13 | $37.13 | 1,478,382 |
| 2024-02-28 | $39.61 | $40.02 | $39.08 | $39.15 | $39.15 | 551,498 |
| 2024-02-27 | $40.01 | $40.75 | $39.77 | $40.15 | $40.15 | 520,259 |
| 2024-02-26 | $40.05 | $40.61 | $39.25 | $39.67 | $39.67 | 746,171 |
| 2024-02-23 | $38.85 | $40.34 | $38.57 | $40.07 | $40.07 | 853,494 |
| 2024-02-22 | $39.88 | $39.88 | $38.79 | $38.89 | $38.89 | 652,409 |
| 2024-02-21 | $40.92 | $41.02 | $39.36 | $39.67 | $39.67 | 923,770 |
| 2024-02-20 | $39.50 | $40.94 | $39.15 | $40.89 | $40.89 | 646,162 |
| 2024-02-16 | $41.00 | $41.09 | $39.16 | $39.27 | $39.27 | 797,886 |
| 2024-02-15 | $41.23 | $41.89 | $40.75 | $41.03 | $41.03 | 898,730 |
| 2024-02-14 | $40.84 | $41.34 | $40.44 | $41.15 | $41.15 | 618,714 |
| 2024-02-13 | $41.69 | $42.08 | $40.24 | $40.41 | $40.41 | 750,667 |
| 2024-02-12 | $41.47 | $43.15 | $41.46 | $42.80 | $42.80 | 696,783 |
| 2024-02-09 | $42.37 | $42.65 | $41.35 | $41.43 | $41.43 | 672,254 |
| 2024-02-08 | $44.00 | $44.10 | $42.04 | $42.62 | $42.62 | 559,056 |
| 2024-02-07 | $42.13 | $44.70 | $42.13 | $44.29 | $44.29 | 633,484 |
| 2024-02-06 | $42.14 | $43.90 | $42.14 | $43.49 | $43.49 | 462,709 |
| 2024-02-05 | $43.23 | $43.64 | $41.93 | $42.21 | $42.21 | 539,124 |
| 2024-02-02 | $43.15 | $43.72 | $42.04 | $43.69 | $43.69 | 673,795 |
| 2024-02-01 | $44.26 | $44.51 | $43.09 | $43.72 | $43.72 | 734,171 |
| 2024-01-31 | $45.45 | $45.94 | $44.26 | $44.33 | $44.33 | 728,193 |
| 2024-01-30 | $46.17 | $46.19 | $45.08 | $45.31 | $45.31 | 727,665 |
| 2024-01-29 | $46.20 | $46.72 | $45.81 | $46.68 | $46.68 | 551,504 |
| 2024-01-26 | $47.29 | $47.50 | $46.36 | $46.55 | $46.55 | 404,302 |
| 2024-01-25 | $49.37 | $49.55 | $46.19 | $46.87 | $46.87 | 770,254 |
| 2024-01-24 | $50.22 | $50.53 | $48.47 | $48.81 | $48.81 | 1,044,408 |
| 2024-01-23 | $53.54 | $54.00 | $49.48 | $49.66 | $49.66 | 1,571,040 |
| 2024-01-22 | $51.52 | $61.42 | $49.92 | $53.00 | $53.00 | 2,893,351 |
| 2024-01-19 | $52.78 | $52.87 | $50.81 | $51.30 | $51.30 | 467,937 |
| 2024-01-18 | $53.16 | $53.31 | $52.28 | $52.47 | $52.47 | 484,087 |
| 2024-01-17 | $52.96 | $53.88 | $51.80 | $53.05 | $53.05 | 786,518 |
| 2024-01-16 | $56.00 | $56.00 | $53.33 | $53.62 | $53.62 | 697,399 |
| 2024-01-12 | $57.42 | $57.42 | $55.41 | $56.34 | $56.34 | 427,964 |
| 2024-01-11 | $57.67 | $57.67 | $55.11 | $56.48 | $56.48 | 818,172 |
| 2024-01-10 | $61.58 | $61.78 | $56.41 | $57.82 | $57.82 | 891,799 |
| 2024-01-09 | $63.43 | $63.63 | $62.75 | $63.38 | $63.38 | 225,723 |
| 2024-01-08 | $62.32 | $64.33 | $61.78 | $64.28 | $64.28 | 300,436 |
| 2024-01-05 | $63.47 | $64.15 | $62.36 | $62.45 | $62.45 | 357,167 |
| 2024-01-04 | $61.52 | $64.02 | $61.41 | $63.93 | $63.93 | 629,987 |
| 2024-01-03 | $61.74 | $63.03 | $60.88 | $61.93 | $61.93 | 350,114 |
| 2024-01-02 | $62.51 | $63.09 | $61.82 | $62.22 | $62.22 | 258,779 |
| 2023-12-29 | $63.50 | $63.92 | $62.73 | $62.87 | $62.87 | 215,261 |
| 2023-12-28 | $63.80 | $64.47 | $63.58 | $63.71 | $63.71 | 151,150 |
| 2023-12-27 | $65.04 | $65.70 | $63.73 | $63.93 | $63.93 | 237,240 |
| 2023-12-26 | $65.98 | $66.07 | $65.01 | $65.08 | $65.08 | 126,847 |
| 2023-12-22 | $66.32 | $67.20 | $65.46 | $65.61 | $65.61 | 306,672 |
| 2023-12-21 | $64.61 | $65.86 | $64.27 | $65.53 | $65.53 | 479,994 |
| 2023-12-20 | $65.00 | $65.92 | $63.60 | $63.63 | $63.63 | 427,552 |
| 2023-12-19 | $64.44 | $66.71 | $64.44 | $65.78 | $65.78 | 383,114 |
| 2023-12-18 | $64.76 | $64.93 | $63.53 | $64.12 | $64.12 | 322,258 |
| 2023-12-15 | $66.12 | $66.76 | $63.99 | $64.05 | $64.05 | 1,470,522 |
| 2023-12-14 | $65.22 | $66.74 | $64.85 | $65.36 | $65.36 | 294,660 |
| 2023-12-13 | $63.43 | $64.37 | $61.50 | $64.02 | $64.02 | 461,291 |
| 2023-12-12 | $63.38 | $64.00 | $62.73 | $63.71 | $63.71 | 228,601 |
| 2023-12-11 | $63.42 | $64.00 | $63.15 | $63.45 | $63.45 | 206,462 |
| 2023-12-08 | $63.39 | $64.58 | $63.17 | $63.53 | $63.53 | 221,912 |
| 2023-12-07 | $63.50 | $65.06 | $63.48 | $63.74 | $63.74 | 279,984 |
| 2023-12-06 | $65.29 | $65.59 | $63.54 | $63.93 | $63.93 | 322,318 |
| 2023-12-05 | $66.10 | $66.10 | $64.74 | $64.76 | $64.76 | 180,545 |
| 2023-12-04 | $65.41 | $66.93 | $65.33 | $66.20 | $66.20 | 203,926 |
| 2023-12-01 | $63.66 | $65.64 | $63.66 | $65.58 | $65.58 | 267,847 |
| 2023-11-30 | $63.73 | $65.09 | $63.03 | $63.53 | $63.53 | 314,900 |
| 2023-11-29 | $63.83 | $65.20 | $63.23 | $63.52 | $63.52 | 279,267 |
| 2023-11-28 | $63.30 | $63.71 | $62.64 | $63.53 | $63.53 | 171,470 |
| 2023-11-27 | $64.66 | $64.66 | $63.07 | $63.30 | $63.30 | 223,449 |
| 2023-11-24 | $64.39 | $65.14 | $64.21 | $65.01 | $65.01 | 64,891 |
| 2023-11-22 | $65.08 | $65.88 | $64.44 | $64.72 | $64.72 | 361,787 |
| 2023-11-21 | $65.28 | $65.59 | $64.54 | $64.91 | $64.91 | 314,083 |
| 2023-11-20 | $65.98 | $65.98 | $64.32 | $65.63 | $65.39 | 314,014 |
| 2023-11-17 | $65.38 | $66.30 | $63.25 | $65.83 | $65.59 | 907,789 |
| 2023-11-16 | $66.21 | $66.50 | $64.40 | $64.76 | $64.52 | 331,054 |
| 2023-11-15 | $66.54 | $68.09 | $66.05 | $66.47 | $66.23 | 449,947 |
| 2023-11-14 | $65.68 | $67.32 | $65.68 | $66.35 | $66.11 | 710,654 |
| 2023-11-13 | $64.13 | $65.00 | $63.52 | $63.94 | $63.70 | 235,852 |
| 2023-11-10 | $64.42 | $64.85 | $63.55 | $64.57 | $64.57 | 193,587 |
| 2023-11-09 | $65.32 | $65.51 | $64.08 | $64.09 | $64.09 | 206,521 |
| 2023-11-08 | $66.83 | $67.02 | $64.20 | $64.61 | $64.61 | 277,301 |
| 2023-11-07 | $66.18 | $67.23 | $65.51 | $66.53 | $66.53 | 239,466 |
| 2023-11-06 | $66.21 | $67.14 | $65.42 | $66.96 | $66.96 | 247,999 |
| 2023-11-03 | $67.01 | $67.79 | $66.03 | $66.23 | $66.23 | 320,365 |
| 2023-11-02 | $63.29 | $66.06 | $63.29 | $65.38 | $65.38 | 592,632 |
| 2023-11-01 | $64.24 | $64.80 | $62.07 | $62.67 | $62.67 | 581,262 |
| 2023-10-31 | $63.94 | $68.93 | $63.06 | $64.41 | $64.41 | 882,140 |
| 2023-10-30 | $71.86 | $71.96 | $69.38 | $70.98 | $70.98 | 602,202 |
| 2023-10-27 | $71.90 | $72.50 | $69.92 | $70.36 | $70.36 | 574,163 |
| 2023-10-26 | $77.00 | $77.55 | $71.67 | $71.86 | $71.86 | 1,571,242 |
| 2023-10-25 | $74.36 | $74.43 | $72.67 | $72.99 | $72.99 | 319,662 |
| 2023-10-24 | $74.86 | $74.93 | $72.91 | $74.46 | $74.46 | 386,179 |
| 2023-10-23 | $75.50 | $75.93 | $73.86 | $74.20 | $74.20 | 475,753 |
| 2023-10-20 | $76.84 | $77.32 | $75.09 | $75.56 | $75.56 | 406,961 |
| 2023-10-19 | $75.41 | $76.71 | $74.94 | $76.01 | $76.01 | 448,786 |
| 2023-10-18 | $76.33 | $76.37 | $74.81 | $75.28 | $75.28 | 331,381 |
| 2023-10-17 | $75.23 | $79.51 | $74.49 | $77.28 | $77.28 | 1,289,606 |
| 2023-10-16 | $71.83 | $74.76 | $71.73 | $74.33 | $74.33 | 396,161 |
| 2023-10-13 | $71.65 | $73.77 | $70.90 | $72.03 | $72.03 | 442,851 |
| 2023-10-12 | $72.98 | $73.15 | $71.25 | $71.73 | $71.73 | 250,344 |
| 2023-10-11 | $72.65 | $73.70 | $71.98 | $72.91 | $72.91 | 626,436 |
| 2023-10-10 | $72.68 | $73.35 | $72.00 | $72.76 | $72.76 | 457,644 |
| 2023-10-09 | $71.22 | $73.90 | $71.15 | $72.65 | $72.65 | 669,927 |
| 2023-10-06 | $70.40 | $72.03 | $70.36 | $71.40 | $71.40 | 462,150 |
| 2023-10-05 | $69.97 | $71.98 | $69.86 | $70.58 | $70.58 | 908,009 |
| 2023-10-04 | $70.00 | $71.00 | $68.98 | $70.90 | $70.90 | 382,326 |
| 2023-10-03 | $67.80 | $69.86 | $67.72 | $69.67 | $69.67 | 418,129 |
| 2023-10-02 | $68.28 | $68.88 | $66.63 | $68.07 | $68.07 | 820,922 |
| 2023-09-29 | $68.46 | $69.83 | $67.16 | $68.74 | $68.74 | 554,569 |
| 2023-09-28 | $65.62 | $67.98 | $65.62 | $67.75 | $67.75 | 446,057 |
| 2023-09-27 | $66.35 | $66.57 | $64.74 | $65.90 | $65.90 | 496,409 |
| 2023-09-26 | $66.07 | $67.26 | $65.36 | $65.65 | $65.65 | 439,839 |
| 2023-09-25 | $68.02 | $69.29 | $65.59 | $66.65 | $66.65 | 395,554 |
| 2023-09-22 | $66.89 | $67.84 | $65.47 | $65.70 | $65.70 | 356,825 |
| 2023-09-21 | $66.44 | $67.00 | $65.69 | $66.76 | $66.76 | 343,702 |
| 2023-09-20 | $68.57 | $69.81 | $66.81 | $66.86 | $66.86 | 269,786 |
| 2023-09-19 | $69.40 | $69.50 | $67.32 | $68.44 | $68.44 | 360,869 |
| 2023-09-18 | $69.02 | $70.63 | $68.48 | $69.27 | $69.27 | 778,186 |
| 2023-09-15 | $68.33 | $70.36 | $68.18 | $69.15 | $69.15 | 1,600,188 |
| 2023-09-14 | $70.21 | $71.21 | $68.30 | $68.96 | $68.96 | 564,502 |
| 2023-09-13 | $69.22 | $71.36 | $69.22 | $69.84 | $69.84 | 748,882 |
| 2023-09-12 | $68.85 | $70.15 | $67.50 | $69.94 | $69.94 | 791,336 |
| 2023-09-11 | $70.49 | $70.49 | $68.10 | $68.83 | $68.83 | 659,255 |
| 2023-09-08 | $70.43 | $71.32 | $69.44 | $69.74 | $69.74 | 622,447 |
| 2023-09-07 | $70.76 | $71.25 | $69.78 | $70.17 | $70.17 | 496,295 |
| 2023-09-06 | $70.22 | $71.03 | $69.33 | $70.94 | $70.94 | 625,034 |
| 2023-09-05 | $71.56 | $71.56 | $69.20 | $70.04 | $70.04 | 500,566 |
| 2023-09-01 | $71.11 | $71.74 | $70.52 | $71.72 | $71.72 | 344,887 |
| 2023-08-31 | $72.08 | $72.20 | $70.12 | $70.82 | $70.82 | 492,326 |
| 2023-08-30 | $73.80 | $74.47 | $71.52 | $72.00 | $72.00 | 791,428 |
| 2023-08-29 | $71.91 | $74.49 | $71.23 | $73.77 | $73.77 | 1,055,950 |
| 2023-08-28 | $72.57 | $72.57 | $70.24 | $70.89 | $70.89 | 908,422 |
| 2023-08-25 | $68.27 | $71.86 | $66.89 | $71.21 | $71.21 | 1,035,785 |
| 2023-08-24 | $64.26 | $68.34 | $64.12 | $68.15 | $68.15 | 1,056,048 |
| 2023-08-23 | $62.90 | $64.76 | $61.75 | $64.75 | $64.75 | 1,145,841 |
| 2023-08-22 | $65.08 | $65.45 | $61.56 | $62.80 | $62.80 | 996,118 |
| 2023-08-21 | $65.93 | $68.35 | $65.04 | $65.16 | $65.16 | 1,379,812 |
| 2023-08-18 | $63.28 | $64.97 | $62.62 | $64.58 | $64.58 | 1,149,452 |
| 2023-08-17 | $64.30 | $64.90 | $60.09 | $63.41 | $63.41 | 2,237,667 |
| 2023-08-16 | $67.35 | $68.26 | $64.21 | $64.30 | $64.30 | 1,139,335 |
| 2023-08-15 | $71.77 | $72.09 | $67.37 | $67.44 | $67.19 | 1,026,147 |
| 2023-08-14 | $77.89 | $78.19 | $72.16 | $73.23 | $72.96 | 1,310,120 |
| 2023-08-11 | $94.06 | $94.20 | $74.56 | $77.65 | $77.36 | 2,922,544 |
| 2023-08-10 | $113.36 | $113.36 | $103.08 | $104.02 | $104.02 | 524,033 |
| 2023-08-09 | $109.64 | $110.48 | $108.95 | $110.00 | $110.00 | 111,829 |
| 2023-08-08 | $110.31 | $110.89 | $108.97 | $110.00 | $110.00 | 105,097 |
| 2023-08-07 | $110.57 | $112.01 | $109.52 | $111.05 | $111.05 | 142,838 |
| 2023-08-04 | $112.21 | $112.79 | $109.37 | $110.34 | $110.34 | 176,449 |
| 2023-08-03 | $107.02 | $112.70 | $94.12 | $112.16 | $112.16 | 263,142 |
| 2023-08-02 | $117.27 | $119.15 | $116.74 | $118.91 | $118.91 | 146,446 |
| 2023-08-01 | $118.43 | $119.48 | $117.62 | $118.50 | $118.50 | 147,997 |
| 2023-07-31 | $119.55 | $119.78 | $118.06 | $118.84 | $118.84 | 217,365 |
| 2023-07-28 | $118.82 | $119.90 | $118.50 | $119.19 | $119.19 | 247,673 |
| 2023-07-27 | $120.87 | $121.38 | $117.84 | $118.09 | $118.09 | 191,393 |
| 2023-07-26 | $118.67 | $121.03 | $118.06 | $120.00 | $120.00 | 166,974 |
| 2023-07-25 | $118.76 | $120.80 | $118.01 | $118.27 | $118.27 | 188,261 |
| 2023-07-24 | $116.09 | $119.69 | $115.37 | $119.32 | $119.32 | 169,640 |
| 2023-07-21 | $117.44 | $119.82 | $117.13 | $118.02 | $118.02 | 245,085 |
| 2023-07-20 | $117.33 | $118.14 | $115.77 | $116.93 | $116.93 | 110,555 |
| 2023-07-19 | $115.98 | $118.31 | $115.66 | $117.84 | $117.84 | 165,867 |
| 2023-07-18 | $111.60 | $113.55 | $110.95 | $112.81 | $112.81 | 145,184 |
| 2023-07-17 | $107.85 | $109.55 | $107.62 | $109.00 | $109.00 | 90,318 |
| 2023-07-14 | $107.98 | $108.84 | $107.41 | $108.31 | $108.31 | 98,937 |
| 2023-07-13 | $109.66 | $109.76 | $108.28 | $108.42 | $108.42 | 105,644 |
| 2023-07-12 | $110.26 | $110.70 | $109.13 | $109.66 | $109.66 | 199,022 |
| 2023-07-11 | $107.63 | $109.23 | $107.15 | $109.06 | $109.06 | 106,054 |
| 2023-07-10 | $105.58 | $107.63 | $104.90 | $107.63 | $107.63 | 112,096 |
| 2023-07-07 | $103.56 | $107.02 | $103.37 | $105.72 | $105.72 | 202,983 |
| 2023-07-06 | $102.72 | $103.90 | $102.08 | $103.24 | $103.24 | 118,081 |
| 2023-07-05 | $105.42 | $105.84 | $103.10 | $103.93 | $103.93 | 142,856 |
| 2023-07-03 | $105.60 | $106.84 | $105.15 | $106.08 | $106.08 | 65,911 |
| 2023-06-30 | $108.14 | $108.14 | $105.87 | $106.11 | $106.11 | 106,832 |
| 2023-06-29 | $104.66 | $107.88 | $104.66 | $107.83 | $107.83 | 137,190 |
| 2023-06-28 | $104.14 | $105.44 | $103.42 | $104.70 | $104.70 | 101,250 |
| 2023-06-27 | $101.53 | $104.53 | $101.42 | $103.82 | $103.82 | 150,313 |
| 2023-06-26 | $99.33 | $102.07 | $99.33 | $101.50 | $101.50 | 97,668 |
| 2023-06-23 | $100.56 | $101.41 | $99.18 | $99.47 | $99.47 | 324,226 |
| 2023-06-22 | $103.37 | $103.87 | $100.29 | $101.38 | $101.38 | 267,921 |
| 2023-06-21 | $102.05 | $103.63 | $101.26 | $103.28 | $103.28 | 131,309 |
| 2023-06-20 | $104.46 | $105.18 | $102.55 | $102.78 | $102.78 | 132,385 |
| 2023-06-16 | $105.26 | $105.26 | $102.29 | $104.54 | $104.54 | 530,226 |
| 2023-06-15 | $103.93 | $105.25 | $103.40 | $104.18 | $104.18 | 215,594 |
| 2023-06-14 | $102.91 | $104.85 | $102.87 | $104.05 | $104.05 | 187,494 |
| 2023-06-13 | $102.13 | $103.06 | $101.49 | $102.17 | $102.17 | 130,204 |
| 2023-06-12 | $101.96 | $102.29 | $100.63 | $101.74 | $101.74 | 124,795 |
| 2023-06-09 | $103.79 | $104.88 | $101.60 | $101.96 | $101.96 | 142,843 |
| 2023-06-08 | $103.81 | $104.27 | $102.11 | $103.79 | $103.79 | 146,401 |
| 2023-06-07 | $101.59 | $104.80 | $101.16 | $104.28 | $104.28 | 191,946 |
| 2023-06-06 | $98.32 | $102.89 | $97.54 | $101.31 | $101.31 | 220,277 |
| 2023-06-05 | $100.65 | $101.24 | $98.51 | $98.55 | $98.55 | 186,221 |
| 2023-06-02 | $99.28 | $101.92 | $99.28 | $101.52 | $101.52 | 138,958 |
| 2023-06-01 | $97.14 | $98.51 | $96.09 | $98.15 | $98.15 | 123,361 |
| 2023-05-31 | $97.99 | $98.53 | $96.24 | $97.27 | $97.27 | 220,925 |
| 2023-05-30 | $98.43 | $98.61 | $97.43 | $98.31 | $98.31 | 65,467 |
| 2023-05-26 | $97.13 | $98.26 | $96.22 | $98.20 | $98.20 | 90,288 |
| 2023-05-25 | $94.70 | $97.75 | $94.54 | $97.19 | $97.19 | 153,566 |
| 2023-05-24 | $97.40 | $97.40 | $94.90 | $95.16 | $95.16 | 119,789 |
| 2023-05-23 | $98.00 | $99.16 | $97.47 | $98.02 | $97.77 | 181,092 |
| 2023-05-22 | $99.12 | $99.26 | $97.42 | $98.32 | $98.07 | 131,301 |
| 2023-05-19 | $99.67 | $99.67 | $97.73 | $98.54 | $98.29 | 143,212 |
| 2023-05-18 | $97.08 | $98.88 | $96.97 | $98.54 | $98.29 | 167,271 |
| 2023-05-17 | $96.07 | $97.51 | $95.29 | $97.00 | $96.76 | 131,106 |
| 2023-05-16 | $95.78 | $96.19 | $94.12 | $95.54 | $95.30 | 83,384 |
| 2023-05-15 | $96.01 | $97.14 | $94.48 | $96.58 | $96.34 | 131,723 |
| 2023-05-12 | $96.75 | $97.63 | $95.23 | $95.98 | $95.98 | 149,335 |
| 2023-05-11 | $95.20 | $96.67 | $94.63 | $96.58 | $96.58 | 142,790 |
| 2023-05-10 | $97.05 | $97.05 | $94.91 | $96.10 | $96.10 | 99,372 |
| 2023-05-09 | $96.60 | $96.68 | $95.36 | $95.82 | $95.82 | 107,260 |
| 2023-05-08 | $97.84 | $98.10 | $95.78 | $96.69 | $96.69 | 113,415 |
| 2023-05-05 | $97.89 | $99.04 | $97.02 | $97.27 | $97.27 | 123,212 |
| 2023-05-04 | $98.00 | $98.14 | $96.31 | $97.29 | $97.29 | 209,406 |
| 2023-05-03 | $99.15 | $100.93 | $98.66 | $98.68 | $98.68 | 186,274 |
| 2023-05-02 | $100.91 | $100.91 | $95.19 | $98.62 | $98.62 | 340,387 |
| 2023-05-01 | $105.26 | $107.43 | $105.26 | $106.70 | $106.70 | 186,559 |
| 2023-04-28 | $104.64 | $105.83 | $104.07 | $105.51 | $105.51 | 302,519 |
| 2023-04-27 | $103.09 | $104.91 | $102.79 | $104.40 | $104.40 | 299,993 |
| 2023-04-26 | $105.43 | $106.17 | $101.85 | $102.82 | $102.82 | 405,564 |
| 2023-04-25 | $108.92 | $109.12 | $106.47 | $106.61 | $106.61 | 145,500 |
| 2023-04-24 | $109.68 | $111.11 | $109.55 | $110.35 | $110.35 | 116,444 |
| 2023-04-21 | $111.29 | $111.80 | $110.00 | $110.28 | $110.28 | 134,879 |
| 2023-04-20 | $109.27 | $112.12 | $109.27 | $111.50 | $111.50 | 138,059 |
| 2023-04-19 | $108.90 | $109.85 | $107.80 | $109.51 | $109.51 | 147,151 |
| 2023-04-18 | $109.99 | $111.31 | $107.95 | $109.01 | $109.01 | 181,125 |
| 2023-04-17 | $110.79 | $111.50 | $109.51 | $109.71 | $109.71 | 118,936 |
| 2023-04-14 | $108.68 | $110.51 | $108.63 | $110.33 | $110.33 | 86,755 |
| 2023-04-13 | $109.39 | $109.39 | $106.92 | $108.42 | $108.42 | 116,329 |
| 2023-04-12 | $109.42 | $109.96 | $107.94 | $108.87 | $108.87 | 61,532 |
| 2023-04-11 | $107.98 | $109.80 | $107.98 | $108.83 | $108.83 | 109,592 |
| 2023-04-10 | $103.30 | $108.02 | $102.41 | $107.80 | $107.80 | 127,346 |
| 2023-04-06 | $103.73 | $104.14 | $102.55 | $102.69 | $102.69 | 88,912 |
| 2023-04-05 | $103.45 | $104.98 | $102.48 | $103.87 | $103.87 | 133,286 |
| 2023-04-04 | $106.71 | $108.30 | $103.41 | $104.06 | $104.06 | 87,521 |
| 2023-04-03 | $107.39 | $107.70 | $104.58 | $106.41 | $106.41 | 116,817 |
| 2023-03-31 | $105.57 | $108.31 | $105.57 | $107.76 | $107.76 | 168,361 |
| 2023-03-30 | $105.67 | $105.90 | $104.49 | $104.87 | $104.87 | 76,152 |
| 2023-03-29 | $105.03 | $105.65 | $103.56 | $104.92 | $104.92 | 116,530 |
| 2023-03-28 | $103.63 | $105.21 | $103.63 | $104.31 | $104.31 | 112,834 |
| 2023-03-27 | $103.64 | $104.56 | $102.51 | $104.11 | $104.11 | 127,118 |
| 2023-03-24 | $100.78 | $102.90 | $99.21 | $102.53 | $102.53 | 108,402 |
| 2023-03-23 | $103.16 | $104.52 | $101.21 | $101.66 | $101.66 | 146,523 |
| 2023-03-22 | $104.06 | $105.86 | $102.74 | $102.83 | $102.83 | 123,617 |
| 2023-03-21 | $104.83 | $106.52 | $103.92 | $104.34 | $104.34 | 150,457 |
| 2023-03-20 | $104.09 | $105.55 | $103.14 | $103.98 | $103.98 | 125,047 |
| 2023-03-17 | $105.88 | $105.99 | $102.57 | $103.13 | $103.13 | 422,747 |
| 2023-03-16 | $103.03 | $107.02 | $102.93 | $105.91 | $105.91 | 156,751 |
| 2023-03-15 | $103.42 | $105.86 | $103.16 | $104.07 | $104.07 | 218,725 |
| 2023-03-14 | $107.94 | $109.18 | $103.18 | $105.68 | $105.68 | 220,172 |
| 2023-03-13 | $103.67 | $106.38 | $102.68 | $105.65 | $105.65 | 181,735 |
| 2023-03-10 | $106.67 | $107.40 | $104.50 | $105.34 | $105.34 | 183,211 |
| 2023-03-09 | $107.93 | $109.80 | $107.13 | $107.13 | $107.13 | 147,837 |
| 2023-03-08 | $106.22 | $107.94 | $105.69 | $107.74 | $107.74 | 142,195 |
| 2023-03-07 | $106.44 | $107.14 | $105.64 | $105.96 | $105.96 | 135,523 |
| 2023-03-06 | $107.38 | $108.03 | $105.99 | $106.56 | $106.56 | 154,864 |
| 2023-03-03 | $106.25 | $107.63 | $105.49 | $107.38 | $107.38 | 149,010 |
| 2023-03-02 | $103.10 | $106.51 | $102.64 | $106.00 | $106.00 | 99,824 |
| 2023-03-01 | $102.62 | $105.09 | $102.62 | $104.06 | $104.06 | 116,590 |
| 2023-02-28 | $104.21 | $105.25 | $103.12 | $103.21 | $102.97 | 150,558 |
| 2023-02-27 | $106.70 | $106.99 | $104.51 | $104.77 | $104.53 | 116,494 |
| 2023-02-24 | $103.15 | $106.03 | $102.87 | $105.88 | $105.64 | 260,520 |
| 2023-02-23 | $103.98 | $105.31 | $103.01 | $104.75 | $104.51 | 128,310 |
| 2023-02-22 | $103.29 | $104.74 | $103.10 | $103.44 | $103.20 | 232,675 |
| 2023-02-21 | $105.67 | $106.22 | $102.82 | $102.94 | $102.70 | 285,307 |
| 2023-02-17 | $104.75 | $108.73 | $103.97 | $107.39 | $107.14 | 297,454 |
| 2023-02-16 | $102.31 | $105.28 | $102.16 | $103.64 | $103.40 | 278,087 |
| 2023-02-15 | $103.43 | $104.89 | $102.61 | $103.91 | $103.67 | 184,981 |
| 2023-02-14 | $102.49 | $105.82 | $100.90 | $104.47 | $104.23 | 498,743 |
| 2023-02-13 | $99.95 | $103.61 | $97.92 | $102.57 | $102.33 | 282,709 |
| 2023-02-10 | $97.48 | $102.64 | $97.45 | $100.70 | $100.47 | 497,512 |
| 2023-02-09 | $102.75 | $104.88 | $94.70 | $97.81 | $97.58 | 594,369 |
| 2023-02-08 | $115.05 | $115.76 | $113.34 | $114.17 | $113.91 | 247,470 |
| 2023-02-07 | $112.83 | $115.74 | $112.09 | $115.42 | $115.15 | 167,185 |
| 2023-02-06 | $112.88 | $113.49 | $111.68 | $112.31 | $112.05 | 102,869 |
| 2023-02-03 | $111.84 | $113.82 | $108.02 | $112.97 | $112.71 | 153,706 |
| 2023-02-02 | $110.71 | $115.18 | $108.34 | $113.09 | $112.83 | 150,510 |
| 2023-02-01 | $107.83 | $111.63 | $107.04 | $110.54 | $110.29 | 170,274 |
| 2023-01-31 | $104.38 | $108.11 | $104.30 | $107.85 | $107.60 | 148,956 |
| 2023-01-30 | $105.05 | $106.22 | $103.60 | $103.75 | $103.51 | 136,203 |
| 2023-01-27 | $104.75 | $107.58 | $104.48 | $105.56 | $105.32 | 86,589 |
| 2023-01-26 | $106.17 | $106.81 | $103.58 | $104.60 | $104.36 | 68,657 |
| 2023-01-25 | $104.50 | $105.53 | $103.76 | $105.42 | $105.18 | 88,341 |
| 2023-01-24 | $104.12 | $105.16 | $102.66 | $104.91 | $104.67 | 105,081 |
| 2023-01-23 | $101.40 | $104.70 | $100.50 | $104.49 | $104.25 | 148,787 |
| 2023-01-20 | $101.53 | $101.64 | $99.84 | $101.16 | $100.93 | 147,316 |
| 2023-01-19 | $100.72 | $101.32 | $98.84 | $100.59 | $100.36 | 132,179 |
| 2023-01-18 | $100.56 | $102.79 | $100.08 | $100.54 | $100.31 | 155,262 |
| 2023-01-17 | $101.63 | $103.21 | $100.44 | $100.66 | $100.43 | 247,157 |
| 2023-01-13 | $102.08 | $102.48 | $99.90 | $101.63 | $101.40 | 132,036 |
| 2023-01-12 | $103.00 | $103.40 | $100.27 | $102.76 | $102.52 | 182,927 |
| 2023-01-11 | $103.45 | $104.84 | $102.41 | $103.01 | $102.77 | 216,468 |
| 2023-01-10 | $105.20 | $105.93 | $103.15 | $103.45 | $103.21 | 171,744 |
| 2023-01-09 | $105.24 | $107.64 | $105.24 | $105.58 | $105.34 | 136,545 |
| 2023-01-06 | $102.94 | $105.20 | $102.61 | $105.09 | $104.85 | 95,807 |
| 2023-01-05 | $102.00 | $102.91 | $100.25 | $102.35 | $102.11 | 226,516 |
| 2023-01-04 | $102.29 | $105.46 | $100.49 | $101.52 | $101.29 | 303,747 |
| 2023-01-03 | $105.95 | $106.22 | $103.21 | $104.70 | $104.46 | 91,284 |
| 2022-12-30 | $105.03 | $105.77 | $104.17 | $104.89 | $104.65 | 149,194 |
| 2022-12-29 | $105.79 | $106.96 | $105.17 | $105.90 | $105.66 | 95,052 |
| 2022-12-28 | $105.93 | $106.36 | $104.73 | $105.14 | $104.90 | 169,430 |
| 2022-12-27 | $105.52 | $106.71 | $103.45 | $106.03 | $105.79 | 138,881 |
| 2022-12-23 | $104.57 | $105.49 | $104.04 | $105.40 | $105.16 | 69,957 |
| 2022-12-22 | $103.87 | $104.49 | $101.89 | $104.44 | $104.20 | 117,049 |
| 2022-12-21 | $103.17 | $105.08 | $102.53 | $104.51 | $104.27 | 90,067 |
| 2022-12-20 | $104.00 | $104.00 | $101.99 | $102.55 | $102.31 | 109,324 |
| 2022-12-19 | $105.82 | $108.10 | $103.05 | $103.79 | $103.55 | 146,077 |
| 2022-12-16 | $104.75 | $105.60 | $103.31 | $105.25 | $105.25 | 478,568 |
| 2022-12-15 | $106.95 | $107.11 | $105.06 | $105.69 | $105.69 | 177,767 |
| 2022-12-14 | $106.80 | $110.50 | $106.07 | $108.48 | $108.48 | 260,341 |
| 2022-12-13 | $108.68 | $110.84 | $105.36 | $106.40 | $106.40 | 382,584 |
| 2022-12-12 | $105.90 | $108.80 | $105.90 | $107.76 | $107.76 | 218,326 |
| 2022-12-09 | $106.97 | $107.45 | $105.76 | $106.22 | $106.22 | 132,708 |
| 2022-12-08 | $106.50 | $109.76 | $106.01 | $107.43 | $107.43 | 168,729 |
| 2022-12-07 | $107.67 | $109.33 | $105.82 | $108.03 | $108.03 | 117,463 |
| 2022-12-06 | $107.94 | $108.41 | $105.63 | $107.45 | $107.45 | 198,524 |
| 2022-12-05 | $110.65 | $110.88 | $107.23 | $108.22 | $108.22 | 262,617 |
| 2022-12-02 | $109.69 | $112.43 | $109.69 | $111.73 | $111.73 | 109,389 |
| 2022-12-01 | $112.94 | $112.94 | $110.23 | $111.26 | $111.26 | 91,832 |
| 2022-11-30 | $109.46 | $112.50 | $108.62 | $112.37 | $112.37 | 218,935 |
| 2022-11-29 | $109.64 | $110.77 | $109.37 | $109.90 | $109.90 | 99,717 |
| 2022-11-28 | $109.57 | $111.00 | $109.41 | $109.77 | $109.77 | 200,524 |
| 2022-11-25 | $110.69 | $111.95 | $110.58 | $110.64 | $110.64 | 65,688 |
| 2022-11-23 | $109.57 | $111.74 | $109.11 | $111.39 | $111.39 | 154,173 |
| 2022-11-22 | $110.97 | $111.35 | $109.18 | $109.36 | $109.36 | 160,038 |
| 2022-11-21 | $110.29 | $111.01 | $109.43 | $109.97 | $109.73 | 232,610 |
| 2022-11-18 | $111.99 | $113.66 | $109.79 | $110.63 | $110.39 | 169,495 |
| 2022-11-17 | $109.87 | $110.64 | $108.05 | $110.38 | $110.14 | 190,747 |
| 2022-11-16 | $113.41 | $113.41 | $110.48 | $111.54 | $111.30 | 209,846 |
| 2022-11-15 | $114.90 | $117.27 | $113.52 | $114.78 | $114.53 | 162,405 |
| 2022-11-14 | $113.79 | $117.57 | $113.28 | $113.36 | $113.11 | 168,509 |
| 2022-11-11 | $113.97 | $116.06 | $113.91 | $114.93 | $114.68 | 275,202 |
| 2022-11-10 | $109.69 | $113.63 | $109.29 | $112.98 | $112.73 | 195,377 |
| 2022-11-09 | $107.50 | $108.77 | $105.42 | $105.82 | $105.59 | 111,105 |
| 2022-11-08 | $109.08 | $109.93 | $107.61 | $108.57 | $108.33 | 187,229 |
| 2022-11-07 | $105.71 | $108.40 | $104.47 | $107.95 | $107.71 | 116,668 |
| 2022-11-04 | $104.59 | $105.77 | $103.12 | $105.26 | $105.26 | 185,104 |
| 2022-11-03 | $101.87 | $104.21 | $100.79 | $103.24 | $103.24 | 173,237 |
| 2022-11-02 | $105.45 | $107.48 | $103.04 | $103.20 | $103.20 | 175,024 |
| 2022-11-01 | $106.41 | $107.09 | $104.67 | $106.25 | $106.25 | 128,476 |
| 2022-10-31 | $103.53 | $107.84 | $103.53 | $105.87 | $105.87 | 247,841 |
| 2022-10-28 | $103.09 | $105.55 | $102.17 | $104.53 | $104.53 | 221,567 |
| 2022-10-27 | $104.29 | $108.15 | $101.03 | $101.51 | $101.51 | 418,168 |
| 2022-10-26 | $101.84 | $104.22 | $99.37 | $103.00 | $103.00 | 439,074 |
| 2022-10-25 | $99.94 | $102.11 | $99.88 | $100.90 | $100.90 | 153,863 |
| 2022-10-24 | $96.96 | $99.43 | $96.68 | $98.98 | $98.98 | 114,250 |
| 2022-10-21 | $95.88 | $96.91 | $94.02 | $96.29 | $96.29 | 134,361 |
| 2022-10-20 | $97.69 | $97.81 | $95.05 | $95.17 | $95.17 | 149,434 |
| 2022-10-19 | $100.51 | $100.51 | $96.84 | $98.03 | $98.03 | 139,727 |
| 2022-10-18 | $100.55 | $101.74 | $98.80 | $101.13 | $101.13 | 289,282 |
| 2022-10-17 | $98.56 | $100.42 | $97.57 | $98.58 | $98.58 | 279,219 |
| 2022-10-14 | $98.98 | $99.02 | $97.20 | $97.39 | $97.39 | 120,596 |
| 2022-10-13 | $95.01 | $99.78 | $93.41 | $98.83 | $98.83 | 219,849 |
| 2022-10-12 | $96.71 | $99.00 | $95.99 | $97.20 | $97.20 | 208,282 |
| 2022-10-11 | $96.21 | $97.97 | $95.46 | $96.59 | $96.59 | 169,861 |
| 2022-10-10 | $96.46 | $97.25 | $95.66 | $96.73 | $96.73 | 91,035 |
| 2022-10-07 | $96.61 | $97.16 | $95.53 | $95.93 | $95.93 | 337,174 |
| 2022-10-06 | $97.00 | $100.32 | $96.45 | $97.81 | $97.81 | 337,394 |
| 2022-10-05 | $97.00 | $98.30 | $96.60 | $97.00 | $97.00 | 208,921 |
| 2022-10-04 | $94.98 | $97.53 | $94.42 | $97.47 | $97.47 | 183,693 |
| 2022-10-03 | $91.01 | $94.26 | $90.34 | $93.61 | $93.61 | 81,496 |
| 2022-09-30 | $91.97 | $92.77 | $90.08 | $90.26 | $90.26 | 191,734 |
| 2022-09-29 | $92.31 | $92.31 | $90.84 | $91.82 | $91.82 | 131,274 |
| 2022-09-28 | $90.60 | $93.70 | $90.02 | $93.29 | $93.29 | 109,533 |
| 2022-09-27 | $89.68 | $91.77 | $89.49 | $90.64 | $90.64 | 186,228 |
| 2022-09-26 | $88.89 | $91.60 | $88.86 | $89.32 | $89.32 | 136,093 |
| 2022-09-23 | $89.88 | $90.09 | $88.20 | $89.53 | $89.53 | 257,127 |
| 2022-09-22 | $92.22 | $92.22 | $90.02 | $91.09 | $91.09 | 89,346 |
| 2022-09-21 | $93.66 | $95.02 | $92.41 | $92.69 | $92.69 | 97,786 |
| 2022-09-20 | $93.70 | $93.70 | $91.64 | $92.65 | $92.65 | 167,525 |
| 2022-09-19 | $91.07 | $95.01 | $91.07 | $93.93 | $93.93 | 124,020 |
| 2022-09-16 | $93.97 | $93.97 | $90.73 | $91.52 | $91.52 | 328,449 |
| 2022-09-15 | $97.82 | $99.76 | $96.14 | $96.25 | $96.25 | 203,516 |
| 2022-09-14 | $98.69 | $99.09 | $96.50 | $98.46 | $98.46 | 157,610 |
| 2022-09-13 | $99.64 | $100.26 | $98.42 | $98.79 | $98.79 | 171,501 |
| 2022-09-12 | $98.72 | $102.33 | $98.72 | $102.11 | $102.11 | 193,435 |
| 2022-09-09 | $96.52 | $98.22 | $95.64 | $97.99 | $97.99 | 122,001 |
| 2022-09-08 | $96.99 | $96.99 | $94.84 | $95.52 | $95.52 | 131,795 |
| 2022-09-07 | $96.98 | $97.82 | $93.89 | $97.54 | $97.54 | 217,618 |
| 2022-09-06 | $96.26 | $96.92 | $94.63 | $96.78 | $96.78 | 137,719 |
| 2022-09-02 | $98.72 | $99.90 | $95.57 | $96.09 | $96.09 | 131,513 |
| 2022-09-01 | $96.32 | $97.95 | $95.26 | $97.74 | $97.74 | 155,889 |
| 2022-08-31 | $99.26 | $99.94 | $96.57 | $97.04 | $97.04 | 249,356 |
| 2022-08-30 | $99.81 | $99.82 | $97.84 | $98.93 | $98.93 | 153,548 |
| 2022-08-29 | $101.67 | $103.39 | $99.89 | $100.01 | $100.01 | 252,991 |
| 2022-08-26 | $105.72 | $105.72 | $102.00 | $102.44 | $102.44 | 139,335 |
| 2022-08-25 | $104.52 | $106.33 | $104.05 | $105.35 | $105.35 | 112,965 |
| 2022-08-24 | $104.33 | $105.90 | $103.83 | $103.89 | $103.89 | 106,501 |
| 2022-08-23 | $105.42 | $106.13 | $104.06 | $104.49 | $104.49 | 222,374 |
| 2022-08-22 | $106.72 | $107.02 | $105.66 | $105.75 | $105.75 | 126,892 |
| 2022-08-19 | $107.75 | $108.06 | $106.94 | $107.30 | $107.30 | 133,708 |
| 2022-08-18 | $106.52 | $109.20 | $106.52 | $108.03 | $108.03 | 117,315 |
| 2022-08-17 | $108.04 | $108.04 | $105.92 | $106.77 | $106.77 | 112,046 |
| 2022-08-16 | $109.00 | $110.86 | $108.59 | $109.09 | $108.85 | 153,295 |
| 2022-08-15 | $107.55 | $109.87 | $107.16 | $109.06 | $108.82 | 153,780 |
| 2022-08-12 | $109.09 | $109.51 | $108.04 | $108.07 | $107.83 | 138,946 |
| 2022-08-11 | $108.23 | $110.51 | $108.00 | $108.55 | $108.31 | 188,032 |
| 2022-08-10 | $107.00 | $109.47 | $105.34 | $107.52 | $107.28 | 489,611 |
| 2022-08-09 | $105.35 | $106.33 | $104.31 | $105.10 | $104.86 | 114,302 |
| 2022-08-08 | $105.61 | $106.79 | $104.77 | $105.49 | $105.25 | 104,154 |
| 2022-08-05 | $104.38 | $106.94 | $104.38 | $105.46 | $105.22 | 102,792 |
| 2022-08-04 | $105.01 | $106.34 | $104.08 | $105.51 | $105.27 | 106,846 |
| 2022-08-03 | $104.91 | $105.79 | $104.29 | $105.00 | $104.76 | 90,163 |
| 2022-08-02 | $105.18 | $105.71 | $103.06 | $104.54 | $104.31 | 109,761 |
| 2022-08-01 | $104.25 | $105.85 | $103.17 | $105.15 | $104.91 | 164,731 |
| 2022-07-29 | $101.97 | $105.60 | $101.78 | $104.93 | $104.69 | 128,340 |
| 2022-07-28 | $99.13 | $103.30 | $98.95 | $102.15 | $101.92 | 193,965 |
| 2022-07-27 | $97.51 | $98.87 | $95.77 | $98.00 | $97.78 | 163,706 |
| 2022-07-26 | $94.98 | $96.10 | $94.66 | $95.58 | $95.37 | 105,778 |
| 2022-07-25 | $96.74 | $96.74 | $94.94 | $95.75 | $95.54 | 96,445 |
| 2022-07-22 | $97.56 | $97.95 | $95.47 | $96.69 | $96.47 | 96,554 |
| 2022-07-21 | $96.74 | $97.85 | $95.82 | $97.40 | $97.18 | 130,321 |
| 2022-07-20 | $95.80 | $98.52 | $94.48 | $96.25 | $96.03 | 150,818 |
| 2022-07-19 | $91.87 | $96.18 | $91.52 | $95.75 | $95.54 | 175,034 |
| 2022-07-18 | $89.88 | $91.35 | $89.88 | $90.33 | $90.13 | 78,859 |
| 2022-07-15 | $89.37 | $89.86 | $88.38 | $89.27 | $89.07 | 79,734 |
| 2022-07-14 | $86.50 | $87.59 | $84.85 | $87.37 | $87.17 | 55,418 |
| 2022-07-13 | $89.24 | $89.24 | $86.76 | $87.57 | $87.37 | 65,499 |
| 2022-07-12 | $90.64 | $92.17 | $89.78 | $90.05 | $89.85 | 127,941 |
| 2022-07-11 | $91.25 | $92.28 | $90.63 | $90.92 | $90.72 | 118,818 |
| 2022-07-08 | $92.28 | $92.61 | $90.21 | $92.15 | $91.94 | 72,480 |
| 2022-07-07 | $92.13 | $93.47 | $91.82 | $92.72 | $92.51 | 65,467 |
| 2022-07-06 | $92.73 | $94.65 | $90.67 | $91.24 | $91.04 | 111,098 |
| 2022-07-05 | $89.89 | $93.16 | $89.60 | $92.92 | $92.71 | 171,675 |
| 2022-07-01 | $91.03 | $92.98 | $89.77 | $91.35 | $91.15 | 86,956 |
| 2022-06-30 | $88.95 | $92.27 | $88.77 | $91.96 | $91.75 | 149,072 |
| 2022-06-29 | $89.70 | $90.65 | $87.20 | $90.24 | $90.04 | 127,340 |
| 2022-06-28 | $92.10 | $92.78 | $89.01 | $89.21 | $89.01 | 81,648 |
| 2022-06-27 | $92.16 | $93.17 | $91.18 | $91.71 | $91.50 | 91,840 |
| 2022-06-24 | $86.65 | $91.74 | $86.65 | $91.50 | $91.29 | 285,325 |
| 2022-06-23 | $85.58 | $86.73 | $84.71 | $86.31 | $86.12 | 80,570 |
| 2022-06-22 | $85.06 | $86.17 | $84.04 | $84.99 | $84.80 | 132,927 |
| 2022-06-21 | $87.25 | $92.84 | $84.85 | $86.37 | $86.18 | 135,837 |
| 2022-06-17 | $88.24 | $89.20 | $85.27 | $85.53 | $85.34 | 290,614 |
| 2022-06-16 | $89.28 | $91.37 | $86.43 | $87.12 | $86.92 | 148,328 |
| 2022-06-15 | $91.34 | $93.39 | $89.83 | $90.92 | $90.72 | 115,122 |
| 2022-06-14 | $91.08 | $92.72 | $88.90 | $90.46 | $90.26 | 106,388 |
| 2022-06-13 | $90.39 | $91.56 | $88.34 | $90.18 | $89.98 | 145,513 |
| 2022-06-10 | $92.22 | $93.19 | $90.03 | $92.58 | $92.37 | 164,244 |
| 2022-06-09 | $93.90 | $95.29 | $93.13 | $93.70 | $93.49 | 114,631 |
| 2022-06-08 | $96.50 | $96.50 | $93.15 | $93.87 | $93.66 | 87,265 |
| 2022-06-07 | $97.52 | $98.33 | $95.89 | $97.16 | $96.94 | 99,611 |
| 2022-06-06 | $97.05 | $98.97 | $96.09 | $98.66 | $98.44 | 86,162 |
| 2022-06-03 | $95.83 | $97.36 | $95.49 | $96.85 | $96.63 | 102,094 |
| 2022-06-02 | $93.79 | $96.95 | $93.79 | $96.61 | $96.39 | 79,880 |
| 2022-06-01 | $93.54 | $94.97 | $92.60 | $93.41 | $93.20 | 136,628 |
| 2022-05-31 | $93.70 | $94.95 | $91.16 | $93.19 | $92.98 | 431,279 |
| 2022-05-27 | $94.13 | $95.37 | $93.66 | $94.15 | $93.94 | 107,125 |
| 2022-05-26 | $93.44 | $95.90 | $93.44 | $93.94 | $93.73 | 158,159 |
| 2022-05-25 | $92.11 | $93.93 | $91.66 | $92.60 | $92.39 | 141,042 |
| 2022-05-24 | $91.23 | $93.07 | $89.70 | $92.83 | $92.38 | 155,555 |
| 2022-05-23 | $94.17 | $98.89 | $91.61 | $92.21 | $91.77 | 107,312 |
| 2022-05-20 | $92.22 | $93.63 | $90.81 | $92.99 | $92.54 | 277,259 |
| 2022-05-19 | $88.71 | $93.26 | $88.04 | $90.82 | $90.38 | 324,939 |
| 2022-05-18 | $96.43 | $96.43 | $88.82 | $89.68 | $89.25 | 258,292 |
| 2022-05-17 | $96.20 | $99.30 | $95.01 | $98.20 | $97.73 | 99,286 |
| 2022-05-16 | $95.88 | $97.54 | $93.89 | $94.33 | $93.88 | 390,817 |
| 2022-05-13 | $95.88 | $98.37 | $95.88 | $96.19 | $95.73 | 196,589 |
| 2022-05-12 | $93.42 | $95.33 | $92.21 | $95.05 | $94.59 | 119,521 |
| 2022-05-11 | $97.23 | $98.60 | $93.35 | $93.70 | $93.25 | 168,577 |
| 2022-05-10 | $98.68 | $98.68 | $94.93 | $97.45 | $96.98 | 138,196 |
| 2022-05-09 | $98.49 | $99.72 | $96.98 | $97.26 | $96.79 | 304,380 |
| 2022-05-06 | $99.36 | $101.29 | $96.86 | $99.47 | $98.99 | 161,617 |
| 2022-05-05 | $101.31 | $101.90 | $97.83 | $99.56 | $99.08 | 118,229 |
| 2022-05-04 | $98.11 | $103.08 | $98.01 | $102.58 | $102.09 | 132,995 |
| 2022-05-03 | $98.81 | $99.18 | $95.91 | $98.11 | $97.64 | 172,720 |
| 2022-05-02 | $97.04 | $99.68 | $96.74 | $99.28 | $98.80 | 194,208 |
| 2022-04-29 | $98.98 | $102.10 | $96.33 | $96.97 | $96.50 | 229,801 |
| 2022-04-28 | $92.55 | $99.26 | $90.87 | $98.00 | $97.53 | 266,954 |
| 2022-04-27 | $91.53 | $92.91 | $89.36 | $90.16 | $89.73 | 279,940 |
| 2022-04-26 | $93.38 | $94.42 | $91.36 | $91.84 | $91.40 | 138,052 |
| 2022-04-25 | $92.00 | $94.08 | $90.94 | $93.78 | $93.33 | 229,872 |
| 2022-04-22 | $94.87 | $96.50 | $92.26 | $92.83 | $92.38 | 246,100 |
| 2022-04-21 | $95.78 | $96.71 | $94.46 | $95.24 | $94.78 | 200,893 |
| 2022-04-20 | $93.66 | $97.39 | $93.66 | $94.24 | $93.79 | 206,986 |
| 2022-04-19 | $91.77 | $93.91 | $91.77 | $92.47 | $92.02 | 270,559 |
| 2022-04-18 | $92.82 | $93.26 | $90.52 | $91.57 | $91.13 | 264,797 |
| 2022-04-14 | $91.08 | $91.81 | $89.18 | $90.85 | $90.41 | 306,255 |
| 2022-04-13 | $87.27 | $92.05 | $87.27 | $90.45 | $90.01 | 245,242 |
| 2022-04-12 | $86.85 | $88.20 | $86.10 | $87.10 | $86.68 | 273,043 |
| 2022-04-11 | $85.41 | $86.90 | $85.27 | $85.86 | $85.45 | 221,041 |
| 2022-04-08 | $86.18 | $86.50 | $84.76 | $85.40 | $84.99 | 291,187 |
| 2022-04-07 | $87.20 | $87.79 | $84.78 | $86.07 | $85.65 | 257,731 |
| 2022-04-06 | $87.38 | $88.96 | $86.74 | $86.95 | $86.53 | 195,560 |
| 2022-04-05 | $92.15 | $92.64 | $87.90 | $88.02 | $87.60 | 196,597 |
| 2022-04-04 | $93.56 | $93.64 | $91.64 | $92.41 | $91.96 | 200,688 |
| 2022-04-01 | $97.70 | $99.15 | $92.16 | $93.33 | $92.88 | 428,075 |
| 2022-03-31 | $98.29 | $100.86 | $97.15 | $97.78 | $97.31 | 231,152 |
| 2022-03-30 | $101.03 | $103.41 | $97.86 | $98.43 | $97.96 | 102,443 |
| 2022-03-29 | $102.00 | $103.17 | $101.03 | $101.37 | $100.88 | 213,632 |
| 2022-03-28 | $99.14 | $100.58 | $97.72 | $100.28 | $99.80 | 224,469 |
| 2022-03-25 | $100.80 | $100.80 | $98.29 | $99.14 | $98.66 | 98,502 |
| 2022-03-24 | $101.22 | $101.22 | $98.91 | $100.34 | $99.86 | 86,042 |
| 2022-03-23 | $103.66 | $103.96 | $98.84 | $99.46 | $98.98 | 132,669 |
| 2022-03-22 | $104.88 | $105.09 | $102.99 | $103.95 | $103.45 | 104,899 |
| 2022-03-21 | $105.51 | $107.15 | $103.30 | $104.16 | $103.66 | 72,140 |
| 2022-03-18 | $106.10 | $106.42 | $103.90 | $106.21 | $105.70 | 202,663 |
| 2022-03-17 | $104.05 | $106.14 | $102.97 | $105.70 | $105.19 | 59,136 |
| 2022-03-16 | $102.33 | $105.09 | $101.94 | $104.87 | $104.36 | 157,475 |
| 2022-03-15 | $102.28 | $103.36 | $98.82 | $100.93 | $100.44 | 116,746 |
| 2022-03-14 | $100.74 | $102.18 | $100.03 | $101.60 | $101.11 | 156,654 |
| 2022-03-11 | $100.83 | $103.50 | $97.64 | $100.24 | $99.76 | 163,737 |
| 2022-03-10 | $99.02 | $101.16 | $99.02 | $99.93 | $99.45 | 190,727 |
| 2022-03-09 | $99.14 | $101.29 | $99.14 | $100.84 | $100.35 | 181,636 |
| 2022-03-08 | $94.53 | $99.70 | $93.43 | $97.65 | $97.18 | 210,742 |
| 2022-03-07 | $102.86 | $102.86 | $93.84 | $94.36 | $93.90 | 186,631 |
| 2022-03-04 | $103.10 | $104.78 | $102.34 | $102.80 | $102.30 | 262,608 |
| 2022-03-03 | $103.98 | $105.44 | $103.24 | $104.15 | $103.65 | 102,238 |
| 2022-03-02 | $100.82 | $104.43 | $100.57 | $103.01 | $102.51 | 93,304 |
| 2022-03-01 | $102.73 | $103.35 | $99.52 | $100.80 | $100.08 | 157,377 |
| 2022-02-28 | $101.97 | $104.66 | $101.97 | $103.18 | $102.44 | 126,517 |
| 2022-02-25 | $101.24 | $103.84 | $100.99 | $103.47 | $102.73 | 88,995 |
| 2022-02-24 | $95.59 | $101.82 | $94.15 | $101.36 | $100.64 | 182,966 |
| 2022-02-23 | $98.81 | $99.78 | $97.92 | $98.25 | $97.55 | 116,016 |
| 2022-02-22 | $99.12 | $100.43 | $97.70 | $98.63 | $97.93 | 136,894 |
| 2022-02-18 | $100.01 | $101.30 | $99.01 | $99.77 | $99.06 | 242,583 |
| 2022-02-17 | $101.53 | $102.35 | $99.87 | $100.40 | $99.68 | 129,671 |
| 2022-02-16 | $102.06 | $102.41 | $99.50 | $102.16 | $101.43 | 178,438 |
| 2022-02-15 | $101.01 | $102.55 | $100.03 | $102.18 | $101.45 | 174,431 |
| 2022-02-14 | $101.89 | $103.01 | $99.28 | $100.42 | $99.70 | 224,522 |
| 2022-02-11 | $102.18 | $104.08 | $100.47 | $100.99 | $100.27 | 223,642 |
| 2022-02-10 | $110.00 | $110.84 | $100.16 | $101.00 | $100.28 | 343,081 |
| 2022-02-09 | $107.55 | $110.69 | $107.33 | $110.43 | $109.64 | 217,528 |
| 2022-02-08 | $105.37 | $108.10 | $103.39 | $106.29 | $105.53 | 94,579 |
| 2022-02-07 | $105.50 | $106.06 | $103.60 | $104.77 | $104.02 | 122,575 |
| 2022-02-04 | $107.62 | $107.62 | $103.70 | $105.43 | $104.68 | 84,957 |
| 2022-02-03 | $109.07 | $110.15 | $107.66 | $107.79 | $107.02 | 88,078 |
| 2022-02-02 | $109.83 | $111.24 | $107.47 | $110.17 | $109.38 | 131,302 |
| 2022-02-01 | $106.30 | $110.82 | $106.20 | $110.69 | $109.90 | 230,286 |
| 2022-01-31 | $102.91 | $106.61 | $102.82 | $106.30 | $105.54 | 139,827 |
| 2022-01-28 | $101.45 | $103.39 | $99.43 | $103.39 | $102.65 | 136,647 |
| 2022-01-27 | $104.75 | $106.82 | $100.69 | $101.45 | $100.73 | 126,621 |
| 2022-01-26 | $109.50 | $111.33 | $102.82 | $104.38 | $103.64 | 126,937 |
| 2022-01-25 | $110.79 | $112.86 | $107.14 | $108.29 | $107.52 | 125,785 |
| 2022-01-24 | $107.10 | $113.49 | $105.63 | $113.07 | $112.26 | 146,816 |
| 2022-01-21 | $108.19 | $112.00 | $107.15 | $108.55 | $107.78 | 125,286 |
| 2022-01-20 | $110.66 | $111.85 | $107.94 | $108.05 | $107.28 | 72,036 |
| 2022-01-19 | $112.21 | $113.45 | $110.15 | $110.49 | $109.70 | 174,653 |
| 2022-01-18 | $111.19 | $113.19 | $110.58 | $111.57 | $110.77 | 91,350 |
| 2022-01-14 | $112.87 | $113.57 | $110.64 | $112.66 | $111.86 | 111,028 |
| 2022-01-13 | $113.67 | $115.17 | $112.93 | $113.94 | $113.13 | 99,449 |
| 2022-01-12 | $114.64 | $114.87 | $112.32 | $112.88 | $112.07 | 94,505 |
| 2022-01-11 | $112.93 | $113.79 | $109.58 | $113.62 | $112.81 | 144,519 |
| 2022-01-10 | $113.98 | $114.54 | $110.53 | $112.63 | $111.83 | 135,500 |
| 2022-01-07 | $115.12 | $115.79 | $113.49 | $114.48 | $113.66 | 160,143 |
| 2022-01-06 | $115.52 | $118.36 | $112.55 | $115.63 | $114.80 | 209,109 |
| 2022-01-05 | $121.67 | $123.62 | $118.19 | $118.64 | $117.79 | 156,904 |
| 2022-01-04 | $124.56 | $125.71 | $123.44 | $124.61 | $123.72 | 174,963 |
| 2022-01-03 | $121.37 | $122.60 | $119.57 | $120.66 | $119.80 | 106,323 |
| 2021-12-31 | $119.75 | $121.90 | $119.75 | $121.09 | $120.23 | 57,761 |
| 2021-12-30 | $122.04 | $123.36 | $119.56 | $120.28 | $119.42 | 113,381 |
| 2021-12-29 | $120.15 | $120.97 | $119.33 | $120.89 | $120.03 | 93,421 |
| 2021-12-28 | $121.17 | $122.26 | $119.42 | $119.89 | $119.03 | 90,629 |
| 2021-12-27 | $117.75 | $121.41 | $117.42 | $120.86 | $120.00 | 204,137 |
| 2021-12-23 | $114.18 | $117.82 | $113.60 | $116.60 | $115.77 | 124,935 |
| 2021-12-22 | $113.69 | $115.14 | $113.01 | $113.86 | $113.05 | 138,928 |
| 2021-12-21 | $113.20 | $115.00 | $112.45 | $113.58 | $112.77 | 140,255 |
| 2021-12-20 | $111.64 | $112.94 | $109.54 | $112.71 | $111.91 | 161,966 |
| 2021-12-17 | $113.56 | $115.69 | $111.56 | $112.44 | $111.64 | 492,269 |
| 2021-12-16 | $115.74 | $116.07 | $113.07 | $113.90 | $113.09 | 168,118 |
| 2021-12-15 | $112.65 | $114.74 | $112.03 | $114.69 | $113.87 | 207,619 |
| 2021-12-14 | $114.16 | $116.00 | $112.20 | $112.83 | $112.02 | 275,068 |
| 2021-12-13 | $114.86 | $116.31 | $112.82 | $114.80 | $113.98 | 290,267 |
| 2021-12-10 | $114.75 | $117.34 | $114.14 | $115.46 | $114.64 | 307,978 |
| 2021-12-09 | $110.10 | $115.07 | $109.92 | $112.72 | $111.92 | 205,814 |
| 2021-12-08 | $112.45 | $112.45 | $108.73 | $109.90 | $109.12 | 216,278 |
| 2021-12-07 | $108.18 | $112.55 | $107.79 | $111.98 | $111.18 | 331,991 |
| 2021-12-06 | $103.79 | $107.41 | $102.60 | $106.38 | $105.62 | 326,740 |
| 2021-12-03 | $103.63 | $105.08 | $101.66 | $102.45 | $101.72 | 155,842 |
| 2021-12-02 | $100.62 | $103.84 | $99.10 | $102.80 | $102.07 | 131,454 |
| 2021-12-01 | $102.26 | $102.95 | $99.92 | $100.01 | $99.30 | 262,050 |
| 2021-11-30 | $100.98 | $102.05 | $98.15 | $98.75 | $98.05 | 204,002 |
| 2021-11-29 | $102.82 | $102.98 | $100.79 | $102.32 | $101.59 | 142,866 |
| 2021-11-26 | $102.39 | $102.53 | $100.36 | $101.63 | $100.90 | 82,463 |
| 2021-11-24 | $105.16 | $106.07 | $104.61 | $105.00 | $104.25 | 98,458 |
| 2021-11-23 | $104.02 | $106.19 | $102.93 | $105.50 | $104.75 | 145,598 |
| 2021-11-22 | $103.99 | $106.19 | $102.27 | $104.00 | $103.05 | 138,586 |
| 2021-11-19 | $105.45 | $105.98 | $102.77 | $103.09 | $102.15 | 126,760 |
| 2021-11-18 | $106.00 | $106.38 | $103.78 | $105.61 | $104.65 | 128,227 |
| 2021-11-17 | $106.10 | $106.38 | $104.32 | $106.00 | $105.03 | 139,474 |
| 2021-11-16 | $105.96 | $108.46 | $105.14 | $106.43 | $105.46 | 287,782 |
| 2021-11-15 | $106.65 | $106.65 | $105.70 | $106.11 | $105.14 | 96,414 |
| 2021-11-12 | $107.99 | $109.22 | $106.27 | $106.47 | $105.50 | 90,142 |
| 2021-11-11 | $105.60 | $107.81 | $105.43 | $107.69 | $106.71 | 61,722 |
| 2021-11-10 | $106.84 | $107.00 | $104.69 | $105.60 | $104.64 | 84,724 |
| 2021-11-09 | $106.17 | $107.52 | $105.13 | $106.97 | $106.00 | 113,097 |
| 2021-11-08 | $106.24 | $107.10 | $105.76 | $106.16 | $105.19 | 102,599 |
| 2021-11-05 | $106.62 | $107.22 | $104.00 | $105.74 | $104.78 | 184,748 |
| 2021-11-04 | $105.77 | $107.32 | $105.33 | $105.57 | $104.61 | 196,103 |
| 2021-11-03 | $106.00 | $107.20 | $104.74 | $105.41 | $104.45 | 164,686 |
| 2021-11-02 | $104.68 | $108.64 | $104.68 | $106.34 | $105.37 | 391,561 |
| 2021-11-01 | $100.86 | $105.52 | $100.76 | $105.25 | $104.29 | 260,510 |
| 2021-10-29 | $97.78 | $100.72 | $97.66 | $100.56 | $99.64 | 168,612 |
| 2021-10-28 | $96.04 | $99.02 | $95.00 | $97.48 | $96.59 | 217,605 |
| 2021-10-27 | $94.32 | $94.33 | $92.59 | $92.74 | $91.90 | 140,383 |
| 2021-10-26 | $92.66 | $94.52 | $91.84 | $94.48 | $93.62 | 112,235 |
| 2021-10-25 | $90.94 | $94.17 | $90.94 | $92.38 | $91.54 | 183,341 |
| 2021-10-22 | $89.80 | $91.16 | $89.54 | $90.86 | $90.03 | 48,559 |
| 2021-10-21 | $88.91 | $89.96 | $88.74 | $89.82 | $89.00 | 62,137 |
| 2021-10-20 | $89.00 | $89.08 | $87.20 | $88.88 | $88.07 | 49,564 |
| 2021-10-19 | $87.56 | $88.70 | $85.56 | $87.65 | $86.85 | 34,126 |
| 2021-10-18 | $85.49 | $87.59 | $85.49 | $87.22 | $86.43 | 38,682 |
| 2021-10-15 | $87.30 | $88.64 | $85.87 | $85.96 | $85.18 | 88,327 |
| 2021-10-14 | $84.17 | $85.82 | $84.10 | $85.74 | $84.96 | 70,452 |
| 2021-10-13 | $83.94 | $83.94 | $82.56 | $83.32 | $82.56 | 47,883 |
| 2021-10-12 | $84.30 | $84.65 | $83.25 | $83.94 | $83.18 | 38,541 |
| 2021-10-11 | $85.49 | $85.52 | $83.89 | $83.99 | $83.23 | 33,674 |
| 2021-10-08 | $86.08 | $86.08 | $84.07 | $85.19 | $84.41 | 84,203 |
| 2021-10-07 | $85.81 | $86.65 | $85.64 | $86.10 | $85.32 | 86,841 |
| 2021-10-06 | $84.36 | $85.26 | $83.63 | $84.98 | $84.21 | 78,305 |
| 2021-10-05 | $84.00 | $86.65 | $83.88 | $85.13 | $84.35 | 87,437 |
| 2021-10-04 | $82.73 | $84.19 | $82.21 | $83.99 | $83.23 | 115,704 |
| 2021-10-01 | $83.79 | $84.43 | $81.15 | $82.73 | $81.98 | 181,210 |
| 2021-09-30 | $86.21 | $86.55 | $82.66 | $83.02 | $82.26 | 130,193 |
| 2021-09-29 | $86.54 | $86.67 | $85.00 | $85.75 | $84.97 | 64,633 |
| 2021-09-28 | $87.20 | $87.31 | $85.84 | $86.05 | $85.27 | 85,337 |
| 2021-09-27 | $86.56 | $88.44 | $86.17 | $87.58 | $86.78 | 64,911 |
| 2021-09-24 | $86.28 | $87.42 | $85.88 | $86.71 | $85.92 | 53,581 |
| 2021-09-23 | $86.28 | $87.20 | $85.93 | $86.50 | $85.71 | 85,970 |
| 2021-09-22 | $84.89 | $86.98 | $80.56 | $85.57 | $84.79 | 137,272 |
| 2021-09-21 | $83.69 | $84.87 | $82.48 | $84.23 | $83.46 | 162,031 |
| 2021-09-20 | $81.51 | $83.12 | $80.90 | $82.94 | $82.18 | 137,564 |
| 2021-09-17 | $83.85 | $84.05 | $82.44 | $83.33 | $82.57 | 410,781 |
| 2021-09-16 | $84.40 | $84.83 | $83.19 | $83.85 | $83.09 | 94,982 |
| 2021-09-15 | $82.46 | $84.74 | $81.80 | $83.98 | $83.22 | 102,166 |
| 2021-09-14 | $84.45 | $84.90 | $81.99 | $82.12 | $81.37 | 99,515 |
| 2021-09-13 | $85.51 | $85.51 | $83.71 | $84.20 | $83.43 | 91,344 |
| 2021-09-10 | $86.00 | $86.52 | $84.17 | $84.17 | $83.40 | 104,126 |
| 2021-09-09 | $86.94 | $87.34 | $85.02 | $85.08 | $84.31 | 82,444 |
| 2021-09-08 | $92.13 | $92.13 | $86.14 | $86.93 | $86.14 | 87,970 |
| 2021-09-07 | $89.63 | $90.12 | $88.11 | $88.31 | $87.51 | 101,280 |
| 2021-09-03 | $90.07 | $90.77 | $88.92 | $89.38 | $88.57 | 82,453 |
| 2021-09-02 | $89.16 | $90.67 | $88.68 | $90.26 | $89.44 | 90,425 |
| 2021-09-01 | $88.60 | $89.24 | $87.17 | $88.68 | $87.87 | 58,059 |
| 2021-08-31 | $89.04 | $89.25 | $88.02 | $88.17 | $87.37 | 64,516 |
| 2021-08-30 | $89.12 | $89.34 | $88.63 | $89.17 | $88.36 | 65,231 |
| 2021-08-27 | $86.45 | $89.26 | $86.36 | $89.12 | $88.31 | 112,322 |
| 2021-08-26 | $87.67 | $87.83 | $86.10 | $86.27 | $85.48 | 74,491 |
| 2021-08-25 | $87.62 | $88.42 | $87.18 | $87.53 | $86.73 | 44,126 |
| 2021-08-24 | $87.81 | $88.20 | $86.90 | $87.43 | $86.63 | 209,170 |
| 2021-08-23 | $87.06 | $88.11 | $87.06 | $87.67 | $86.87 | 44,694 |
| 2021-08-20 | $86.00 | $86.63 | $84.95 | $86.57 | $85.78 | 110,167 |
| 2021-08-19 | $86.11 | $86.97 | $85.01 | $86.05 | $85.27 | 131,672 |
| 2021-08-18 | $88.45 | $89.83 | $87.16 | $87.21 | $86.21 | 68,862 |
| 2021-08-17 | $89.85 | $89.85 | $87.26 | $88.67 | $87.65 | 85,347 |
| 2021-08-16 | $90.36 | $90.99 | $89.71 | $90.67 | $89.63 | 69,586 |
| 2021-08-13 | $90.57 | $91.00 | $89.32 | $90.56 | $89.52 | 93,908 |
| 2021-08-12 | $90.04 | $91.29 | $89.69 | $90.31 | $89.27 | 104,290 |
| 2021-08-11 | $88.47 | $90.53 | $88.19 | $90.27 | $89.23 | 118,376 |
| 2021-08-10 | $87.12 | $89.27 | $87.12 | $88.00 | $86.99 | 109,154 |
| 2021-08-09 | $87.68 | $88.27 | $86.85 | $87.22 | $86.22 | 117,563 |
| 2021-08-06 | $87.64 | $88.40 | $86.26 | $88.07 | $87.06 | 130,711 |
| 2021-08-05 | $87.08 | $88.07 | $86.49 | $86.81 | $85.81 | 106,968 |
| 2021-08-04 | $88.77 | $89.54 | $86.48 | $86.49 | $85.49 | 154,226 |
| 2021-08-03 | $87.39 | $89.45 | $86.24 | $89.21 | $88.18 | 256,804 |
| 2021-08-02 | $88.90 | $90.60 | $86.32 | $86.87 | $85.87 | 115,240 |
| 2021-07-30 | $88.07 | $89.21 | $87.21 | $88.44 | $87.42 | 127,913 |
| 2021-07-29 | $87.70 | $89.59 | $87.12 | $88.48 | $87.46 | 121,617 |
| 2021-07-28 | $88.09 | $88.09 | $85.63 | $86.73 | $85.73 | 117,605 |
| 2021-07-27 | $88.30 | $88.30 | $86.63 | $87.45 | $86.44 | 90,599 |
| 2021-07-26 | $88.88 | $90.41 | $88.46 | $88.99 | $87.96 | 67,079 |
| 2021-07-23 | $87.90 | $88.84 | $87.05 | $88.60 | $87.58 | 54,819 |
| 2021-07-22 | $88.79 | $89.17 | $87.22 | $87.53 | $86.52 | 76,686 |
| 2021-07-21 | $89.28 | $90.46 | $88.77 | $88.94 | $87.92 | 104,444 |
| 2021-07-20 | $86.22 | $89.45 | $85.67 | $88.48 | $87.46 | 154,542 |
| 2021-07-19 | $85.66 | $86.97 | $84.01 | $85.73 | $84.74 | 179,426 |
| 2021-07-16 | $89.19 | $89.19 | $86.52 | $86.68 | $85.68 | 208,604 |
| 2021-07-15 | $88.36 | $89.72 | $88.36 | $88.79 | $87.77 | 83,028 |
| 2021-07-14 | $88.19 | $90.01 | $87.85 | $89.02 | $87.99 | 125,130 |
| 2021-07-13 | $89.23 | $89.51 | $87.54 | $87.71 | $86.70 | 98,031 |
| 2021-07-12 | $89.42 | $89.44 | $87.51 | $89.03 | $88.00 | 130,878 |
| 2021-07-09 | $89.79 | $91.13 | $89.10 | $90.03 | $88.99 | 84,498 |
| 2021-07-08 | $88.52 | $90.13 | $86.92 | $88.37 | $87.35 | 103,649 |
| 2021-07-07 | $88.59 | $90.62 | $88.29 | $90.20 | $89.16 | 165,149 |
| 2021-07-06 | $90.66 | $90.97 | $87.41 | $88.67 | $87.65 | 121,687 |
| 2021-07-02 | $91.23 | $91.38 | $90.62 | $90.71 | $89.67 | 79,069 |
| 2021-07-01 | $90.55 | $91.16 | $89.37 | $90.94 | $89.89 | 122,445 |
| 2021-06-30 | $89.88 | $90.40 | $88.66 | $89.75 | $88.72 | 134,792 |
| 2021-06-29 | $89.56 | $90.90 | $88.98 | $89.73 | $88.70 | 102,996 |
| 2021-06-28 | $92.02 | $92.02 | $89.08 | $89.35 | $88.32 | 142,944 |
| 2021-06-25 | $92.71 | $93.54 | $91.66 | $91.91 | $90.85 | 661,183 |
| 2021-06-24 | $92.46 | $93.02 | $91.72 | $92.79 | $91.72 | 71,914 |
| 2021-06-23 | $92.38 | $92.92 | $91.43 | $91.94 | $90.88 | 115,881 |
| 2021-06-22 | $91.29 | $92.45 | $90.44 | $92.10 | $91.04 | 81,709 |
| 2021-06-21 | $88.61 | $91.85 | $88.56 | $91.54 | $90.49 | 175,699 |
| 2021-06-18 | $89.80 | $90.43 | $87.35 | $87.67 | $86.66 | 312,649 |
| 2021-06-17 | $93.32 | $93.49 | $90.86 | $90.97 | $89.92 | 144,876 |
| 2021-06-16 | $93.79 | $95.00 | $92.76 | $93.69 | $92.61 | 133,979 |
| 2021-06-15 | $91.59 | $93.52 | $90.58 | $93.47 | $92.39 | 143,291 |
| 2021-06-14 | $91.29 | $92.54 | $91.17 | $91.75 | $90.69 | 145,854 |
| 2021-06-11 | $92.44 | $93.23 | $90.61 | $90.67 | $89.63 | 450,740 |
| 2021-06-10 | $94.70 | $94.70 | $92.08 | $92.20 | $91.14 | 117,515 |
| 2021-06-09 | $95.86 | $96.04 | $93.76 | $94.11 | $93.03 | 111,639 |
| 2021-06-08 | $95.23 | $96.32 | $93.63 | $96.02 | $94.91 | 95,238 |
| 2021-06-07 | $94.56 | $95.18 | $93.42 | $94.84 | $93.75 | 93,797 |
| 2021-06-04 | $95.19 | $95.47 | $92.80 | $94.24 | $93.15 | 92,880 |
| 2021-06-03 | $94.58 | $95.49 | $93.37 | $94.86 | $93.77 | 125,935 |
| 2021-06-02 | $97.68 | $98.75 | $94.61 | $94.78 | $93.69 | 139,336 |
| 2021-06-01 | $97.11 | $99.13 | $96.53 | $97.89 | $96.76 | 130,488 |
| 2021-05-28 | $96.31 | $97.20 | $95.37 | $96.89 | $95.77 | 78,689 |
| 2021-05-27 | $96.04 | $97.57 | $95.11 | $96.37 | $95.26 | 120,607 |
| 2021-05-26 | $93.54 | $95.86 | $93.50 | $95.55 | $94.45 | 158,432 |
| 2021-05-25 | $94.85 | $95.82 | $93.75 | $93.84 | $92.56 | 186,246 |
| 2021-05-24 | $94.57 | $96.00 | $93.93 | $95.06 | $93.76 | 70,704 |
| 2021-05-21 | $94.24 | $95.30 | $93.93 | $93.97 | $92.68 | 143,029 |
| 2021-05-20 | $94.28 | $94.28 | $92.73 | $93.46 | $92.18 | 72,439 |
| 2021-05-19 | $93.99 | $94.30 | $92.65 | $93.90 | $92.61 | 85,453 |
| 2021-05-18 | $96.62 | $97.53 | $94.82 | $94.82 | $93.52 | 76,233 |
| 2021-05-17 | $97.40 | $97.90 | $95.91 | $96.82 | $95.49 | 196,471 |
| 2021-05-14 | $96.24 | $98.06 | $95.41 | $97.72 | $96.38 | 91,373 |
| 2021-05-13 | $92.50 | $96.15 | $91.99 | $95.37 | $94.06 | 116,384 |
| 2021-05-12 | $94.90 | $95.55 | $91.94 | $92.24 | $90.98 | 104,698 |
| 2021-05-11 | $97.36 | $97.36 | $94.63 | $95.36 | $94.05 | 80,675 |
| 2021-05-10 | $100.90 | $100.93 | $97.72 | $97.72 | $96.38 | 109,279 |
| 2021-05-07 | $95.75 | $100.58 | $95.75 | $100.48 | $99.10 | 107,945 |
| 2021-05-06 | $98.24 | $98.74 | $94.89 | $96.39 | $95.07 | 230,967 |
| 2021-05-05 | $98.36 | $98.46 | $96.31 | $98.21 | $96.87 | 158,682 |
| 2021-05-04 | $94.88 | $97.61 | $93.16 | $97.61 | $96.27 | 208,309 |
| 2021-05-03 | $91.00 | $95.89 | $90.26 | $94.62 | $93.32 | 333,616 |
| 2021-04-30 | $88.61 | $89.60 | $84.77 | $88.29 | $87.08 | 238,158 |
| 2021-04-29 | $88.24 | $89.19 | $87.65 | $88.30 | $87.09 | 99,694 |
| 2021-04-28 | $86.95 | $88.36 | $86.40 | $87.29 | $86.10 | 88,330 |
| 2021-04-27 | $86.66 | $88.13 | $86.32 | $86.56 | $85.38 | 117,742 |
| 2021-04-26 | $88.86 | $88.87 | $86.32 | $86.63 | $85.44 | 70,772 |
| 2021-04-23 | $87.13 | $89.05 | $87.13 | $88.17 | $86.96 | 85,021 |
| 2021-04-22 | $87.17 | $88.47 | $86.28 | $86.71 | $85.52 | 103,027 |
| 2021-04-21 | $86.74 | $88.17 | $86.31 | $87.20 | $86.01 | 111,255 |
| 2021-04-20 | $87.97 | $88.56 | $86.08 | $86.67 | $85.48 | 106,417 |
| 2021-04-19 | $89.53 | $89.53 | $87.36 | $88.26 | $87.05 | 106,891 |
| 2021-04-16 | $88.78 | $90.23 | $88.65 | $89.24 | $88.02 | 89,069 |
| 2021-04-15 | $89.89 | $90.00 | $88.44 | $89.23 | $88.01 | 74,610 |
| 2021-04-14 | $88.55 | $89.96 | $88.20 | $89.01 | $87.79 | 57,182 |
| 2021-04-13 | $89.75 | $90.31 | $88.64 | $88.74 | $87.53 | 94,689 |
| 2021-04-12 | $89.31 | $90.50 | $88.14 | $89.91 | $88.68 | 90,405 |
| 2021-04-09 | $88.44 | $89.29 | $86.56 | $89.08 | $87.86 | 96,520 |
| 2021-04-08 | $87.22 | $88.76 | $86.35 | $88.42 | $87.21 | 100,727 |
| 2021-04-07 | $89.07 | $89.30 | $86.94 | $87.17 | $85.98 | 77,045 |
| 2021-04-06 | $89.90 | $90.99 | $87.42 | $88.95 | $87.73 | 93,817 |
| 2021-04-05 | $90.30 | $90.63 | $89.11 | $89.70 | $88.47 | 103,088 |
| 2021-04-01 | $88.61 | $90.07 | $87.99 | $89.40 | $88.18 | 66,520 |
| 2021-03-31 | $89.59 | $90.30 | $87.86 | $88.81 | $87.59 | 160,510 |
| 2021-03-30 | $87.16 | $89.97 | $86.13 | $89.34 | $88.12 | 104,909 |
| 2021-03-29 | $87.88 | $89.43 | $86.37 | $86.93 | $85.74 | 179,163 |
| 2021-03-26 | $86.75 | $88.47 | $86.49 | $87.73 | $86.53 | 145,283 |
| 2021-03-25 | $84.80 | $86.35 | $83.05 | $85.91 | $84.73 | 224,873 |
| 2021-03-24 | $85.02 | $86.99 | $84.12 | $85.01 | $83.85 | 177,673 |
| 2021-03-23 | $86.50 | $87.61 | $84.30 | $84.55 | $83.39 | 104,379 |
| 2021-03-22 | $89.79 | $89.79 | $86.65 | $87.21 | $86.02 | 112,211 |
| 2021-03-19 | $91.12 | $91.78 | $88.02 | $89.93 | $88.70 | 414,504 |
| 2021-03-18 | $92.47 | $93.21 | $91.11 | $91.51 | $90.26 | 133,043 |
| 2021-03-17 | $92.25 | $92.95 | $91.00 | $92.47 | $91.20 | 174,235 |
| 2021-03-16 | $92.75 | $93.42 | $91.05 | $92.32 | $91.06 | 119,881 |
| 2021-03-15 | $92.66 | $93.41 | $91.28 | $92.89 | $91.62 | 65,081 |
| 2021-03-12 | $91.81 | $93.53 | $91.30 | $93.03 | $91.76 | 80,412 |
| 2021-03-11 | $91.02 | $91.89 | $90.51 | $91.82 | $90.56 | 92,330 |
| 2021-03-10 | $90.34 | $91.78 | $90.32 | $91.08 | $89.83 | 85,222 |
| 2021-03-09 | $88.54 | $90.89 | $87.84 | $89.95 | $88.72 | 143,412 |
| 2021-03-08 | $88.12 | $89.66 | $87.31 | $88.36 | $87.15 | 138,551 |
| 2021-03-05 | $88.85 | $89.62 | $86.70 | $87.78 | $86.58 | 271,073 |
| 2021-03-04 | $88.78 | $89.79 | $87.17 | $87.45 | $86.25 | 168,532 |
| 2021-03-03 | $87.78 | $90.72 | $87.46 | $88.74 | $87.53 | 119,582 |
| 2021-03-02 | $87.71 | $89.44 | $87.51 | $87.56 | $86.16 | 122,045 |
| 2021-03-01 | $86.73 | $88.37 | $86.34 | $87.67 | $86.27 | 125,910 |
| 2021-02-26 | $85.62 | $86.90 | $83.79 | $85.77 | $84.40 | 135,657 |
| 2021-02-25 | $86.03 | $87.44 | $84.40 | $85.65 | $84.28 | 124,728 |
| 2021-02-24 | $85.47 | $87.77 | $85.47 | $86.30 | $84.92 | 166,072 |
| 2021-02-23 | $86.00 | $86.37 | $83.20 | $84.70 | $83.14 | 184,527 |
| 2021-02-22 | $85.54 | $88.14 | $85.54 | $86.61 | $85.02 | 132,571 |
| 2021-02-19 | $84.98 | $86.98 | $84.92 | $86.23 | $84.64 | 101,236 |
| 2021-02-18 | $84.98 | $85.98 | $83.68 | $84.96 | $83.40 | 99,823 |
| 2021-02-17 | $86.91 | $87.60 | $84.61 | $85.53 | $83.96 | 113,355 |
| 2021-02-16 | $85.74 | $88.67 | $84.65 | $87.61 | $86.00 | 219,025 |
| 2021-02-12 | $82.37 | $88.20 | $82.37 | $86.00 | $84.42 | 219,737 |
| 2021-02-11 | $85.44 | $86.66 | $84.27 | $85.58 | $84.00 | 273,928 |
| 2021-02-10 | $84.50 | $85.30 | $83.65 | $84.66 | $83.10 | 214,614 |
| 2021-02-09 | $79.06 | $83.72 | $78.65 | $83.51 | $81.97 | 197,344 |
| 2021-02-08 | $77.27 | $79.42 | $76.59 | $79.38 | $77.92 | 144,608 |
| 2021-02-05 | $75.86 | $77.06 | $75.22 | $76.77 | $75.36 | 142,662 |
| 2021-02-04 | $73.56 | $75.85 | $72.58 | $75.46 | $74.07 | 159,389 |
| 2021-02-03 | $74.60 | $74.91 | $72.45 | $73.39 | $72.04 | 126,560 |
| 2021-02-02 | $73.66 | $75.77 | $72.91 | $75.05 | $73.67 | 101,338 |
| 2021-02-01 | $72.32 | $73.20 | $70.93 | $72.73 | $71.39 | 110,588 |
| 2021-01-29 | $74.01 | $74.01 | $71.57 | $71.69 | $70.37 | 110,454 |
| 2021-01-28 | $76.83 | $76.83 | $73.83 | $74.08 | $72.72 | 142,478 |
| 2021-01-27 | $77.26 | $77.82 | $74.57 | $75.71 | $74.32 | 128,928 |
| 2021-01-26 | $81.13 | $82.27 | $78.60 | $78.72 | $77.27 | 88,341 |
| 2021-01-25 | $79.89 | $80.89 | $79.00 | $80.36 | $78.88 | 67,397 |
| 2021-01-22 | $79.25 | $80.64 | $78.14 | $80.36 | $78.88 | 84,634 |
| 2021-01-21 | $81.53 | $82.03 | $80.15 | $80.15 | $78.67 | 82,661 |
| 2021-01-20 | $80.60 | $82.32 | $80.60 | $81.60 | $80.10 | 107,482 |
| 2021-01-19 | $80.98 | $81.19 | $80.12 | $80.49 | $79.01 | 117,351 |
| 2021-01-15 | $79.92 | $80.55 | $78.13 | $80.03 | $78.56 | 98,981 |
| 2021-01-14 | $79.29 | $81.04 | $79.29 | $80.62 | $79.14 | 125,886 |
| 2021-01-13 | $80.66 | $80.70 | $78.59 | $79.02 | $77.57 | 112,262 |
| 2021-01-12 | $79.28 | $80.89 | $78.88 | $80.41 | $78.93 | 101,106 |
| 2021-01-11 | $78.31 | $79.44 | $78.31 | $79.22 | $77.76 | 87,412 |
| 2021-01-08 | $79.16 | $79.78 | $78.01 | $79.07 | $77.61 | 105,554 |
| 2021-01-07 | $79.96 | $80.65 | $78.60 | $79.14 | $77.68 | 87,371 |
| 2021-01-06 | $77.67 | $80.81 | $77.67 | $79.76 | $78.29 | 235,668 |
| 2021-01-05 | $75.89 | $78.06 | $75.21 | $76.85 | $75.44 | 160,036 |
| 2021-01-04 | $77.34 | $78.16 | $75.14 | $76.40 | $74.99 | 123,856 |
| 2020-12-31 | $76.42 | $77.41 | $75.53 | $76.84 | $75.43 | 94,730 |
| 2020-12-30 | $75.97 | $76.72 | $75.46 | $76.34 | $74.93 | 82,400 |
| 2020-12-29 | $76.79 | $76.79 | $74.92 | $76.03 | $74.63 | 108,492 |
| 2020-12-28 | $76.67 | $77.21 | $75.99 | $76.35 | $74.94 | 97,269 |
| 2020-12-24 | $75.95 | $76.47 | $75.04 | $76.08 | $74.68 | 42,794 |
| 2020-12-23 | $75.98 | $76.44 | $75.15 | $75.59 | $74.20 | 65,981 |
| 2020-12-22 | $76.90 | $76.90 | $75.35 | $75.79 | $74.40 | 97,011 |
| 2020-12-21 | $77.41 | $78.30 | $75.86 | $76.99 | $75.57 | 110,237 |
| 2020-12-18 | $77.79 | $78.95 | $76.80 | $78.20 | $76.76 | 458,104 |
| 2020-12-17 | $75.27 | $77.56 | $74.87 | $77.53 | $76.10 | 163,495 |
| 2020-12-16 | $74.33 | $75.53 | $73.88 | $75.22 | $73.84 | 185,985 |
| 2020-12-15 | $73.55 | $74.58 | $72.75 | $74.43 | $73.06 | 149,733 |
| 2020-12-14 | $75.47 | $78.63 | $73.21 | $73.25 | $71.90 | 148,745 |
| 2020-12-11 | $73.20 | $74.64 | $73.20 | $74.52 | $73.15 | 98,670 |
| 2020-12-10 | $73.45 | $74.27 | $72.69 | $73.40 | $72.05 | 83,757 |
| 2020-12-09 | $74.15 | $74.60 | $73.14 | $73.63 | $72.27 | 80,969 |
| 2020-12-08 | $72.87 | $74.24 | $72.87 | $73.56 | $72.21 | 92,591 |
| 2020-12-07 | $73.89 | $74.10 | $71.69 | $73.38 | $72.03 | 86,428 |
| 2020-12-04 | $73.48 | $74.18 | $71.92 | $73.75 | $72.39 | 64,639 |
| 2020-12-03 | $73.01 | $73.92 | $71.83 | $73.25 | $71.90 | 58,329 |
| 2020-12-02 | $73.22 | $73.64 | $71.71 | $72.85 | $71.51 | 150,131 |
| 2020-12-01 | $73.98 | $74.61 | $73.12 | $73.29 | $71.94 | 115,007 |
| 2020-11-30 | $73.57 | $74.35 | $72.88 | $73.07 | $71.73 | 164,484 |
| 2020-11-27 | $75.29 | $75.35 | $73.77 | $74.19 | $72.82 | 73,661 |
| 2020-11-25 | $77.49 | $77.50 | $74.17 | $75.24 | $73.86 | 121,812 |
| 2020-11-24 | $76.15 | $78.41 | $75.84 | $77.68 | $76.25 | 182,834 |
| 2020-11-23 | $74.80 | $75.36 | $73.52 | $75.33 | $73.74 | 95,921 |
| 2020-11-20 | $73.80 | $74.66 | $73.11 | $74.47 | $72.90 | 157,688 |
| 2020-11-19 | $74.61 | $75.23 | $72.43 | $74.21 | $72.65 | 93,452 |
| 2020-11-18 | $74.32 | $75.39 | $74.02 | $74.73 | $73.16 | 133,042 |
| 2020-11-17 | $73.88 | $74.88 | $72.49 | $74.23 | $72.67 | 184,466 |
| 2020-11-16 | $73.43 | $74.70 | $71.57 | $74.49 | $72.92 | 126,913 |
| 2020-11-13 | $70.09 | $72.38 | $69.91 | $72.18 | $70.66 | 109,689 |
| 2020-11-12 | $71.41 | $71.41 | $69.10 | $69.80 | $68.33 | 102,973 |
| 2020-11-11 | $72.72 | $73.23 | $70.41 | $71.42 | $69.92 | 176,606 |
| 2020-11-10 | $71.43 | $73.06 | $71.00 | $73.01 | $71.47 | 176,512 |
| 2020-11-09 | $70.58 | $72.13 | $68.67 | $71.03 | $69.53 | 311,451 |
| 2020-11-06 | $66.43 | $66.43 | $65.01 | $65.92 | $64.53 | 99,899 |
| 2020-11-05 | $64.95 | $66.50 | $64.95 | $65.90 | $64.51 | 99,518 |
| 2020-11-04 | $66.15 | $66.24 | $63.93 | $64.72 | $63.36 | 114,619 |
| 2020-11-03 | $64.63 | $67.05 | $64.40 | $66.62 | $65.22 | 163,558 |
| 2020-11-02 | $63.28 | $64.97 | $62.09 | $63.74 | $62.40 | 211,348 |
| 2020-10-30 | $63.65 | $64.15 | $61.46 | $62.97 | $61.64 | 229,399 |
| 2020-10-29 | $59.64 | $61.85 | $59.24 | $61.50 | $60.21 | 127,335 |
| 2020-10-28 | $61.44 | $61.69 | $59.75 | $60.02 | $58.76 | 305,164 |
| 2020-10-27 | $61.72 | $62.87 | $61.43 | $62.60 | $61.28 | 170,673 |
| 2020-10-26 | $62.23 | $62.62 | $61.26 | $61.93 | $60.63 | 130,290 |
| 2020-10-23 | $62.64 | $63.12 | $62.27 | $62.81 | $61.49 | 113,211 |
| 2020-10-22 | $62.40 | $62.60 | $61.43 | $62.52 | $61.20 | 154,863 |
| 2020-10-21 | $61.86 | $62.63 | $60.24 | $62.25 | $60.94 | 139,581 |
| 2020-10-20 | $62.16 | $62.34 | $61.20 | $61.57 | $60.27 | 129,093 |
| 2020-10-19 | $62.60 | $63.09 | $61.56 | $61.87 | $60.56 | 203,880 |
| 2020-10-16 | $62.32 | $62.93 | $61.95 | $62.31 | $61.00 | 243,676 |
| 2020-10-15 | $61.69 | $62.65 | $61.40 | $62.44 | $61.13 | 216,630 |
| 2020-10-14 | $62.55 | $63.08 | $62.18 | $62.43 | $61.12 | 103,376 |
| 2020-10-13 | $62.36 | $63.31 | $62.09 | $62.38 | $61.07 | 148,050 |
| 2020-10-12 | $62.40 | $63.22 | $62.30 | $62.85 | $61.53 | 84,994 |
| 2020-10-09 | $62.97 | $63.03 | $61.79 | $62.37 | $61.06 | 90,750 |
| 2020-10-08 | $62.49 | $62.84 | $61.20 | $62.75 | $61.43 | 152,554 |
| 2020-10-07 | $60.49 | $61.93 | $59.13 | $61.79 | $60.49 | 247,907 |
| 2020-10-06 | $60.82 | $61.25 | $59.71 | $59.93 | $58.67 | 414,609 |
| 2020-10-05 | $59.51 | $60.51 | $59.51 | $60.00 | $58.74 | 197,755 |
| 2020-10-02 | $57.57 | $59.55 | $57.06 | $59.21 | $57.96 | 197,725 |
| 2020-10-01 | $57.82 | $58.57 | $57.53 | $58.56 | $57.33 | 224,289 |
| 2020-09-30 | $57.81 | $59.00 | $56.76 | $57.38 | $56.17 | 211,390 |
| 2020-09-29 | $58.98 | $58.98 | $57.39 | $58.00 | $56.78 | 294,501 |
| 2020-09-28 | $55.89 | $56.89 | $55.03 | $56.47 | $55.28 | 137,899 |
| 2020-09-25 | $54.19 | $55.53 | $53.61 | $55.28 | $54.12 | 138,529 |
| 2020-09-24 | $54.15 | $55.38 | $53.28 | $54.60 | $53.45 | 272,316 |
| 2020-09-23 | $55.93 | $56.82 | $54.27 | $54.30 | $53.16 | 210,484 |
| 2020-09-22 | $55.49 | $55.89 | $54.74 | $55.82 | $54.64 | 151,677 |
| 2020-09-21 | $56.11 | $56.11 | $54.21 | $55.25 | $54.09 | 201,836 |
| 2020-09-18 | $59.00 | $59.00 | $56.23 | $57.07 | $55.87 | 493,032 |
| 2020-09-17 | $58.16 | $59.05 | $57.68 | $58.80 | $57.56 | 227,992 |
| 2020-09-16 | $58.17 | $59.88 | $57.53 | $58.68 | $57.44 | 285,467 |
| 2020-09-15 | $56.62 | $57.72 | $56.20 | $57.51 | $56.30 | 158,271 |
| 2020-09-14 | $57.96 | $58.59 | $56.10 | $56.38 | $55.19 | 257,105 |
| 2020-09-11 | $58.22 | $58.46 | $57.38 | $57.81 | $56.59 | 108,916 |
| 2020-09-10 | $58.32 | $58.70 | $57.91 | $58.09 | $56.87 | 155,696 |
| 2020-09-09 | $57.99 | $58.65 | $57.99 | $58.32 | $57.09 | 104,800 |
| 2020-09-08 | $58.54 | $58.54 | $57.27 | $57.56 | $56.35 | 114,573 |
| 2020-09-04 | $60.32 | $60.32 | $58.16 | $58.91 | $57.67 | 113,935 |
| 2020-09-03 | $60.29 | $60.88 | $58.97 | $59.54 | $58.29 | 168,979 |
| 2020-09-02 | $59.79 | $60.89 | $59.32 | $60.79 | $59.51 | 144,858 |
| 2020-09-01 | $58.76 | $60.19 | $58.19 | $59.82 | $58.56 | 161,612 |
| 2020-08-31 | $59.22 | $59.66 | $58.81 | $58.99 | $57.75 | 173,757 |
| 2020-08-28 | $59.07 | $59.13 | $58.52 | $59.09 | $57.85 | 91,313 |
| 2020-08-27 | $58.53 | $59.08 | $58.30 | $58.78 | $57.54 | 147,081 |
| 2020-08-26 | $58.58 | $58.74 | $57.65 | $58.14 | $56.92 | 143,751 |
| 2020-08-25 | $58.86 | $58.86 | $58.13 | $58.53 | $57.30 | 104,945 |
| 2020-08-24 | $57.81 | $58.58 | $56.73 | $58.46 | $57.23 | 139,804 |
| 2020-08-21 | $57.36 | $58.13 | $57.06 | $57.41 | $56.20 | 180,288 |
| 2020-08-20 | $57.69 | $57.95 | $57.15 | $57.49 | $56.28 | 142,275 |
| 2020-08-19 | $57.68 | $58.40 | $57.53 | $58.25 | $57.02 | 141,660 |
| 2020-08-18 | $58.21 | $58.21 | $57.37 | $57.56 | $56.17 | 179,478 |
| 2020-08-17 | $58.73 | $58.74 | $58.05 | $58.34 | $56.94 | 137,619 |
| 2020-08-14 | $58.17 | $58.93 | $58.05 | $58.65 | $57.24 | 120,317 |
| 2020-08-13 | $58.92 | $58.92 | $58.22 | $58.51 | $57.10 | 118,384 |
| 2020-08-12 | $59.36 | $59.95 | $58.40 | $59.15 | $57.73 | 209,398 |
| 2020-08-11 | $58.87 | $59.82 | $58.17 | $58.57 | $57.16 | 204,642 |
| 2020-08-10 | $56.99 | $59.06 | $56.99 | $58.06 | $56.66 | 363,682 |
| 2020-08-07 | $53.90 | $56.78 | $53.90 | $56.73 | $55.36 | 164,383 |
| 2020-08-06 | $54.40 | $54.65 | $54.14 | $54.30 | $52.99 | 140,982 |
| 2020-08-05 | $54.57 | $54.92 | $53.57 | $54.60 | $53.29 | 261,026 |
| 2020-08-04 | $52.48 | $54.54 | $52.48 | $54.31 | $53.00 | 256,795 |
| 2020-08-03 | $52.55 | $52.77 | $51.72 | $52.36 | $51.10 | 156,661 |
| 2020-07-31 | $51.00 | $52.95 | $50.55 | $51.99 | $50.74 | 184,904 |
| 2020-07-30 | $52.75 | $53.07 | $52.18 | $52.85 | $51.58 | 139,566 |
| 2020-07-29 | $51.33 | $52.99 | $51.11 | $52.85 | $51.58 | 140,556 |
| 2020-07-28 | $51.58 | $52.24 | $50.61 | $51.06 | $49.83 | 98,059 |
| 2020-07-27 | $51.36 | $52.01 | $51.00 | $51.73 | $50.49 | 142,028 |
| 2020-07-24 | $51.02 | $51.84 | $50.76 | $51.20 | $49.97 | 182,822 |
| 2020-07-23 | $49.53 | $50.32 | $48.96 | $50.25 | $49.04 | 108,981 |
| 2020-07-22 | $50.10 | $50.76 | $49.03 | $49.58 | $48.39 | 142,311 |
| 2020-07-21 | $49.69 | $51.00 | $49.54 | $50.60 | $49.38 | 143,873 |
| 2020-07-20 | $50.52 | $50.90 | $48.66 | $49.16 | $47.98 | 87,718 |
| 2020-07-17 | $50.38 | $51.51 | $50.38 | $50.99 | $49.76 | 100,298 |
| 2020-07-16 | $50.18 | $51.39 | $50.05 | $50.55 | $49.33 | 121,804 |
| 2020-07-15 | $50.59 | $51.08 | $50.07 | $50.47 | $49.26 | 157,175 |
| 2020-07-14 | $48.38 | $50.09 | $48.15 | $49.63 | $48.44 | 268,121 |
| 2020-07-13 | $48.76 | $49.07 | $47.55 | $48.14 | $46.98 | 125,584 |
| 2020-07-10 | $46.82 | $48.44 | $46.53 | $48.24 | $47.08 | 94,142 |
| 2020-07-09 | $47.53 | $48.10 | $46.23 | $46.57 | $45.45 | 106,048 |
| 2020-07-08 | $48.68 | $48.88 | $47.05 | $47.64 | $46.49 | 129,221 |
| 2020-07-07 | $48.31 | $49.85 | $48.31 | $48.93 | $47.75 | 167,355 |
| 2020-07-06 | $49.87 | $49.91 | $48.89 | $48.98 | $47.80 | 92,396 |
| 2020-07-02 | $49.67 | $49.77 | $48.82 | $49.00 | $47.82 | 93,594 |
| 2020-07-01 | $50.17 | $50.77 | $48.58 | $48.66 | $47.49 | 162,947 |
| 2020-06-30 | $48.80 | $50.21 | $48.80 | $49.82 | $48.62 | 177,480 |
| 2020-06-29 | $47.41 | $49.43 | $46.94 | $49.04 | $47.86 | 140,587 |
| 2020-06-26 | $47.14 | $47.57 | $46.44 | $46.71 | $45.59 | 365,457 |
| 2020-06-25 | $47.67 | $47.85 | $46.56 | $47.64 | $46.49 | 84,562 |
| 2020-06-24 | $48.40 | $48.79 | $47.52 | $47.91 | $46.76 | 94,383 |
| 2020-06-23 | $49.23 | $49.48 | $48.60 | $49.08 | $47.90 | 96,162 |
| 2020-06-22 | $48.16 | $48.59 | $47.15 | $48.56 | $47.39 | 128,705 |
| 2020-06-19 | $51.00 | $51.00 | $48.29 | $48.51 | $47.34 | 305,639 |
| 2020-06-18 | $50.27 | $50.88 | $49.58 | $50.36 | $49.15 | 77,141 |
| 2020-06-17 | $50.88 | $51.54 | $50.41 | $50.69 | $49.47 | 93,760 |
| 2020-06-16 | $51.72 | $51.99 | $49.73 | $50.63 | $49.41 | 152,062 |
| 2020-06-15 | $46.62 | $50.06 | $46.46 | $49.89 | $48.69 | 121,584 |
| 2020-06-12 | $49.81 | $49.81 | $47.03 | $48.12 | $46.96 | 145,937 |
| 2020-06-11 | $49.63 | $49.82 | $47.52 | $47.68 | $46.53 | 142,244 |
| 2020-06-10 | $52.63 | $52.63 | $51.10 | $51.59 | $50.35 | 104,345 |
| 2020-06-09 | $53.17 | $53.29 | $52.00 | $52.82 | $51.55 | 180,674 |
| 2020-06-08 | $54.57 | $54.99 | $53.89 | $54.12 | $52.82 | 105,604 |
| 2020-06-05 | $54.10 | $55.10 | $53.01 | $53.84 | $52.54 | 209,260 |
| 2020-06-04 | $50.24 | $52.65 | $50.09 | $51.95 | $50.70 | 147,256 |
| 2020-06-03 | $50.72 | $51.36 | $50.01 | $50.79 | $49.57 | 221,475 |
| 2020-06-02 | $49.90 | $50.86 | $49.54 | $49.76 | $48.56 | 179,633 |
| 2020-06-01 | $49.97 | $50.12 | $48.85 | $49.42 | $48.23 | 219,133 |
| 2020-05-29 | $48.83 | $50.00 | $47.71 | $49.68 | $48.48 | 382,318 |
| 2020-05-28 | $51.80 | $51.90 | $48.95 | $49.32 | $48.13 | 238,159 |
| 2020-05-27 | $49.79 | $51.36 | $49.65 | $51.10 | $49.87 | 216,188 |
| 2020-05-26 | $47.22 | $49.16 | $46.80 | $48.86 | $47.68 | 338,765 |
| 2020-05-22 | $45.83 | $46.56 | $45.08 | $45.60 | $44.50 | 142,647 |
| 2020-05-21 | $46.60 | $46.67 | $45.53 | $45.58 | $44.48 | 108,642 |
| 2020-05-20 | $46.18 | $47.51 | $45.88 | $46.54 | $45.24 | 108,565 |
| 2020-05-19 | $46.23 | $47.19 | $45.25 | $45.25 | $43.99 | 117,235 |
| 2020-05-18 | $44.79 | $46.64 | $44.73 | $46.51 | $45.21 | 131,484 |
| 2020-05-15 | $42.52 | $43.42 | $42.39 | $42.86 | $41.66 | 127,685 |
| 2020-05-14 | $41.95 | $42.78 | $40.75 | $42.77 | $41.58 | 129,855 |
| 2020-05-13 | $44.26 | $44.40 | $42.49 | $42.88 | $41.68 | 127,202 |
| 2020-05-12 | $48.43 | $48.43 | $44.80 | $44.85 | $43.60 | 253,629 |
| 2020-05-11 | $47.43 | $48.53 | $47.04 | $48.17 | $46.83 | 224,329 |
| 2020-05-08 | $47.11 | $48.65 | $46.92 | $48.44 | $47.09 | 144,801 |
| 2020-05-07 | $46.60 | $48.71 | $45.96 | $46.17 | $44.88 | 138,376 |
| 2020-05-06 | $47.68 | $47.68 | $46.07 | $46.40 | $45.11 | 127,190 |
| 2020-05-05 | $47.70 | $49.10 | $47.15 | $47.51 | $46.18 | 177,377 |
| 2020-05-04 | $47.99 | $47.99 | $45.88 | $47.08 | $45.77 | 185,203 |
| 2020-05-01 | $47.68 | $49.44 | $45.44 | $48.53 | $47.18 | 204,040 |
| 2020-04-30 | $52.68 | $52.68 | $51.37 | $51.60 | $50.16 | 199,463 |
| 2020-04-29 | $53.33 | $54.39 | $52.12 | $53.50 | $52.01 | 140,147 |
| 2020-04-28 | $52.89 | $53.22 | $51.64 | $51.72 | $50.28 | 128,208 |
| 2020-04-27 | $50.25 | $52.73 | $50.25 | $52.00 | $50.55 | 88,129 |
| 2020-04-24 | $49.62 | $50.57 | $48.61 | $50.09 | $48.69 | 93,372 |
| 2020-04-23 | $48.54 | $51.29 | $48.54 | $49.16 | $47.79 | 162,679 |
| 2020-04-22 | $50.19 | $50.76 | $48.01 | $48.09 | $46.75 | 148,069 |
| 2020-04-21 | $48.95 | $50.02 | $48.37 | $49.01 | $47.64 | 154,485 |
| 2020-04-20 | $51.71 | $52.24 | $49.59 | $50.49 | $49.08 | 104,123 |
| 2020-04-17 | $52.57 | $53.26 | $51.56 | $52.88 | $51.40 | 128,212 |
| 2020-04-16 | $51.34 | $52.02 | $49.84 | $50.87 | $49.45 | 174,659 |
| 2020-04-15 | $50.36 | $51.54 | $50.09 | $51.04 | $49.62 | 188,338 |
| 2020-04-14 | $51.16 | $52.16 | $49.74 | $52.01 | $50.56 | 166,870 |
| 2020-04-13 | $52.97 | $53.41 | $49.84 | $50.25 | $48.85 | 151,946 |
| 2020-04-09 | $52.07 | $53.40 | $51.78 | $53.35 | $51.86 | 168,948 |
| 2020-04-08 | $50.79 | $51.71 | $49.62 | $51.03 | $49.61 | 162,044 |
| 2020-04-07 | $50.99 | $51.69 | $49.31 | $49.79 | $48.40 | 249,457 |
| 2020-04-06 | $47.50 | $50.65 | $47.50 | $50.04 | $48.64 | 234,287 |
| 2020-04-03 | $47.25 | $49.41 | $44.87 | $46.50 | $45.20 | 242,530 |
| 2020-04-02 | $46.48 | $48.64 | $45.41 | $47.83 | $46.50 | 166,290 |
| 2020-04-01 | $48.67 | $49.78 | $46.53 | $46.75 | $45.45 | 171,181 |
| 2020-03-31 | $51.19 | $51.88 | $49.51 | $50.65 | $49.24 | 210,449 |
| 2020-03-30 | $50.17 | $52.14 | $49.46 | $51.69 | $50.25 | 150,499 |
| 2020-03-27 | $49.21 | $51.66 | $47.15 | $49.47 | $48.09 | 306,275 |
| 2020-03-26 | $48.56 | $52.44 | $48.56 | $51.97 | $50.52 | 246,740 |
| 2020-03-25 | $49.45 | $50.81 | $46.54 | $48.04 | $46.70 | 422,435 |
| 2020-03-24 | $45.79 | $49.87 | $45.62 | $49.35 | $47.97 | 314,269 |
| 2020-03-23 | $43.29 | $45.73 | $41.76 | $43.92 | $42.69 | 308,233 |
| 2020-03-20 | $40.65 | $44.37 | $39.99 | $43.19 | $41.98 | 437,006 |
| 2020-03-19 | $40.54 | $44.96 | $39.59 | $40.65 | $39.52 | 305,171 |
| 2020-03-18 | $45.85 | $48.32 | $40.99 | $41.28 | $40.13 | 200,191 |
| 2020-03-17 | $47.67 | $50.71 | $44.87 | $48.41 | $47.06 | 436,677 |
| 2020-03-16 | $46.37 | $49.95 | $45.92 | $46.92 | $45.61 | 226,367 |
| 2020-03-13 | $49.94 | $51.40 | $47.95 | $51.13 | $49.70 | 442,779 |
| 2020-03-12 | $47.77 | $49.26 | $45.17 | $47.90 | $46.56 | 218,441 |
| 2020-03-11 | $50.22 | $50.83 | $49.30 | $50.40 | $48.99 | 139,486 |
| 2020-03-10 | $51.88 | $52.52 | $49.55 | $51.66 | $50.22 | 373,522 |
| 2020-03-09 | $53.06 | $53.06 | $49.87 | $50.12 | $48.72 | 181,017 |
| 2020-03-06 | $55.20 | $57.24 | $54.94 | $56.44 | $54.86 | 114,450 |
| 2020-03-05 | $58.05 | $58.69 | $56.26 | $57.00 | $55.41 | 100,206 |
| 2020-03-04 | $59.60 | $59.73 | $58.03 | $59.38 | $57.72 | 120,091 |
| 2020-03-03 | $61.27 | $61.72 | $58.04 | $58.86 | $57.04 | 152,797 |
| 2020-03-02 | $59.44 | $62.08 | $58.18 | $61.47 | $59.57 | 268,284 |
| 2020-02-28 | $58.21 | $59.99 | $58.18 | $59.01 | $57.19 | 245,036 |
| 2020-02-27 | $59.48 | $61.94 | $58.80 | $60.21 | $58.35 | 234,946 |
| 2020-02-26 | $61.98 | $62.57 | $60.65 | $60.65 | $58.78 | 97,690 |
| 2020-02-25 | $63.75 | $63.75 | $61.29 | $61.58 | $59.68 | 94,884 |
| 2020-02-24 | $63.50 | $64.26 | $63.13 | $63.71 | $61.74 | 401,016 |
| 2020-02-21 | $65.48 | $65.84 | $64.10 | $65.42 | $63.40 | 129,913 |
| 2020-02-20 | $64.35 | $65.56 | $64.27 | $65.54 | $63.52 | 145,036 |
| 2020-02-19 | $63.57 | $64.93 | $63.57 | $64.71 | $62.71 | 86,824 |
| 2020-02-18 | $62.52 | $63.59 | $62.52 | $63.41 | $61.45 | 225,793 |
| 2020-02-14 | $63.46 | $63.83 | $62.38 | $62.77 | $60.83 | 188,891 |
| 2020-02-13 | $62.55 | $63.64 | $62.55 | $63.53 | $61.57 | 72,277 |
| 2020-02-12 | $62.40 | $63.04 | $62.17 | $62.96 | $61.02 | 164,270 |
| 2020-02-11 | $62.84 | $63.26 | $62.09 | $62.14 | $60.22 | 117,310 |
| 2020-02-10 | $63.90 | $64.08 | $62.41 | $62.65 | $60.72 | 108,131 |
| 2020-02-07 | $61.38 | $67.60 | $61.30 | $63.77 | $61.80 | 153,192 |
| 2020-02-06 | $67.30 | $67.87 | $66.65 | $67.56 | $65.48 | 106,483 |
| 2020-02-05 | $66.63 | $67.23 | $65.98 | $66.91 | $64.85 | 157,515 |
| 2020-02-04 | $66.61 | $66.95 | $65.72 | $65.96 | $63.93 | 107,669 |
| 2020-02-03 | $65.79 | $66.36 | $65.25 | $65.80 | $63.77 | 115,335 |
| 2020-01-31 | $67.25 | $67.67 | $65.08 | $65.45 | $63.43 | 147,161 |
| 2020-01-30 | $66.93 | $67.70 | $65.00 | $67.67 | $65.58 | 76,616 |
| 2020-01-29 | $67.75 | $68.51 | $67.24 | $67.50 | $65.42 | 82,171 |
| 2020-01-28 | $67.82 | $68.03 | $67.22 | $67.54 | $65.46 | 59,686 |
| 2020-01-27 | $67.45 | $68.13 | $67.35 | $67.60 | $65.51 | 54,378 |
| 2020-01-24 | $69.74 | $69.74 | $68.00 | $68.47 | $66.36 | 61,112 |
| 2020-01-23 | $69.73 | $69.84 | $68.46 | $69.55 | $67.40 | 135,113 |
| 2020-01-22 | $70.73 | $70.73 | $69.63 | $69.76 | $67.61 | 77,265 |
| 2020-01-21 | $71.06 | $71.38 | $70.04 | $70.34 | $68.17 | 244,719 |
| 2020-01-17 | $71.07 | $71.42 | $70.32 | $71.19 | $68.99 | 81,683 |
| 2020-01-16 | $70.98 | $71.50 | $70.80 | $71.24 | $69.04 | 103,193 |
| 2020-01-15 | $69.95 | $70.99 | $69.95 | $70.39 | $68.22 | 65,746 |
| 2020-01-14 | $69.57 | $70.45 | $69.57 | $69.98 | $67.82 | 71,027 |
| 2020-01-13 | $69.08 | $69.73 | $69.08 | $69.64 | $67.49 | 50,453 |
| 2020-01-10 | $69.24 | $69.77 | $68.67 | $69.08 | $66.95 | 53,840 |
| 2020-01-09 | $69.07 | $69.51 | $68.90 | $69.17 | $67.04 | 63,215 |
| 2020-01-08 | $68.48 | $69.49 | $68.11 | $69.04 | $66.91 | 79,919 |
| 2020-01-07 | $68.51 | $68.60 | $68.01 | $68.28 | $66.17 | 89,723 |
| 2020-01-06 | $68.91 | $69.06 | $67.13 | $68.71 | $66.59 | 163,508 |
| 2020-01-03 | $68.73 | $69.52 | $68.43 | $69.45 | $67.31 | 130,241 |
| 2020-01-02 | $70.12 | $70.51 | $69.17 | $69.69 | $67.54 | 79,738 |
| 2019-12-31 | $69.18 | $70.12 | $69.18 | $69.95 | $67.79 | 83,904 |
| 2019-12-30 | $69.42 | $69.75 | $68.78 | $69.31 | $67.17 | 83,578 |
| 2019-12-27 | $69.53 | $69.87 | $68.95 | $69.30 | $67.16 | 92,968 |
| 2019-12-26 | $69.28 | $69.36 | $68.93 | $69.30 | $67.16 | 43,146 |
| 2019-12-24 | $68.66 | $69.15 | $68.24 | $69.09 | $66.96 | 65,577 |
| 2019-12-23 | $69.21 | $69.73 | $68.35 | $68.58 | $66.46 | 95,194 |
| 2019-12-20 | $69.14 | $69.26 | $68.24 | $69.16 | $67.03 | 560,919 |
| 2019-12-19 | $69.12 | $69.36 | $68.44 | $69.15 | $67.02 | 207,075 |
| 2019-12-18 | $68.74 | $69.10 | $67.16 | $69.05 | $66.92 | 139,441 |
| 2019-12-17 | $68.66 | $69.08 | $68.13 | $68.80 | $66.68 | 127,687 |
| 2019-12-16 | $69.68 | $69.94 | $68.55 | $68.70 | $66.58 | 165,114 |
| 2019-12-13 | $70.15 | $70.58 | $69.00 | $69.21 | $67.08 | 184,425 |
| 2019-12-12 | $69.23 | $70.41 | $69.01 | $70.00 | $67.84 | 191,272 |
| 2019-12-11 | $69.52 | $69.75 | $69.12 | $69.44 | $67.30 | 81,323 |
| 2019-12-10 | $69.63 | $69.84 | $69.31 | $69.52 | $67.38 | 86,436 |
| 2019-12-09 | $69.34 | $69.92 | $69.07 | $69.63 | $67.48 | 162,723 |
| 2019-12-06 | $70.00 | $70.28 | $69.24 | $69.41 | $67.27 | 176,906 |
| 2019-12-05 | $68.57 | $69.44 | $68.57 | $69.40 | $67.26 | 161,869 |
| 2019-12-04 | $68.56 | $69.55 | $68.47 | $68.57 | $66.46 | 92,791 |
| 2019-12-03 | $68.47 | $68.92 | $67.89 | $68.16 | $66.06 | 88,974 |
| 2019-12-02 | $70.16 | $70.54 | $69.04 | $69.13 | $67.00 | 74,074 |
| 2019-11-29 | $70.51 | $70.91 | $70.03 | $70.03 | $67.87 | 26,711 |
| 2019-11-27 | $70.88 | $71.26 | $70.37 | $70.80 | $68.62 | 69,110 |
| 2019-11-26 | $70.54 | $71.47 | $70.24 | $70.78 | $68.60 | 113,526 |
| 2019-11-25 | $69.45 | $70.96 | $69.19 | $70.60 | $68.42 | 76,012 |
| 2019-11-22 | $69.43 | $69.49 | $68.93 | $69.41 | $67.27 | 85,850 |
| 2019-11-21 | $69.78 | $69.78 | $68.84 | $69.21 | $67.08 | 107,306 |
| 2019-11-20 | $69.77 | $69.99 | $69.10 | $69.68 | $67.53 | 133,859 |
| 2019-11-19 | $70.61 | $70.89 | $70.06 | $70.21 | $67.87 | 84,811 |
| 2019-11-18 | $69.66 | $70.48 | $69.51 | $70.47 | $68.12 | 89,255 |
| 2019-11-15 | $70.28 | $70.31 | $69.63 | $69.71 | $67.39 | 172,139 |
| 2019-11-14 | $69.55 | $69.97 | $69.15 | $69.82 | $67.49 | 92,848 |
| 2019-11-13 | $69.93 | $70.24 | $69.31 | $69.58 | $67.26 | 152,100 |
| 2019-11-12 | $70.83 | $71.07 | $69.96 | $70.31 | $67.97 | 104,639 |
| 2019-11-11 | $70.40 | $71.19 | $69.65 | $70.65 | $68.29 | 136,025 |
| 2019-11-08 | $71.04 | $71.52 | $70.52 | $70.61 | $68.26 | 111,492 |
| 2019-11-07 | $71.19 | $71.87 | $70.83 | $71.17 | $68.80 | 104,572 |
| 2019-11-06 | $70.26 | $70.70 | $69.65 | $70.68 | $68.32 | 100,587 |
| 2019-11-05 | $70.31 | $71.53 | $68.95 | $70.55 | $68.20 | 142,190 |
| 2019-11-04 | $69.31 | $70.48 | $69.19 | $70.15 | $67.81 | 137,634 |
| 2019-11-01 | $69.57 | $69.97 | $68.98 | $69.16 | $66.85 | 187,909 |
| 2019-10-31 | $69.47 | $69.47 | $67.86 | $69.17 | $66.86 | 211,795 |
| 2019-10-30 | $70.82 | $70.82 | $68.83 | $69.71 | $67.39 | 139,083 |
| 2019-10-29 | $71.18 | $71.42 | $69.95 | $71.14 | $68.77 | 171,499 |
| 2019-10-28 | $70.01 | $71.14 | $68.84 | $71.08 | $68.71 | 218,671 |
| 2019-10-25 | $69.05 | $72.09 | $67.98 | $70.24 | $67.90 | 300,123 |
| 2019-10-24 | $65.83 | $65.83 | $64.64 | $65.38 | $63.20 | 119,304 |
| 2019-10-23 | $64.73 | $66.15 | $64.54 | $65.74 | $63.55 | 117,379 |
| 2019-10-22 | $63.61 | $65.00 | $63.61 | $64.95 | $62.78 | 90,227 |
| 2019-10-21 | $64.10 | $64.66 | $63.63 | $63.76 | $61.63 | 107,043 |
| 2019-10-18 | $63.46 | $64.28 | $63.45 | $63.64 | $61.52 | 86,662 |
| 2019-10-17 | $63.16 | $64.00 | $63.13 | $63.86 | $61.73 | 105,441 |
| 2019-10-16 | $62.24 | $63.24 | $62.24 | $62.89 | $60.79 | 108,847 |
| 2019-10-15 | $62.38 | $62.89 | $62.15 | $62.41 | $60.33 | 98,957 |
| 2019-10-14 | $62.04 | $62.29 | $61.71 | $62.14 | $60.07 | 58,733 |
| 2019-10-11 | $61.57 | $62.97 | $61.57 | $62.25 | $60.17 | 152,128 |
| 2019-10-10 | $60.64 | $61.59 | $60.64 | $60.84 | $58.81 | 91,685 |
| 2019-10-09 | $60.92 | $60.92 | $60.27 | $60.60 | $58.58 | 100,661 |
| 2019-10-08 | $61.58 | $61.62 | $60.30 | $60.37 | $58.36 | 139,956 |
| 2019-10-07 | $61.82 | $62.61 | $61.63 | $62.05 | $59.98 | 143,215 |
| 2019-10-04 | $61.91 | $63.48 | $61.59 | $62.00 | $59.93 | 131,822 |
| 2019-10-03 | $61.71 | $62.01 | $60.98 | $61.73 | $59.67 | 88,687 |
| 2019-10-02 | $61.96 | $62.29 | $60.97 | $61.75 | $59.69 | 81,034 |
| 2019-10-01 | $64.00 | $64.52 | $61.98 | $62.33 | $60.25 | 72,092 |
| 2019-09-30 | $63.96 | $64.24 | $63.71 | $63.72 | $61.60 | 157,934 |
| 2019-09-27 | $64.49 | $64.98 | $63.23 | $63.62 | $61.50 | 103,095 |
| 2019-09-26 | $64.37 | $64.85 | $63.94 | $64.31 | $62.17 | 63,036 |
| 2019-09-25 | $63.10 | $64.71 | $63.10 | $64.50 | $62.35 | 133,936 |
| 2019-09-24 | $63.02 | $64.24 | $62.65 | $63.09 | $60.99 | 110,524 |
| 2019-09-23 | $63.11 | $63.32 | $62.70 | $63.06 | $60.96 | 122,546 |
| 2019-09-20 | $63.54 | $64.17 | $63.05 | $63.26 | $61.15 | 423,259 |
| 2019-09-19 | $64.16 | $64.20 | $63.16 | $63.48 | $61.36 | 178,633 |
| 2019-09-18 | $63.42 | $63.95 | $62.11 | $63.82 | $61.69 | 148,425 |
| 2019-09-17 | $63.90 | $63.99 | $63.33 | $63.89 | $61.76 | 117,692 |
| 2019-09-16 | $64.17 | $65.61 | $63.55 | $64.05 | $61.91 | 131,768 |
| 2019-09-13 | $64.74 | $64.95 | $64.24 | $64.53 | $62.38 | 97,903 |
| 2019-09-12 | $64.75 | $65.27 | $63.88 | $64.31 | $62.17 | 151,594 |
| 2019-09-11 | $64.68 | $65.53 | $64.11 | $64.81 | $62.65 | 187,655 |
| 2019-09-10 | $63.36 | $64.62 | $63.07 | $64.35 | $62.20 | 182,895 |
| 2019-09-09 | $62.43 | $63.66 | $62.43 | $63.46 | $61.34 | 71,216 |
| 2019-09-06 | $62.69 | $62.69 | $61.93 | $62.13 | $60.06 | 68,814 |
| 2019-09-05 | $61.56 | $63.27 | $61.56 | $62.55 | $60.46 | 98,301 |
| 2019-09-04 | $61.45 | $62.03 | $60.56 | $61.01 | $58.98 | 83,880 |
| 2019-09-03 | $61.68 | $62.42 | $61.01 | $61.23 | $59.19 | 153,026 |
| 2019-08-30 | $61.91 | $62.90 | $61.88 | $62.30 | $60.22 | 181,586 |
| 2019-08-29 | $59.44 | $61.50 | $59.28 | $61.38 | $59.33 | 149,580 |
| 2019-08-28 | $57.74 | $59.28 | $57.74 | $58.78 | $56.82 | 134,618 |
| 2019-08-27 | $58.84 | $59.05 | $57.71 | $58.04 | $56.10 | 136,295 |
| 2019-08-26 | $58.81 | $58.93 | $58.03 | $58.42 | $56.47 | 93,193 |
| 2019-08-23 | $60.60 | $60.60 | $57.97 | $58.12 | $56.18 | 116,778 |
| 2019-08-22 | $61.58 | $61.80 | $60.70 | $60.86 | $58.83 | 121,586 |
| 2019-08-21 | $60.27 | $61.46 | $60.27 | $61.35 | $59.30 | 163,305 |
| 2019-08-20 | $61.01 | $64.03 | $60.17 | $60.29 | $58.11 | 107,431 |
| 2019-08-19 | $61.32 | $61.90 | $61.15 | $61.19 | $58.98 | 96,912 |
| 2019-08-16 | $59.63 | $61.29 | $59.63 | $60.60 | $58.41 | 436,804 |
| 2019-08-15 | $59.74 | $59.95 | $58.83 | $59.27 | $57.13 | 116,407 |
| 2019-08-14 | $61.05 | $61.89 | $59.34 | $59.68 | $57.52 | 135,414 |
| 2019-08-13 | $60.73 | $62.20 | $60.44 | $61.71 | $59.48 | 140,252 |
| 2019-08-12 | $60.66 | $61.72 | $59.89 | $60.84 | $58.64 | 132,378 |
| 2019-08-09 | $62.04 | $62.27 | $60.96 | $61.04 | $58.83 | 123,387 |
| 2019-08-08 | $61.02 | $62.30 | $61.02 | $62.06 | $59.82 | 157,247 |
| 2019-08-07 | $59.82 | $60.77 | $59.74 | $60.64 | $58.45 | 115,259 |
| 2019-08-06 | $59.97 | $61.56 | $59.80 | $60.66 | $58.47 | 220,636 |
| 2019-08-05 | $60.74 | $62.12 | $59.40 | $59.81 | $57.65 | 145,616 |
| 2019-08-02 | $61.68 | $62.11 | $61.17 | $61.59 | $59.36 | 109,559 |
| 2019-08-01 | $63.12 | $64.16 | $61.81 | $62.01 | $59.77 | 278,644 |
| 2019-07-31 | $61.76 | $64.04 | $61.76 | $63.00 | $60.72 | 295,480 |
| 2019-07-30 | $61.36 | $62.35 | $61.00 | $62.06 | $59.82 | 254,501 |
| 2019-07-29 | $63.15 | $63.15 | $60.98 | $61.87 | $59.63 | 244,830 |
| 2019-07-26 | $62.97 | $64.51 | $59.22 | $63.53 | $61.23 | 295,952 |
| 2019-07-25 | $61.02 | $61.73 | $60.05 | $61.26 | $59.04 | 179,922 |
| 2019-07-24 | $60.00 | $62.88 | $59.15 | $61.21 | $59.00 | 162,428 |
| 2019-07-23 | $59.93 | $60.23 | $59.34 | $60.12 | $57.95 | 114,426 |
| 2019-07-22 | $59.83 | $60.33 | $59.50 | $59.70 | $57.54 | 86,784 |
| 2019-07-19 | $59.89 | $60.53 | $58.99 | $59.80 | $57.64 | 151,842 |
| 2019-07-18 | $59.86 | $60.26 | $59.67 | $59.87 | $57.70 | 102,549 |
| 2019-07-17 | $60.05 | $60.18 | $59.14 | $59.80 | $57.64 | 114,041 |
| 2019-07-16 | $60.23 | $61.48 | $60.20 | $60.34 | $58.16 | 164,246 |
| 2019-07-15 | $59.55 | $60.03 | $59.16 | $59.96 | $57.79 | 119,432 |
| 2019-07-12 | $58.18 | $60.00 | $58.13 | $59.58 | $57.43 | 137,327 |
| 2019-07-11 | $57.64 | $58.19 | $57.13 | $58.15 | $56.05 | 101,810 |
| 2019-07-10 | $58.34 | $58.67 | $57.60 | $57.75 | $55.66 | 108,885 |
| 2019-07-09 | $58.50 | $58.50 | $57.20 | $58.10 | $56.00 | 191,008 |
| 2019-07-08 | $59.04 | $59.04 | $58.61 | $58.75 | $56.63 | 112,438 |
| 2019-07-05 | $59.12 | $59.45 | $58.81 | $59.21 | $57.07 | 127,186 |
| 2019-07-03 | $59.07 | $60.03 | $58.71 | $59.40 | $57.25 | 88,726 |
| 2019-07-02 | $58.91 | $59.42 | $58.78 | $58.96 | $56.83 | 347,705 |
| 2019-07-01 | $59.51 | $59.54 | $58.71 | $59.11 | $56.97 | 165,330 |
| 2019-06-28 | $58.42 | $59.56 | $58.42 | $59.15 | $57.01 | 307,274 |
| 2019-06-27 | $57.52 | $58.46 | $57.48 | $58.24 | $56.13 | 190,626 |
| 2019-06-26 | $57.27 | $58.28 | $56.70 | $57.27 | $55.20 | 110,414 |
| 2019-06-25 | $57.27 | $58.11 | $56.90 | $56.93 | $54.87 | 240,627 |
| 2019-06-24 | $57.71 | $58.31 | $57.06 | $57.48 | $55.40 | 164,732 |
| 2019-06-21 | $58.50 | $58.98 | $57.80 | $57.81 | $55.72 | 190,511 |
| 2019-06-20 | $58.98 | $59.30 | $58.28 | $58.97 | $56.84 | 127,297 |
| 2019-06-19 | $58.78 | $59.66 | $58.31 | $58.69 | $56.57 | 152,382 |
| 2019-06-18 | $58.31 | $59.63 | $58.31 | $58.92 | $56.79 | 109,499 |
| 2019-06-17 | $59.23 | $59.38 | $58.18 | $58.28 | $56.17 | 109,979 |
| 2019-06-14 | $59.69 | $60.18 | $58.76 | $59.35 | $57.20 | 117,006 |
| 2019-06-13 | $59.25 | $59.99 | $58.96 | $59.69 | $57.53 | 186,438 |
| 2019-06-12 | $58.49 | $59.42 | $58.07 | $59.22 | $57.08 | 121,116 |
| 2019-06-11 | $58.75 | $58.89 | $58.21 | $58.52 | $56.40 | 146,397 |
| 2019-06-10 | $57.59 | $58.88 | $57.30 | $58.36 | $56.25 | 97,980 |
| 2019-06-07 | $57.02 | $57.91 | $57.02 | $57.38 | $55.30 | 258,031 |
| 2019-06-06 | $57.86 | $58.30 | $56.56 | $57.02 | $54.96 | 140,787 |
| 2019-06-05 | $57.97 | $58.48 | $57.50 | $57.90 | $55.81 | 84,995 |
| 2019-06-04 | $56.95 | $58.03 | $56.83 | $57.97 | $55.87 | 90,054 |
| 2019-06-03 | $55.80 | $57.07 | $55.80 | $56.40 | $54.36 | 138,001 |
| 2019-05-31 | $55.54 | $56.34 | $55.06 | $55.83 | $53.81 | 130,288 |
| 2019-05-30 | $56.37 | $56.37 | $55.80 | $56.06 | $54.03 | 130,444 |
| 2019-05-29 | $56.56 | $56.90 | $56.02 | $56.22 | $54.19 | 454,201 |
| 2019-05-28 | $57.97 | $58.05 | $56.66 | $56.71 | $54.66 | 101,052 |
| 2019-05-24 | $58.18 | $58.18 | $57.56 | $58.00 | $55.90 | 107,426 |
| 2019-05-23 | $59.01 | $59.01 | $57.52 | $57.91 | $55.82 | 173,795 |
| 2019-05-22 | $60.12 | $60.12 | $59.30 | $59.48 | $57.15 | 130,934 |
| 2019-05-21 | $60.24 | $60.50 | $59.62 | $60.30 | $57.94 | 158,548 |
| 2019-05-20 | $59.56 | $60.37 | $59.46 | $60.01 | $57.66 | 153,267 |
| 2019-05-17 | $60.01 | $60.58 | $59.83 | $60.00 | $57.65 | 445,847 |
| 2019-05-16 | $60.75 | $61.30 | $60.22 | $60.55 | $58.18 | 181,747 |
| 2019-05-15 | $59.82 | $60.86 | $59.59 | $60.66 | $58.28 | 103,643 |
| 2019-05-14 | $60.00 | $60.98 | $59.55 | $60.21 | $57.85 | 183,195 |
| 2019-05-13 | $61.22 | $62.47 | $59.91 | $60.02 | $57.67 | 238,924 |
| 2019-05-10 | $61.72 | $62.33 | $60.93 | $62.03 | $59.60 | 180,196 |
| 2019-05-09 | $61.64 | $62.07 | $60.88 | $61.94 | $59.51 | 205,149 |
| 2019-05-08 | $63.02 | $63.02 | $61.91 | $61.97 | $59.54 | 152,095 |
| 2019-05-07 | $63.56 | $63.86 | $62.32 | $63.08 | $60.61 | 244,068 |
| 2019-05-06 | $63.23 | $64.79 | $61.80 | $64.05 | $61.54 | 165,361 |
| 2019-05-03 | $63.44 | $64.82 | $63.11 | $64.06 | $61.55 | 309,064 |
| 2019-05-02 | $62.59 | $63.50 | $62.34 | $63.31 | $60.83 | 125,148 |
| 2019-05-01 | $63.24 | $63.63 | $62.46 | $62.46 | $60.01 | 321,257 |
| 2019-04-30 | $63.02 | $63.53 | $62.48 | $63.32 | $60.84 | 254,326 |
| 2019-04-29 | $63.58 | $63.75 | $62.58 | $62.95 | $60.49 | 163,757 |
| 2019-04-26 | $65.71 | $66.18 | $63.63 | $63.96 | $61.46 | 150,356 |
| 2019-04-25 | $67.27 | $67.27 | $63.65 | $66.33 | $63.73 | 229,509 |
| 2019-04-24 | $67.57 | $68.28 | $67.54 | $68.00 | $65.34 | 128,163 |
| 2019-04-23 | $67.36 | $68.02 | $66.95 | $67.32 | $64.68 | 200,142 |
| 2019-04-22 | $67.39 | $67.40 | $66.97 | $67.17 | $64.54 | 82,423 |
| 2019-04-18 | $67.81 | $68.38 | $67.49 | $67.73 | $65.08 | 106,246 |
| 2019-04-17 | $67.86 | $67.97 | $67.14 | $67.66 | $65.01 | 121,855 |
| 2019-04-16 | $68.35 | $68.35 | $67.46 | $67.61 | $64.96 | 167,138 |
| 2019-04-15 | $68.03 | $68.32 | $67.26 | $68.12 | $65.45 | 159,086 |
| 2019-04-12 | $67.16 | $68.56 | $66.66 | $67.94 | $65.28 | 234,220 |
| 2019-04-11 | $66.42 | $66.92 | $66.17 | $66.86 | $64.24 | 68,510 |
| 2019-04-10 | $65.56 | $66.46 | $65.28 | $66.21 | $63.62 | 129,534 |
| 2019-04-09 | $65.65 | $65.97 | $65.15 | $65.33 | $62.77 | 151,538 |
| 2019-04-08 | $65.13 | $66.00 | $64.90 | $65.74 | $63.17 | 134,650 |
| 2019-04-05 | $65.02 | $65.34 | $64.76 | $65.00 | $62.45 | 213,440 |
| 2019-04-04 | $64.75 | $65.27 | $64.75 | $65.04 | $62.49 | 146,439 |
| 2019-04-03 | $64.55 | $64.97 | $64.16 | $64.64 | $62.11 | 91,124 |
| 2019-04-02 | $65.29 | $65.31 | $63.78 | $64.20 | $61.69 | 161,274 |
| 2019-04-01 | $65.07 | $65.78 | $64.88 | $65.08 | $62.53 | 178,434 |
| 2019-03-29 | $64.24 | $65.01 | $64.23 | $64.73 | $62.20 | 225,398 |
| 2019-03-28 | $63.22 | $64.39 | $63.22 | $64.16 | $61.65 | 159,767 |
| 2019-03-27 | $62.44 | $63.75 | $62.44 | $63.21 | $60.73 | 106,383 |
| 2019-03-26 | $61.69 | $62.93 | $61.65 | $62.44 | $60.00 | 134,707 |
| 2019-03-25 | $61.15 | $62.02 | $60.85 | $61.43 | $59.02 | 101,519 |
| 2019-03-22 | $62.85 | $63.36 | $61.04 | $61.20 | $58.80 | 147,890 |
| 2019-03-21 | $61.57 | $63.35 | $61.57 | $63.24 | $60.76 | 135,578 |
| 2019-03-20 | $62.73 | $62.92 | $61.69 | $61.88 | $59.46 | 116,989 |
| 2019-03-19 | $64.47 | $64.47 | $62.29 | $62.72 | $60.26 | 156,699 |
| 2019-03-18 | $63.55 | $64.32 | $63.29 | $64.15 | $61.64 | 173,799 |
| 2019-03-15 | $64.49 | $64.95 | $63.09 | $63.57 | $61.08 | 361,073 |
| 2019-03-14 | $64.12 | $64.69 | $63.82 | $64.34 | $61.82 | 191,867 |
| 2019-03-13 | $63.25 | $64.34 | $60.71 | $64.16 | $61.65 | 134,997 |
| 2019-03-12 | $63.44 | $64.02 | $62.57 | $63.00 | $60.53 | 118,274 |
| 2019-03-11 | $61.96 | $63.45 | $61.61 | $63.43 | $60.95 | 133,699 |
| 2019-03-08 | $61.09 | $62.07 | $60.71 | $61.97 | $59.54 | 130,266 |
| 2019-03-07 | $61.68 | $61.92 | $61.02 | $61.34 | $58.94 | 146,781 |
| 2019-03-06 | $61.88 | $62.43 | $60.96 | $61.67 | $59.26 | 158,858 |
| 2019-03-05 | $62.58 | $62.87 | $61.97 | $62.06 | $59.46 | 126,433 |
| 2019-03-04 | $64.19 | $64.37 | $62.55 | $62.60 | $59.97 | 150,382 |
| 2019-03-01 | $65.07 | $65.07 | $63.61 | $64.09 | $61.40 | 178,397 |
| 2019-02-28 | $64.81 | $65.04 | $64.28 | $64.65 | $61.94 | 204,847 |
| 2019-02-27 | $64.68 | $65.00 | $64.13 | $64.83 | $62.11 | 83,491 |
| 2019-02-26 | $65.44 | $65.60 | $64.90 | $64.95 | $62.23 | 141,645 |
| 2019-02-25 | $67.10 | $67.12 | $65.55 | $65.73 | $62.97 | 165,866 |
| 2019-02-22 | $68.24 | $68.59 | $66.88 | $66.92 | $64.11 | 258,418 |
| 2019-02-21 | $67.24 | $68.83 | $67.17 | $68.09 | $65.23 | 190,324 |
| 2019-02-20 | $65.04 | $67.16 | $65.04 | $67.15 | $64.33 | 221,153 |
| 2019-02-19 | $64.50 | $65.67 | $61.66 | $65.23 | $62.49 | 433,416 |
| 2019-02-15 | $65.10 | $65.45 | $64.75 | $64.93 | $62.21 | 305,217 |
| 2019-02-14 | $65.08 | $65.85 | $65.08 | $65.36 | $62.62 | 219,681 |
| 2019-02-13 | $65.27 | $66.47 | $65.04 | $65.49 | $62.74 | 100,849 |
| 2019-02-12 | $65.27 | $66.17 | $64.76 | $65.24 | $62.50 | 131,374 |
| 2019-02-11 | $65.06 | $65.06 | $62.78 | $64.88 | $62.16 | 155,272 |
| 2019-02-08 | $61.00 | $64.82 | $59.91 | $64.52 | $61.81 | 382,636 |
| 2019-02-07 | $58.84 | $59.03 | $58.07 | $58.75 | $56.29 | 133,707 |
| 2019-02-06 | $59.14 | $59.45 | $59.09 | $59.20 | $56.72 | 98,828 |
| 2019-02-05 | $59.03 | $59.60 | $59.01 | $59.18 | $56.70 | 105,102 |
| 2019-02-04 | $59.16 | $59.51 | $58.40 | $59.07 | $56.59 | 107,863 |
| 2019-02-01 | $58.67 | $59.13 | $58.67 | $58.89 | $56.42 | 114,135 |
| 2019-01-31 | $58.54 | $58.69 | $57.93 | $58.53 | $56.07 | 154,301 |
| 2019-01-30 | $58.17 | $58.93 | $57.82 | $58.51 | $56.06 | 101,253 |
| 2019-01-29 | $57.74 | $58.56 | $57.68 | $58.08 | $55.64 | 80,717 |
| 2019-01-28 | $58.30 | $58.56 | $57.80 | $58.11 | $55.67 | 68,884 |
| 2019-01-25 | $58.23 | $59.15 | $58.12 | $58.69 | $56.23 | 56,406 |
| 2019-01-24 | $58.08 | $58.73 | $57.83 | $58.00 | $55.57 | 64,252 |
| 2019-01-23 | $58.46 | $58.85 | $57.30 | $58.00 | $55.57 | 93,346 |
| 2019-01-22 | $58.71 | $59.13 | $57.15 | $58.27 | $55.83 | 131,361 |
| 2019-01-18 | $58.11 | $59.62 | $57.92 | $59.09 | $56.61 | 127,632 |
| 2019-01-17 | $56.16 | $58.24 | $56.16 | $57.79 | $55.37 | 149,893 |
| 2019-01-16 | $56.83 | $57.69 | $56.08 | $56.40 | $54.03 | 93,232 |
| 2019-01-15 | $57.09 | $57.56 | $56.34 | $56.67 | $54.29 | 130,972 |
| 2019-01-14 | $57.50 | $58.46 | $56.92 | $57.17 | $54.77 | 69,241 |
| 2019-01-11 | $57.51 | $57.93 | $56.96 | $57.89 | $55.46 | 90,688 |
| 2019-01-10 | $56.45 | $57.55 | $56.45 | $57.51 | $55.10 | 78,471 |
| 2019-01-09 | $56.59 | $57.30 | $56.10 | $56.75 | $54.37 | 79,197 |
| 2019-01-08 | $55.32 | $56.56 | $55.32 | $56.41 | $54.04 | 112,186 |
| 2019-01-07 | $54.30 | $55.58 | $54.10 | $55.10 | $52.79 | 72,854 |
| 2019-01-04 | $54.37 | $56.00 | $54.37 | $54.40 | $52.12 | 163,250 |
| 2019-01-03 | $54.51 | $55.52 | $53.27 | $53.73 | $51.48 | 153,175 |
| 2019-01-02 | $54.25 | $55.44 | $53.16 | $54.84 | $52.54 | 90,206 |
| 2018-12-31 | $55.01 | $55.83 | $54.19 | $54.85 | $52.55 | 166,990 |
| 2018-12-28 | $54.90 | $55.55 | $54.08 | $54.74 | $52.44 | 132,288 |
| 2018-12-27 | $53.68 | $54.92 | $52.86 | $54.67 | $52.38 | 96,740 |
| 2018-12-26 | $51.94 | $54.79 | $51.88 | $54.58 | $52.29 | 157,364 |
| 2018-12-24 | $52.47 | $53.45 | $51.54 | $51.58 | $49.42 | 60,525 |
| 2018-12-21 | $53.63 | $54.35 | $52.64 | $52.73 | $50.52 | 486,186 |
| 2018-12-20 | $53.55 | $55.22 | $53.36 | $53.65 | $51.40 | 132,120 |
| 2018-12-19 | $55.01 | $56.17 | $53.29 | $53.55 | $51.30 | 247,174 |
| 2018-12-18 | $56.28 | $56.78 | $54.99 | $55.22 | $52.90 | 168,631 |
| 2018-12-17 | $56.28 | $56.78 | $55.23 | $55.72 | $53.38 | 163,859 |
| 2018-12-14 | $56.53 | $57.17 | $55.76 | $56.34 | $53.98 | 118,031 |
| 2018-12-13 | $59.03 | $59.03 | $56.20 | $56.97 | $54.58 | 92,598 |
| 2018-12-12 | $59.39 | $59.62 | $58.35 | $58.90 | $56.43 | 81,588 |
| 2018-12-11 | $59.10 | $59.76 | $58.16 | $58.73 | $56.27 | 118,157 |
| 2018-12-10 | $59.34 | $59.65 | $57.79 | $58.75 | $56.29 | 228,483 |
| 2018-12-07 | $61.55 | $62.60 | $59.34 | $59.65 | $57.15 | 108,139 |
| 2018-12-06 | $60.83 | $61.90 | $59.64 | $61.72 | $59.13 | 128,988 |
| 2018-12-04 | $65.03 | $65.03 | $61.32 | $61.58 | $59.00 | 106,101 |
| 2018-12-03 | $65.91 | $66.89 | $64.54 | $65.14 | $62.41 | 129,239 |
| 2018-11-30 | $64.59 | $65.70 | $64.59 | $65.28 | $62.54 | 164,751 |
| 2018-11-29 | $64.36 | $65.28 | $63.86 | $64.64 | $61.93 | 103,442 |
| 2018-11-28 | $63.79 | $64.93 | $63.25 | $64.35 | $61.65 | 131,007 |
| 2018-11-27 | $63.45 | $63.79 | $62.70 | $63.50 | $60.84 | 145,277 |
| 2018-11-26 | $62.98 | $63.70 | $62.65 | $63.46 | $60.80 | 109,509 |
| 2018-11-23 | $61.87 | $63.22 | $61.87 | $62.47 | $59.85 | 33,344 |
| 2018-11-21 | $61.54 | $62.85 | $61.00 | $62.35 | $59.73 | 93,491 |
| 2018-11-20 | $61.92 | $62.70 | $60.98 | $61.43 | $58.68 | 150,877 |
| 2018-11-19 | $62.48 | $63.15 | $62.12 | $62.77 | $59.96 | 110,133 |
| 2018-11-16 | $61.88 | $62.73 | $61.73 | $62.51 | $59.72 | 157,581 |
| 2018-11-15 | $60.55 | $62.72 | $60.40 | $62.19 | $59.41 | 105,474 |
| 2018-11-14 | $61.12 | $61.68 | $60.33 | $60.75 | $58.03 | 107,455 |
| 2018-11-13 | $60.84 | $61.71 | $60.01 | $60.67 | $57.96 | 107,074 |
| 2018-11-12 | $61.39 | $61.54 | $60.47 | $60.55 | $57.84 | 156,265 |
| 2018-11-09 | $62.15 | $62.74 | $61.17 | $61.38 | $58.64 | 103,034 |
| 2018-11-08 | $62.80 | $63.46 | $61.85 | $62.30 | $59.51 | 94,441 |
| 2018-11-07 | $62.27 | $63.62 | $61.45 | $62.84 | $60.03 | 133,630 |
| 2018-11-06 | $60.51 | $62.51 | $59.86 | $62.01 | $59.24 | 152,866 |
| 2018-11-05 | $60.20 | $60.73 | $59.38 | $60.49 | $57.79 | 283,920 |
| 2018-11-02 | $60.61 | $61.16 | $59.97 | $60.28 | $57.58 | 220,707 |
| 2018-11-01 | $59.99 | $61.07 | $59.65 | $60.43 | $57.73 | 189,314 |
| 2018-10-31 | $60.55 | $61.18 | $59.95 | $59.99 | $57.31 | 155,117 |
| 2018-10-30 | $58.82 | $60.59 | $57.62 | $60.20 | $57.51 | 167,316 |
| 2018-10-29 | $58.84 | $60.00 | $57.99 | $58.81 | $56.18 | 209,446 |
| 2018-10-26 | $57.13 | $60.47 | $56.85 | $59.34 | $56.69 | 180,327 |
| 2018-10-25 | $58.47 | $62.48 | $55.55 | $58.27 | $55.66 | 530,800 |
| 2018-10-24 | $63.55 | $64.79 | $61.93 | $62.17 | $59.39 | 189,636 |
| 2018-10-23 | $63.84 | $64.11 | $62.75 | $63.52 | $60.68 | 111,696 |
| 2018-10-22 | $64.10 | $65.15 | $63.24 | $64.69 | $61.80 | 208,443 |
| 2018-10-19 | $64.02 | $64.54 | $63.02 | $63.70 | $60.85 | 101,945 |
| 2018-10-18 | $65.16 | $65.22 | $63.68 | $64.02 | $61.16 | 120,862 |
| 2018-10-17 | $66.00 | $66.00 | $64.65 | $65.48 | $62.55 | 123,137 |
| 2018-10-16 | $64.69 | $66.27 | $64.12 | $66.08 | $63.13 | 122,123 |
| 2018-10-15 | $63.72 | $64.75 | $62.97 | $64.33 | $61.45 | 111,379 |
| 2018-10-12 | $64.09 | $64.09 | $62.61 | $63.55 | $60.71 | 197,565 |
| 2018-10-11 | $64.81 | $65.06 | $63.12 | $63.12 | $60.30 | 198,340 |
| 2018-10-10 | $66.67 | $66.84 | $64.75 | $64.80 | $61.90 | 177,704 |
| 2018-10-09 | $67.33 | $67.91 | $66.72 | $66.85 | $63.86 | 179,836 |
| 2018-10-08 | $67.87 | $68.21 | $66.96 | $67.41 | $64.40 | 168,457 |
| 2018-10-05 | $69.98 | $70.45 | $67.39 | $68.01 | $64.97 | 374,200 |
| 2018-10-04 | $70.50 | $70.52 | $69.61 | $70.03 | $66.90 | 139,390 |
| 2018-10-03 | $70.00 | $70.74 | $69.21 | $70.58 | $67.42 | 204,776 |
| 2018-10-02 | $72.04 | $72.04 | $69.59 | $69.82 | $66.70 | 270,802 |
| 2018-10-01 | $71.83 | $72.81 | $71.51 | $71.79 | $68.58 | 425,983 |
| 2018-09-28 | $69.37 | $71.75 | $69.10 | $71.70 | $68.49 | 357,310 |
| 2018-09-27 | $69.47 | $70.06 | $69.20 | $69.25 | $66.15 | 158,796 |
| 2018-09-26 | $68.82 | $69.93 | $68.66 | $69.30 | $66.20 | 128,389 |
| 2018-09-25 | $68.83 | $69.16 | $68.31 | $68.73 | $65.66 | 210,798 |
| 2018-09-24 | $69.21 | $69.34 | $68.25 | $68.75 | $65.68 | 186,046 |
| 2018-09-21 | $69.22 | $70.14 | $68.88 | $69.36 | $66.26 | 493,431 |
| 2018-09-20 | $68.98 | $69.63 | $68.81 | $68.97 | $65.89 | 128,198 |
| 2018-09-19 | $68.45 | $69.16 | $67.92 | $68.60 | $65.53 | 231,345 |
| 2018-09-18 | $68.14 | $68.84 | $67.47 | $68.46 | $65.40 | 155,428 |
| 2018-09-17 | $68.61 | $68.61 | $67.23 | $68.12 | $65.07 | 351,686 |
| 2018-09-14 | $66.47 | $68.67 | $66.47 | $68.61 | $65.54 | 505,894 |
| 2018-09-13 | $66.52 | $66.65 | $65.63 | $66.36 | $63.39 | 201,006 |
| 2018-09-12 | $65.87 | $66.35 | $65.50 | $66.17 | $63.21 | 103,984 |
| 2018-09-11 | $66.59 | $67.00 | $65.95 | $66.09 | $63.14 | 110,991 |
| 2018-09-10 | $65.76 | $67.06 | $65.76 | $66.66 | $63.68 | 149,802 |
| 2018-09-07 | $65.41 | $66.16 | $65.26 | $65.53 | $62.60 | 103,695 |
| 2018-09-06 | $65.36 | $66.43 | $65.29 | $65.58 | $62.65 | 107,532 |
| 2018-09-05 | $65.23 | $65.85 | $64.97 | $65.54 | $62.61 | 182,755 |
| 2018-09-04 | $65.77 | $67.50 | $65.16 | $65.19 | $62.28 | 277,052 |
| 2018-08-31 | $64.15 | $64.42 | $63.75 | $64.26 | $61.39 | 162,807 |
| 2018-08-30 | $64.01 | $64.32 | $62.85 | $64.25 | $61.38 | 109,212 |
| 2018-08-29 | $63.71 | $64.22 | $63.06 | $64.00 | $61.14 | 71,431 |
| 2018-08-28 | $64.17 | $64.17 | $63.29 | $63.52 | $60.68 | 110,595 |
| 2018-08-27 | $64.13 | $64.64 | $63.67 | $64.01 | $61.15 | 81,917 |
| 2018-08-24 | $63.49 | $64.13 | $63.25 | $63.90 | $61.04 | 85,621 |
| 2018-08-23 | $63.92 | $64.36 | $63.20 | $63.43 | $60.59 | 72,246 |
| 2018-08-22 | $63.98 | $65.11 | $63.58 | $63.96 | $61.10 | 88,723 |
| 2018-08-21 | $63.86 | $64.69 | $63.71 | $64.34 | $61.32 | 175,013 |
| 2018-08-20 | $63.56 | $63.90 | $63.32 | $63.72 | $60.73 | 104,513 |
| 2018-08-17 | $63.13 | $63.43 | $62.55 | $63.38 | $60.40 | 177,769 |
| 2018-08-16 | $62.61 | $63.50 | $62.45 | $63.24 | $60.27 | 85,173 |
| 2018-08-15 | $62.52 | $63.00 | $61.32 | $62.35 | $59.42 | 106,105 |
| 2018-08-14 | $62.56 | $63.32 | $62.19 | $62.79 | $59.84 | 98,336 |
| 2018-08-13 | $62.96 | $63.37 | $62.30 | $62.48 | $59.55 | 115,312 |
| 2018-08-10 | $62.85 | $63.52 | $62.20 | $63.06 | $60.10 | 100,539 |
| 2018-08-09 | $63.29 | $63.86 | $62.95 | $63.03 | $60.07 | 83,634 |
| 2018-08-08 | $63.27 | $63.57 | $62.63 | $63.27 | $60.30 | 88,008 |
| 2018-08-07 | $63.41 | $64.11 | $62.86 | $63.29 | $60.32 | 146,294 |
| 2018-08-06 | $62.97 | $63.48 | $62.16 | $63.11 | $60.15 | 152,042 |
| 2018-08-03 | $63.58 | $63.58 | $62.36 | $62.81 | $59.86 | 78,852 |
| 2018-08-02 | $62.40 | $63.58 | $62.40 | $63.35 | $60.38 | 96,678 |
| 2018-08-01 | $63.57 | $63.57 | $62.27 | $62.83 | $59.88 | 108,525 |
| 2018-07-31 | $62.11 | $64.99 | $61.86 | $63.90 | $60.90 | 231,631 |
| 2018-07-30 | $62.21 | $62.76 | $61.56 | $62.12 | $59.20 | 154,180 |
| 2018-07-27 | $62.97 | $63.14 | $61.70 | $62.41 | $59.48 | 128,285 |
| 2018-07-26 | $61.28 | $63.38 | $59.69 | $62.58 | $59.64 | 299,084 |
| 2018-07-25 | $57.72 | $58.85 | $57.44 | $58.29 | $55.55 | 129,450 |
| 2018-07-24 | $60.61 | $60.92 | $57.61 | $57.71 | $55.00 | 323,691 |
| 2018-07-23 | $59.72 | $60.76 | $59.72 | $60.42 | $57.58 | 88,931 |
| 2018-07-20 | $59.39 | $60.11 | $59.29 | $59.89 | $57.08 | 67,133 |
| 2018-07-19 | $59.06 | $59.67 | $58.84 | $59.51 | $56.72 | 92,311 |
| 2018-07-18 | $58.32 | $59.32 | $58.32 | $59.28 | $56.50 | 149,022 |
| 2018-07-17 | $58.59 | $59.53 | $58.16 | $58.29 | $55.55 | 140,244 |
| 2018-07-16 | $60.14 | $60.65 | $58.21 | $58.65 | $55.90 | 217,526 |
| 2018-07-13 | $59.21 | $60.38 | $58.99 | $60.17 | $57.35 | 139,360 |
| 2018-07-12 | $59.32 | $59.40 | $58.46 | $59.19 | $56.41 | 100,034 |
| 2018-07-11 | $59.25 | $59.76 | $58.78 | $58.87 | $56.11 | 134,864 |
| 2018-07-10 | $58.60 | $60.02 | $57.81 | $59.76 | $56.95 | 160,240 |
| 2018-07-09 | $60.08 | $61.03 | $60.08 | $60.90 | $58.04 | 92,596 |
| 2018-07-06 | $59.50 | $60.72 | $59.49 | $59.89 | $57.08 | 153,562 |
| 2018-07-05 | $59.71 | $59.71 | $58.84 | $59.39 | $56.60 | 186,515 |
| 2018-07-03 | $59.87 | $60.04 | $59.29 | $59.48 | $56.69 | 35,875 |
| 2018-07-02 | $58.65 | $59.77 | $58.42 | $59.68 | $56.88 | 109,100 |
| 2018-06-29 | $58.92 | $59.67 | $58.64 | $59.08 | $56.31 | 149,430 |
| 2018-06-28 | $58.23 | $59.57 | $57.44 | $58.83 | $56.07 | 179,199 |
| 2018-06-27 | $59.57 | $59.91 | $58.30 | $58.35 | $55.61 | 251,176 |
| 2018-06-26 | $60.33 | $60.87 | $59.08 | $59.56 | $56.76 | 180,623 |
| 2018-06-25 | $62.13 | $62.13 | $60.12 | $60.43 | $57.59 | 198,276 |
| 2018-06-22 | $63.61 | $63.96 | $61.96 | $62.38 | $59.45 | 333,582 |
| 2018-06-21 | $62.96 | $63.61 | $62.44 | $63.38 | $60.40 | 525,208 |
| 2018-06-20 | $62.59 | $63.17 | $62.07 | $62.91 | $59.96 | 192,103 |
| 2018-06-19 | $61.32 | $62.56 | $60.40 | $62.44 | $59.51 | 299,277 |
| 2018-06-18 | $61.56 | $62.33 | $61.06 | $61.80 | $58.90 | 152,409 |
| 2018-06-15 | $60.78 | $62.12 | $60.74 | $61.82 | $58.92 | 231,086 |
| 2018-06-14 | $60.92 | $61.16 | $60.40 | $61.05 | $58.18 | 116,314 |
| 2018-06-13 | $61.38 | $61.43 | $60.41 | $60.63 | $57.78 | 224,119 |
| 2018-06-12 | $61.06 | $61.22 | $60.40 | $61.20 | $58.33 | 139,508 |
| 2018-06-11 | $60.40 | $61.19 | $60.14 | $60.87 | $58.01 | 97,824 |
| 2018-06-08 | $60.10 | $60.56 | $59.70 | $60.41 | $57.57 | 136,620 |
| 2018-06-07 | $60.19 | $60.28 | $59.53 | $59.93 | $57.12 | 91,322 |
| 2018-06-06 | $60.13 | $60.68 | $59.35 | $60.14 | $57.32 | 144,300 |
| 2018-06-05 | $60.03 | $60.43 | $59.19 | $59.88 | $57.07 | 292,213 |
| 2018-06-04 | $60.55 | $60.78 | $59.79 | $59.93 | $57.12 | 146,946 |
| 2018-06-01 | $59.67 | $60.47 | $59.42 | $60.31 | $57.48 | 206,642 |
| 2018-05-31 | $60.61 | $60.61 | $59.15 | $59.32 | $56.54 | 95,412 |
| 2018-05-30 | $59.58 | $61.12 | $59.20 | $60.67 | $57.82 | 130,447 |
| 2018-05-29 | $59.50 | $59.82 | $58.91 | $59.32 | $56.54 | 145,031 |
| 2018-05-25 | $59.39 | $59.89 | $59.13 | $59.76 | $56.95 | 102,252 |
| 2018-05-24 | $58.90 | $59.76 | $58.85 | $59.59 | $56.79 | 174,003 |
| 2018-05-23 | $59.22 | $59.56 | $58.23 | $59.03 | $56.12 | 213,992 |
| 2018-05-22 | $60.42 | $60.42 | $59.27 | $59.31 | $56.38 | 164,572 |
| 2018-05-21 | $59.13 | $60.42 | $58.81 | $60.22 | $57.25 | 210,405 |
| 2018-05-18 | $58.53 | $59.17 | $57.85 | $59.00 | $56.09 | 335,147 |
| 2018-05-17 | $57.55 | $59.15 | $57.55 | $58.39 | $55.51 | 313,583 |
| 2018-05-16 | $56.95 | $57.90 | $56.24 | $57.56 | $54.72 | 177,333 |
| 2018-05-15 | $56.67 | $57.34 | $56.14 | $57.11 | $54.29 | 198,502 |
| 2018-05-14 | $57.08 | $57.55 | $56.62 | $56.99 | $54.18 | 163,198 |
| 2018-05-11 | $56.16 | $57.28 | $56.15 | $56.95 | $54.14 | 101,596 |
| 2018-05-10 | $56.17 | $56.38 | $55.90 | $56.01 | $53.25 | 118,630 |
| 2018-05-09 | $55.87 | $56.51 | $55.15 | $55.99 | $53.23 | 141,178 |
| 2018-05-08 | $54.79 | $56.32 | $53.77 | $56.10 | $53.33 | 132,946 |
| 2018-05-07 | $54.78 | $55.33 | $54.25 | $54.96 | $52.25 | 128,749 |
| 2018-05-04 | $53.86 | $55.12 | $53.72 | $54.65 | $51.95 | 117,968 |
| 2018-05-03 | $53.90 | $54.46 | $53.13 | $54.16 | $51.49 | 154,647 |
| 2018-05-02 | $53.96 | $54.69 | $53.62 | $53.95 | $51.29 | 378,586 |
| 2018-05-01 | $53.82 | $54.23 | $53.08 | $54.14 | $51.47 | 138,500 |
| 2018-04-30 | $55.35 | $55.35 | $52.31 | $53.99 | $51.33 | 236,490 |
| 2018-04-27 | $55.30 | $55.66 | $54.17 | $55.06 | $52.34 | 294,918 |
| 2018-04-26 | $56.89 | $56.89 | $54.95 | $55.06 | $52.34 | 291,847 |
| 2018-04-25 | $52.11 | $53.12 | $52.11 | $52.71 | $50.11 | 115,056 |
| 2018-04-24 | $53.53 | $53.55 | $51.79 | $52.36 | $49.78 | 101,864 |
| 2018-04-23 | $53.01 | $53.66 | $53.01 | $53.30 | $50.67 | 92,195 |
| 2018-04-20 | $54.32 | $55.01 | $52.89 | $53.20 | $50.58 | 154,317 |
| 2018-04-19 | $54.58 | $55.07 | $54.03 | $54.38 | $51.70 | 139,322 |
| 2018-04-18 | $54.51 | $55.20 | $54.20 | $54.70 | $52.00 | 146,021 |
| 2018-04-17 | $54.77 | $54.77 | $53.83 | $54.30 | $51.62 | 179,252 |
| 2018-04-16 | $53.67 | $54.72 | $53.00 | $54.51 | $51.82 | 192,643 |
| 2018-04-13 | $53.88 | $54.20 | $53.19 | $53.23 | $50.60 | 110,462 |
| 2018-04-12 | $53.20 | $53.79 | $52.90 | $53.71 | $51.06 | 135,557 |
| 2018-04-11 | $52.54 | $53.41 | $52.05 | $52.99 | $50.38 | 136,758 |
| 2018-04-10 | $52.72 | $52.99 | $52.32 | $52.74 | $50.14 | 346,593 |
| 2018-04-09 | $53.61 | $53.80 | $52.45 | $52.48 | $49.89 | 176,396 |
| 2018-04-06 | $53.71 | $54.15 | $52.85 | $53.36 | $50.73 | 269,023 |
| 2018-04-05 | $54.06 | $54.12 | $53.28 | $54.01 | $51.35 | 224,639 |
| 2018-04-04 | $52.61 | $53.93 | $52.33 | $53.78 | $51.13 | 210,101 |
| 2018-04-03 | $52.45 | $53.52 | $52.36 | $53.29 | $50.66 | 209,830 |
| 2018-04-02 | $52.64 | $53.12 | $51.76 | $52.14 | $49.57 | 130,764 |
| 2018-03-29 | $52.35 | $53.62 | $52.24 | $52.86 | $50.25 | 253,261 |
| 2018-03-28 | $51.45 | $52.48 | $51.00 | $52.01 | $49.44 | 198,144 |
| 2018-03-27 | $53.11 | $53.11 | $51.18 | $51.46 | $48.92 | 189,964 |
| 2018-03-26 | $52.67 | $53.05 | $51.91 | $52.93 | $50.32 | 119,561 |
| 2018-03-23 | $53.37 | $53.37 | $51.83 | $51.90 | $49.34 | 133,752 |
| 2018-03-22 | $54.53 | $54.73 | $53.22 | $53.24 | $50.61 | 143,419 |
| 2018-03-21 | $55.05 | $55.78 | $54.52 | $54.96 | $52.25 | 219,195 |
| 2018-03-20 | $55.73 | $56.01 | $54.93 | $55.07 | $52.35 | 196,993 |
| 2018-03-19 | $55.73 | $55.92 | $54.96 | $55.74 | $52.99 | 107,498 |
| 2018-03-16 | $55.19 | $55.92 | $55.19 | $55.78 | $53.03 | 354,904 |
| 2018-03-15 | $55.47 | $56.23 | $54.75 | $55.17 | $52.45 | 209,842 |
| 2018-03-14 | $56.04 | $56.28 | $55.27 | $55.47 | $52.73 | 160,358 |
| 2018-03-13 | $56.41 | $56.82 | $54.94 | $55.88 | $53.12 | 169,152 |
| 2018-03-12 | $55.89 | $56.35 | $55.77 | $55.98 | $53.22 | 414,335 |
| 2018-03-09 | $54.98 | $56.10 | $54.91 | $55.89 | $53.13 | 206,715 |
| 2018-03-08 | $54.26 | $54.74 | $53.60 | $54.61 | $51.92 | 240,516 |
| 2018-03-07 | $53.37 | $54.27 | $53.00 | $54.23 | $51.55 | 163,718 |
| 2018-03-06 | $53.71 | $54.21 | $53.19 | $53.94 | $51.14 | 159,580 |
| 2018-03-05 | $53.88 | $53.91 | $53.16 | $53.48 | $50.70 | 247,591 |
| 2018-03-02 | $52.96 | $54.25 | $52.54 | $54.07 | $51.26 | 178,238 |
| 2018-03-01 | $53.90 | $54.61 | $53.14 | $53.55 | $50.77 | 159,536 |
| 2018-02-28 | $55.32 | $55.33 | $53.96 | $54.00 | $51.19 | 307,024 |
| 2018-02-27 | $55.70 | $55.98 | $54.94 | $55.09 | $52.23 | 242,369 |
| 2018-02-26 | $55.21 | $55.88 | $54.92 | $55.57 | $52.68 | 325,433 |
| 2018-02-23 | $54.70 | $55.39 | $54.54 | $55.04 | $52.18 | 151,624 |
| 2018-02-22 | $54.87 | $55.14 | $54.21 | $54.41 | $51.58 | 215,127 |
| 2018-02-21 | $54.25 | $55.48 | $54.08 | $54.65 | $51.81 | 234,573 |
| 2018-02-20 | $55.07 | $55.20 | $53.86 | $54.34 | $51.52 | 300,101 |
| 2018-02-16 | $54.93 | $56.15 | $54.82 | $55.65 | $52.76 | 469,496 |
| 2018-02-15 | $55.43 | $55.48 | $54.48 | $55.11 | $52.25 | 674,676 |
| 2018-02-14 | $56.00 | $56.39 | $54.99 | $55.07 | $52.21 | 394,533 |
| 2018-02-13 | $55.11 | $56.55 | $54.72 | $56.46 | $53.53 | 195,924 |
| 2018-02-12 | $54.86 | $56.09 | $54.04 | $55.54 | $52.65 | 351,485 |
| 2018-02-09 | $55.27 | $55.47 | $53.86 | $54.93 | $52.08 | 355,402 |
| 2018-02-08 | $61.50 | $61.50 | $54.64 | $54.67 | $51.83 | 306,226 |
| 2018-02-07 | $57.92 | $59.79 | $57.65 | $59.36 | $56.28 | 179,023 |
| 2018-02-06 | $57.52 | $59.38 | $56.49 | $58.17 | $55.15 | 152,876 |
| 2018-02-05 | $59.61 | $60.44 | $58.38 | $58.40 | $55.37 | 113,951 |
| 2018-02-02 | $60.65 | $61.58 | $59.91 | $60.04 | $56.92 | 181,373 |
| 2018-02-01 | $60.15 | $61.86 | $59.98 | $61.11 | $57.93 | 284,622 |
| 2018-01-31 | $61.05 | $61.55 | $60.64 | $60.71 | $57.56 | 168,587 |
| 2018-01-30 | $60.90 | $61.45 | $60.48 | $60.78 | $57.62 | 152,133 |
| 2018-01-29 | $61.79 | $62.35 | $61.45 | $61.47 | $58.28 | 100,781 |
| 2018-01-26 | $62.76 | $63.20 | $61.76 | $62.17 | $58.94 | 235,075 |
| 2018-01-25 | $61.83 | $62.72 | $60.85 | $62.62 | $59.37 | 252,212 |
| 2018-01-24 | $62.66 | $62.85 | $61.66 | $61.76 | $58.55 | 188,844 |
| 2018-01-23 | $62.27 | $62.89 | $61.66 | $62.38 | $59.14 | 130,173 |
| 2018-01-22 | $63.05 | $64.80 | $62.26 | $62.26 | $59.02 | 159,679 |
| 2018-01-19 | $61.17 | $63.94 | $61.08 | $62.90 | $59.63 | 307,042 |
| 2018-01-18 | $62.54 | $62.54 | $60.56 | $60.90 | $57.74 | 378,380 |
| 2018-01-17 | $60.00 | $60.28 | $59.01 | $60.14 | $57.02 | 219,504 |
| 2018-01-16 | $60.50 | $60.60 | $59.37 | $59.89 | $56.78 | 180,433 |
| 2018-01-12 | $60.50 | $60.93 | $60.22 | $60.52 | $57.38 | 255,554 |
| 2018-01-11 | $59.59 | $60.91 | $59.59 | $60.47 | $57.33 | 417,677 |
| 2018-01-10 | $59.32 | $59.98 | $59.01 | $59.20 | $56.12 | 149,718 |
| 2018-01-09 | $60.37 | $60.68 | $59.33 | $59.46 | $56.37 | 158,092 |
| 2018-01-08 | $58.85 | $60.61 | $58.41 | $60.20 | $57.07 | 554,873 |
| 2018-01-05 | $57.83 | $58.85 | $57.33 | $58.12 | $55.10 | 126,136 |
| 2018-01-04 | $57.83 | $58.26 | $57.10 | $57.60 | $54.61 | 94,508 |
| 2018-01-03 | $57.70 | $58.19 | $57.48 | $57.67 | $54.67 | 75,905 |
| 2018-01-02 | $57.76 | $58.50 | $57.15 | $57.76 | $54.76 | 102,012 |
| 2017-12-29 | $58.06 | $58.13 | $57.40 | $57.44 | $54.46 | 64,444 |
| 2017-12-28 | $58.03 | $58.12 | $57.21 | $58.07 | $55.05 | 107,580 |
| 2017-12-27 | $57.75 | $58.36 | $57.68 | $58.10 | $55.08 | 82,356 |
| 2017-12-26 | $57.71 | $58.21 | $57.39 | $57.60 | $54.61 | 102,991 |
| 2017-12-22 | $57.15 | $57.74 | $56.62 | $57.69 | $54.69 | 96,928 |
| 2017-12-21 | $57.36 | $57.39 | $56.50 | $57.11 | $54.14 | 129,605 |
| 2017-12-20 | $57.52 | $57.78 | $57.06 | $57.16 | $54.19 | 125,031 |
| 2017-12-19 | $57.80 | $58.03 | $55.64 | $57.18 | $54.21 | 140,905 |
| 2017-12-18 | $57.79 | $58.07 | $57.17 | $57.62 | $54.63 | 98,528 |
| 2017-12-15 | $56.83 | $57.84 | $56.32 | $57.30 | $54.32 | 428,091 |
| 2017-12-14 | $57.83 | $58.17 | $56.67 | $56.79 | $53.84 | 135,829 |
| 2017-12-13 | $57.61 | $58.53 | $56.71 | $57.79 | $54.79 | 126,703 |
| 2017-12-12 | $57.82 | $58.09 | $57.45 | $57.47 | $54.48 | 157,519 |
| 2017-12-11 | $57.81 | $58.48 | $57.28 | $57.80 | $54.80 | 127,282 |
| 2017-12-08 | $58.55 | $58.69 | $57.80 | $57.87 | $54.86 | 136,449 |
| 2017-12-07 | $57.50 | $58.50 | $57.20 | $58.32 | $55.29 | 229,090 |
| 2017-12-06 | $57.09 | $57.76 | $56.76 | $57.50 | $54.51 | 119,641 |
| 2017-12-05 | $57.78 | $57.78 | $57.05 | $57.16 | $54.19 | 97,795 |
| 2017-12-04 | $57.49 | $58.78 | $57.00 | $57.73 | $54.73 | 108,055 |
| 2017-12-01 | $56.90 | $57.09 | $54.98 | $56.92 | $53.96 | 132,355 |
| 2017-11-30 | $56.25 | $57.09 | $55.89 | $56.90 | $53.94 | 286,901 |
| 2017-11-29 | $55.63 | $56.10 | $55.49 | $55.93 | $53.02 | 240,935 |
| 2017-11-28 | $55.10 | $56.20 | $54.94 | $55.50 | $52.62 | 154,091 |
| 2017-11-27 | $54.77 | $56.52 | $54.62 | $54.96 | $52.10 | 144,967 |
| 2017-11-24 | $55.05 | $55.51 | $54.30 | $54.77 | $51.92 | 37,703 |
| 2017-11-22 | $55.06 | $58.27 | $54.88 | $54.89 | $52.04 | 61,352 |
| 2017-11-21 | $54.98 | $55.24 | $54.67 | $54.99 | $52.13 | 153,311 |
| 2017-11-20 | $54.49 | $54.83 | $54.34 | $54.77 | $51.78 | 74,347 |
| 2017-11-17 | $54.54 | $55.25 | $54.25 | $54.45 | $51.48 | 81,898 |
| 2017-11-16 | $54.64 | $55.10 | $49.88 | $54.95 | $51.95 | 89,010 |
| 2017-11-15 | $55.22 | $55.36 | $54.38 | $54.45 | $51.48 | 58,377 |
| 2017-11-14 | $55.25 | $55.75 | $55.10 | $55.47 | $52.44 | 74,571 |
| 2017-11-13 | $55.49 | $55.84 | $55.32 | $55.48 | $52.45 | 76,898 |
| 2017-11-10 | $55.72 | $56.25 | $55.43 | $55.53 | $52.50 | 73,886 |
| 2017-11-09 | $55.90 | $56.33 | $55.31 | $55.76 | $52.72 | 64,068 |
| 2017-11-08 | $56.35 | $56.43 | $55.71 | $56.20 | $53.13 | 97,543 |
| 2017-11-07 | $57.14 | $57.32 | $56.25 | $56.70 | $53.61 | 94,409 |
| 2017-11-06 | $57.28 | $57.75 | $56.48 | $57.24 | $54.12 | 75,737 |
| 2017-11-03 | $57.54 | $57.76 | $56.85 | $57.31 | $54.18 | 57,821 |
| 2017-11-02 | $56.89 | $57.68 | $56.56 | $57.55 | $54.41 | 66,279 |
| 2017-11-01 | $57.83 | $57.97 | $54.02 | $57.10 | $53.99 | 113,295 |
| 2017-10-31 | $57.33 | $57.81 | $57.25 | $57.44 | $54.31 | 102,836 |
| 2017-10-30 | $58.15 | $58.15 | $57.00 | $57.09 | $53.98 | 124,249 |
| 2017-10-27 | $57.71 | $58.22 | $56.48 | $58.16 | $54.99 | 108,883 |
| 2017-10-26 | $55.68 | $57.93 | $55.68 | $57.71 | $54.56 | 161,864 |
| 2017-10-25 | $58.35 | $59.65 | $57.84 | $58.30 | $55.12 | 63,666 |
| 2017-10-24 | $58.13 | $58.79 | $58.13 | $58.34 | $55.16 | 150,651 |
| 2017-10-23 | $58.49 | $58.98 | $58.00 | $58.11 | $54.94 | 152,554 |
| 2017-10-20 | $58.62 | $59.48 | $58.00 | $58.50 | $55.31 | 126,073 |
| 2017-10-19 | $58.25 | $58.41 | $57.70 | $58.12 | $54.95 | 191,222 |
| 2017-10-18 | $58.07 | $58.84 | $57.66 | $58.34 | $55.16 | 102,454 |
| 2017-10-17 | $58.33 | $58.74 | $57.39 | $57.85 | $54.69 | 92,963 |
| 2017-10-16 | $58.89 | $59.98 | $57.65 | $58.32 | $55.14 | 110,956 |
| 2017-10-13 | $59.71 | $59.71 | $58.71 | $58.83 | $55.62 | 191,022 |
| 2017-10-12 | $58.93 | $59.51 | $58.50 | $59.41 | $56.17 | 113,913 |
| 2017-10-11 | $58.61 | $59.38 | $58.52 | $58.83 | $55.62 | 112,873 |
| 2017-10-10 | $58.63 | $58.68 | $58.25 | $58.63 | $55.43 | 62,613 |
| 2017-10-09 | $58.88 | $58.88 | $57.98 | $58.43 | $55.24 | 102,854 |
| 2017-10-06 | $58.05 | $58.75 | $57.67 | $58.70 | $55.50 | 132,114 |
| 2017-10-05 | $58.01 | $58.04 | $57.49 | $57.85 | $54.69 | 68,123 |
| 2017-10-04 | $58.72 | $58.72 | $57.87 | $58.04 | $54.87 | 262,019 |
| 2017-10-03 | $58.46 | $58.69 | $56.95 | $58.68 | $55.48 | 181,148 |
| 2017-10-02 | $57.44 | $58.43 | $56.86 | $58.32 | $55.14 | 146,270 |
| 2017-09-29 | $56.81 | $57.68 | $54.82 | $57.23 | $54.11 | 215,976 |
| 2017-09-28 | $57.05 | $57.27 | $56.25 | $56.82 | $53.72 | 148,517 |
| 2017-09-27 | $55.66 | $57.21 | $55.55 | $56.99 | $53.88 | 150,192 |
| 2017-09-26 | $55.23 | $55.72 | $53.57 | $55.33 | $52.31 | 149,503 |
| 2017-09-25 | $54.87 | $55.36 | $54.35 | $55.07 | $52.07 | 119,077 |
| 2017-09-22 | $54.74 | $55.14 | $54.71 | $54.75 | $51.76 | 210,311 |
| 2017-09-21 | $54.55 | $55.01 | $53.92 | $54.76 | $51.77 | 196,247 |
| 2017-09-20 | $53.84 | $54.64 | $53.84 | $54.43 | $51.46 | 172,563 |
| 2017-09-19 | $53.86 | $54.16 | $53.64 | $53.77 | $50.84 | 93,148 |
| 2017-09-18 | $53.79 | $54.05 | $53.58 | $53.86 | $50.92 | 117,764 |
| 2017-09-15 | $52.93 | $53.73 | $52.40 | $53.61 | $50.69 | 287,973 |
| 2017-09-14 | $53.64 | $53.64 | $52.67 | $52.88 | $50.00 | 175,024 |
| 2017-09-13 | $53.43 | $53.68 | $52.81 | $53.53 | $50.61 | 259,437 |
| 2017-09-12 | $53.18 | $53.54 | $52.82 | $53.54 | $50.62 | 126,357 |
| 2017-09-11 | $53.34 | $53.64 | $52.88 | $53.04 | $50.15 | 99,979 |
| 2017-09-08 | $52.79 | $53.39 | $51.34 | $53.09 | $50.19 | 217,183 |
| 2017-09-07 | $52.25 | $52.82 | $52.04 | $52.79 | $49.91 | 146,610 |
| 2017-09-06 | $51.91 | $52.39 | $51.45 | $52.09 | $49.25 | 180,856 |
| 2017-09-05 | $51.77 | $52.23 | $51.32 | $51.85 | $49.02 | 251,536 |
| 2017-09-01 | $51.92 | $52.41 | $51.87 | $51.91 | $49.08 | 270,772 |
| 2017-08-31 | $52.18 | $52.58 | $51.80 | $51.97 | $49.14 | 180,410 |
| 2017-08-30 | $51.97 | $52.41 | $51.94 | $52.11 | $49.27 | 227,523 |
| 2017-08-29 | $51.49 | $52.38 | $51.49 | $51.98 | $49.15 | 300,537 |
| 2017-08-28 | $51.03 | $51.86 | $51.03 | $51.69 | $48.87 | 126,507 |
| 2017-08-25 | $50.57 | $51.72 | $50.37 | $50.97 | $48.19 | 70,589 |
| 2017-08-24 | $50.79 | $51.18 | $50.34 | $50.36 | $47.61 | 60,769 |
| 2017-08-23 | $50.45 | $50.92 | $49.98 | $50.54 | $47.78 | 145,741 |
| 2017-08-22 | $50.79 | $51.14 | $50.65 | $50.86 | $47.94 | 90,438 |
| 2017-08-21 | $50.86 | $51.57 | $50.48 | $50.75 | $47.84 | 82,456 |
| 2017-08-18 | $50.48 | $51.50 | $50.30 | $50.98 | $48.06 | 89,262 |
| 2017-08-17 | $51.07 | $52.26 | $50.73 | $50.73 | $47.82 | 77,701 |
| 2017-08-16 | $51.10 | $52.13 | $51.10 | $51.42 | $48.47 | 100,034 |
| 2017-08-15 | $51.62 | $51.92 | $50.72 | $51.00 | $48.08 | 154,096 |
| 2017-08-14 | $51.10 | $53.19 | $50.77 | $51.49 | $48.54 | 152,341 |
| 2017-08-11 | $51.04 | $52.31 | $50.63 | $50.88 | $47.96 | 114,247 |
| 2017-08-10 | $51.32 | $51.53 | $50.81 | $50.84 | $47.92 | 82,170 |
| 2017-08-09 | $50.98 | $51.51 | $50.95 | $51.50 | $48.55 | 107,157 |
| 2017-08-08 | $51.39 | $53.00 | $51.10 | $51.21 | $48.27 | 136,309 |
| 2017-08-07 | $51.57 | $53.38 | $51.33 | $51.52 | $48.57 | 118,209 |
| 2017-08-04 | $51.00 | $51.91 | $50.81 | $51.59 | $48.63 | 112,543 |
| 2017-08-03 | $51.05 | $51.46 | $50.58 | $51.00 | $48.08 | 107,736 |
| 2017-08-02 | $50.67 | $51.07 | $50.06 | $50.88 | $47.96 | 155,167 |
| 2017-08-01 | $51.39 | $51.39 | $49.99 | $50.69 | $47.78 | 182,375 |
| 2017-07-31 | $51.10 | $53.26 | $50.64 | $51.83 | $48.86 | 145,005 |
| 2017-07-28 | $50.52 | $51.13 | $50.40 | $50.95 | $48.03 | 81,169 |
| 2017-07-27 | $53.80 | $53.82 | $50.37 | $50.75 | $47.84 | 129,965 |
| 2017-07-26 | $54.42 | $55.31 | $53.56 | $53.70 | $50.62 | 76,166 |
| 2017-07-25 | $54.03 | $54.81 | $53.99 | $54.42 | $51.30 | 100,846 |
| 2017-07-24 | $53.58 | $53.83 | $53.29 | $53.73 | $50.65 | 48,095 |
| 2017-07-21 | $53.97 | $54.35 | $53.47 | $53.60 | $50.53 | 66,699 |
| 2017-07-20 | $53.63 | $54.29 | $53.50 | $53.75 | $50.67 | 45,748 |
| 2017-07-19 | $53.46 | $54.72 | $53.44 | $53.74 | $50.66 | 80,558 |
| 2017-07-18 | $54.04 | $54.57 | $53.35 | $53.42 | $50.36 | 88,674 |
| 2017-07-17 | $54.67 | $54.67 | $52.96 | $54.36 | $51.24 | 88,698 |
| 2017-07-14 | $53.29 | $54.91 | $52.99 | $54.66 | $51.53 | 246,767 |
| 2017-07-13 | $53.50 | $53.55 | $52.63 | $53.28 | $50.23 | 76,825 |
| 2017-07-12 | $53.50 | $54.12 | $53.27 | $53.49 | $50.42 | 178,588 |
| 2017-07-11 | $53.50 | $55.77 | $52.64 | $53.47 | $50.40 | 186,110 |
| 2017-07-10 | $53.99 | $53.99 | $53.38 | $53.57 | $50.50 | 55,374 |
| 2017-07-07 | $53.50 | $54.40 | $52.58 | $54.01 | $50.91 | 141,968 |
| 2017-07-06 | $53.67 | $54.01 | $52.97 | $53.18 | $50.13 | 128,194 |
| 2017-07-05 | $54.06 | $54.14 | $53.45 | $53.98 | $50.88 | 114,983 |
| 2017-07-03 | $53.69 | $54.50 | $52.51 | $54.05 | $50.95 | 75,774 |
| 2017-06-30 | $53.48 | $56.52 | $53.24 | $53.28 | $50.23 | 71,579 |
| 2017-06-29 | $53.83 | $53.89 | $52.85 | $53.33 | $50.27 | 94,456 |
| 2017-06-28 | $52.58 | $53.78 | $52.47 | $53.67 | $50.59 | 84,098 |
| 2017-06-27 | $52.44 | $52.63 | $52.13 | $52.23 | $49.24 | 125,580 |
| 2017-06-26 | $53.09 | $53.09 | $52.37 | $52.45 | $49.44 | 59,607 |
| 2017-06-23 | $51.97 | $53.36 | $51.97 | $52.83 | $49.80 | 145,584 |
| 2017-06-22 | $52.26 | $52.36 | $51.40 | $52.17 | $49.18 | 160,409 |
| 2017-06-21 | $52.64 | $52.64 | $51.90 | $52.27 | $49.27 | 116,378 |
| 2017-06-20 | $52.78 | $52.80 | $52.33 | $52.56 | $49.55 | 90,443 |
| 2017-06-19 | $53.20 | $53.39 | $52.90 | $52.99 | $49.95 | 136,019 |
| 2017-06-16 | $53.25 | $53.50 | $52.87 | $53.01 | $49.97 | 248,657 |
| 2017-06-15 | $53.02 | $53.98 | $53.02 | $53.50 | $50.43 | 138,083 |
| 2017-06-14 | $54.56 | $54.56 | $53.28 | $53.51 | $50.44 | 123,825 |
| 2017-06-13 | $53.77 | $54.47 | $53.44 | $54.44 | $51.32 | 201,360 |
| 2017-06-12 | $53.55 | $54.53 | $53.45 | $53.70 | $50.62 | 143,614 |
| 2017-06-09 | $53.16 | $53.77 | $52.87 | $53.42 | $50.36 | 183,293 |
| 2017-06-08 | $53.04 | $53.21 | $52.36 | $53.06 | $50.02 | 110,249 |
| 2017-06-07 | $52.87 | $53.48 | $52.26 | $53.00 | $49.96 | 105,384 |
| 2017-06-06 | $52.76 | $53.29 | $52.26 | $53.11 | $50.06 | 175,569 |
| 2017-06-05 | $52.99 | $53.39 | $51.65 | $53.08 | $50.04 | 105,296 |
| 2017-06-02 | $52.76 | $53.81 | $52.61 | $53.13 | $50.08 | 120,261 |
| 2017-06-01 | $52.41 | $52.72 | $51.69 | $52.68 | $49.66 | 171,338 |
| 2017-05-31 | $52.20 | $52.89 | $51.71 | $52.13 | $49.14 | 72,443 |
| 2017-05-30 | $51.52 | $52.48 | $51.50 | $52.04 | $49.06 | 94,982 |
| 2017-05-26 | $51.69 | $52.42 | $51.39 | $51.68 | $48.72 | 87,695 |
| 2017-05-25 | $51.31 | $52.12 | $51.14 | $51.91 | $48.93 | 162,568 |
| 2017-05-24 | $50.21 | $51.36 | $49.81 | $51.13 | $48.20 | 180,575 |
| 2017-05-23 | $50.02 | $50.25 | $49.23 | $50.01 | $47.14 | 124,717 |
| 2017-05-22 | $49.88 | $50.14 | $49.58 | $50.00 | $46.99 | 124,700 |
| 2017-05-19 | $49.97 | $50.54 | $49.52 | $49.70 | $46.71 | 298,452 |
| 2017-05-18 | $49.50 | $50.29 | $49.26 | $49.90 | $46.90 | 132,154 |
| 2017-05-17 | $50.77 | $50.97 | $49.29 | $49.67 | $46.68 | 94,650 |
| 2017-05-16 | $51.45 | $52.00 | $50.99 | $51.39 | $48.30 | 110,289 |
| 2017-05-15 | $50.25 | $51.51 | $50.25 | $51.43 | $48.34 | 126,331 |
| 2017-05-12 | $50.25 | $50.51 | $50.00 | $50.25 | $47.23 | 58,701 |
| 2017-05-11 | $50.62 | $50.66 | $50.02 | $50.50 | $47.46 | 56,042 |
| 2017-05-10 | $51.08 | $51.12 | $50.54 | $50.98 | $47.91 | 47,684 |
| 2017-05-09 | $51.66 | $51.77 | $50.79 | $51.20 | $48.12 | 77,917 |
| 2017-05-08 | $51.70 | $51.84 | $51.26 | $51.46 | $48.36 | 60,659 |
| 2017-05-05 | $52.22 | $52.39 | $51.49 | $51.70 | $48.59 | 106,366 |
| 2017-05-04 | $52.57 | $52.57 | $51.28 | $52.26 | $49.12 | 75,680 |
| 2017-05-03 | $52.44 | $52.73 | $51.83 | $52.33 | $49.18 | 153,734 |
| 2017-05-02 | $52.66 | $52.66 | $51.94 | $52.49 | $49.33 | 118,003 |
| 2017-05-01 | $53.36 | $53.41 | $52.14 | $52.47 | $49.31 | 111,821 |
| 2017-04-28 | $54.73 | $54.73 | $53.14 | $53.17 | $49.97 | 161,318 |
| 2017-04-27 | $51.00 | $54.67 | $50.98 | $54.32 | $51.05 | 3,916 |
| 2017-04-26 | $50.18 | $50.69 | $49.60 | $50.12 | $47.10 | 127,549 |
| 2017-04-25 | $50.07 | $51.09 | $50.07 | $50.39 | $47.36 | 101,588 |
| 2017-04-24 | $49.81 | $50.43 | $48.90 | $50.17 | $47.15 | 91,955 |
| 2017-04-21 | $48.94 | $49.76 | $48.85 | $49.28 | $46.32 | 105,658 |
| 2017-04-20 | $47.92 | $49.01 | $47.86 | $48.86 | $45.92 | 93,727 |
| 2017-04-19 | $47.75 | $48.36 | $47.67 | $47.79 | $44.92 | 71,488 |
| 2017-04-18 | $46.84 | $47.52 | $46.79 | $47.48 | $44.62 | 75,287 |
| 2017-04-17 | $46.61 | $47.13 | $46.50 | $46.97 | $44.14 | 82,423 |
| 2017-04-13 | $46.80 | $47.32 | $46.35 | $46.45 | $43.66 | 77,243 |
| 2017-04-12 | $48.10 | $48.13 | $46.97 | $46.99 | $44.16 | 85,160 |
| 2017-04-11 | $47.43 | $48.42 | $47.34 | $48.32 | $45.41 | 116,847 |
| 2017-04-10 | $47.35 | $48.16 | $47.35 | $47.59 | $44.73 | 92,350 |
| 2017-04-07 | $47.61 | $47.78 | $47.09 | $47.18 | $44.34 | 105,023 |
| 2017-04-06 | $47.71 | $47.98 | $47.30 | $47.88 | $45.00 | 134,230 |
| 2017-04-05 | $47.92 | $48.05 | $47.40 | $47.50 | $44.64 | 143,756 |
| 2017-04-04 | $47.24 | $47.98 | $47.13 | $47.58 | $44.72 | 122,926 |
| 2017-04-03 | $47.58 | $47.94 | $47.05 | $47.32 | $44.47 | 208,818 |
| 2017-03-31 | $46.77 | $47.75 | $46.59 | $47.57 | $44.71 | 141,954 |
| 2017-03-30 | $46.68 | $46.95 | $46.35 | $46.78 | $43.97 | 116,464 |
| 2017-03-29 | $46.90 | $47.06 | $46.65 | $46.70 | $43.89 | 73,307 |
| 2017-03-28 | $45.98 | $47.26 | $45.90 | $47.11 | $44.28 | 92,972 |
| 2017-03-27 | $45.86 | $46.44 | $45.86 | $46.19 | $43.41 | 84,304 |
| 2017-03-24 | $47.13 | $47.52 | $46.32 | $46.54 | $43.74 | 99,776 |
| 2017-03-23 | $47.09 | $47.60 | $46.61 | $46.88 | $44.06 | 86,591 |
| 2017-03-22 | $46.71 | $47.22 | $46.58 | $47.14 | $44.30 | 90,986 |
| 2017-03-21 | $47.71 | $47.90 | $46.66 | $46.75 | $43.94 | 106,416 |
| 2017-03-20 | $47.84 | $48.00 | $47.39 | $47.55 | $44.69 | 82,468 |
| 2017-03-17 | $47.71 | $48.11 | $47.27 | $47.94 | $45.06 | 258,866 |
| 2017-03-16 | $47.97 | $48.33 | $47.50 | $47.81 | $44.93 | 53,139 |
| 2017-03-15 | $47.34 | $48.11 | $47.11 | $47.90 | $45.02 | 107,252 |
| 2017-03-14 | $47.36 | $47.36 | $46.75 | $47.16 | $44.32 | 54,895 |
| 2017-03-13 | $47.42 | $47.75 | $47.06 | $47.53 | $44.67 | 61,311 |
| 2017-03-10 | $47.15 | $47.68 | $46.78 | $47.60 | $44.74 | 90,923 |
| 2017-03-09 | $47.35 | $48.27 | $46.70 | $46.78 | $43.97 | 51,122 |
| 2017-03-08 | $47.76 | $47.77 | $47.27 | $47.33 | $44.48 | 75,222 |
| 2017-03-07 | $48.07 | $48.19 | $47.48 | $47.54 | $44.68 | 92,721 |
| 2017-03-06 | $47.98 | $49.03 | $47.73 | $48.31 | $45.26 | 77,882 |
| 2017-03-03 | $48.75 | $48.89 | $48.21 | $48.40 | $45.35 | 87,162 |
| 2017-03-02 | $49.81 | $49.81 | $48.76 | $48.78 | $45.70 | 124,986 |
| 2017-03-01 | $50.01 | $50.46 | $49.67 | $50.30 | $47.13 | 173,355 |
| 2017-02-28 | $49.93 | $50.35 | $49.36 | $49.55 | $46.42 | 151,016 |
| 2017-02-27 | $49.74 | $50.36 | $49.17 | $50.22 | $47.05 | 120,011 |
| 2017-02-24 | $48.92 | $49.75 | $48.75 | $49.75 | $46.61 | 58,200 |
| 2017-02-23 | $49.86 | $49.86 | $49.10 | $49.41 | $46.29 | 58,407 |
| 2017-02-22 | $49.87 | $49.87 | $49.36 | $49.61 | $46.48 | 84,564 |
| 2017-02-21 | $49.88 | $50.33 | $49.79 | $49.99 | $46.84 | 79,828 |
| 2017-02-17 | $49.56 | $50.23 | $49.25 | $50.08 | $46.92 | 115,785 |
| 2017-02-16 | $50.00 | $50.42 | $49.64 | $49.99 | $46.84 | 92,793 |
| 2017-02-15 | $49.67 | $50.88 | $49.55 | $50.41 | $47.23 | 135,941 |
| 2017-02-14 | $49.78 | $50.03 | $49.71 | $49.83 | $46.69 | 100,562 |
| 2017-02-13 | $49.97 | $50.34 | $49.13 | $50.01 | $46.85 | 255,674 |
| 2017-02-10 | $49.86 | $49.86 | $49.00 | $49.66 | $46.53 | 233,286 |
| 2017-02-09 | $47.23 | $51.51 | $47.23 | $49.68 | $46.54 | 4,535 |
| 2017-02-08 | $46.75 | $46.81 | $46.34 | $46.64 | $43.70 | 217,418 |
| 2017-02-07 | $47.90 | $48.30 | $46.79 | $46.83 | $43.87 | 163,912 |
| 2017-02-06 | $47.93 | $48.58 | $47.73 | $47.82 | $44.80 | 68,621 |
| 2017-02-03 | $47.61 | $48.14 | $47.13 | $48.02 | $44.99 | 140,521 |
| 2017-02-02 | $47.80 | $47.98 | $47.03 | $47.13 | $44.16 | 107,071 |
| 2017-02-01 | $48.55 | $48.61 | $47.54 | $48.07 | $45.04 | 119,668 |
| 2017-01-31 | $48.82 | $48.90 | $47.85 | $48.19 | $45.15 | 136,844 |
| 2017-01-30 | $49.46 | $49.46 | $48.64 | $49.05 | $45.95 | 69,703 |
| 2017-01-27 | $49.03 | $49.77 | $48.73 | $49.75 | $46.61 | 51,894 |
| 2017-01-26 | $49.91 | $49.91 | $49.01 | $49.16 | $46.06 | 85,226 |
| 2017-01-25 | $50.03 | $50.18 | $49.50 | $49.98 | $46.83 | 95,146 |
| 2017-01-24 | $49.08 | $50.16 | $48.90 | $49.69 | $46.55 | 170,081 |
| 2017-01-23 | $48.95 | $49.34 | $48.65 | $49.01 | $45.92 | 50,058 |
| 2017-01-20 | $49.08 | $49.57 | $48.93 | $49.21 | $46.10 | 93,912 |
| 2017-01-19 | $49.04 | $49.20 | $48.66 | $49.00 | $45.91 | 158,076 |
| 2017-01-18 | $48.69 | $49.69 | $48.21 | $48.85 | $45.77 | 110,036 |
| 2017-01-17 | $49.04 | $49.34 | $48.17 | $48.50 | $45.44 | 213,670 |
| 2017-01-13 | $49.21 | $49.76 | $49.16 | $49.40 | $46.28 | 136,452 |
| 2017-01-12 | $49.85 | $49.85 | $48.74 | $48.94 | $45.85 | 140,003 |
| 2017-01-11 | $49.33 | $50.00 | $49.12 | $49.99 | $46.84 | 115,448 |
| 2017-01-10 | $48.42 | $49.73 | $48.42 | $49.33 | $46.22 | 150,328 |
| 2017-01-09 | $49.10 | $49.16 | $48.17 | $48.40 | $45.35 | 207,762 |
| 2017-01-06 | $48.57 | $49.49 | $48.18 | $49.15 | $46.05 | 164,397 |
| 2017-01-05 | $48.79 | $49.12 | $47.94 | $48.02 | $44.99 | 112,073 |
| 2017-01-04 | $48.74 | $49.17 | $48.41 | $49.00 | $45.91 | 139,495 |
| 2017-01-03 | $47.90 | $48.61 | $47.69 | $48.43 | $45.37 | 137,606 |
| 2016-12-30 | $47.73 | $47.93 | $47.13 | $47.38 | $44.39 | 63,202 |
| 2016-12-29 | $47.87 | $48.20 | $47.46 | $47.77 | $44.76 | 50,891 |
| 2016-12-28 | $48.24 | $48.25 | $47.48 | $47.73 | $44.72 | 78,802 |
| 2016-12-27 | $48.16 | $48.51 | $48.00 | $48.13 | $45.09 | 54,154 |
| 2016-12-23 | $47.50 | $48.16 | $47.46 | $47.97 | $44.94 | 55,519 |
| 2016-12-22 | $47.97 | $48.12 | $47.23 | $47.89 | $44.87 | 99,854 |
| 2016-12-21 | $48.30 | $48.31 | $47.83 | $47.87 | $44.85 | 96,560 |
| 2016-12-20 | $48.44 | $48.61 | $48.07 | $48.31 | $45.26 | 104,662 |
| 2016-12-19 | $48.27 | $48.52 | $47.73 | $48.22 | $45.18 | 119,260 |
| 2016-12-16 | $48.43 | $48.43 | $47.66 | $48.24 | $45.20 | 357,919 |
| 2016-12-15 | $47.83 | $48.52 | $47.59 | $48.43 | $45.37 | 203,835 |
| 2016-12-14 | $48.11 | $48.43 | $46.77 | $47.71 | $44.70 | 225,748 |
| 2016-12-13 | $49.02 | $49.37 | $47.69 | $48.39 | $45.34 | 154,618 |
| 2016-12-12 | $49.35 | $49.41 | $48.80 | $48.97 | $45.88 | 101,326 |
| 2016-12-09 | $50.60 | $50.72 | $49.46 | $49.56 | $46.43 | 184,608 |
| 2016-12-08 | $49.71 | $50.40 | $48.38 | $50.33 | $47.15 | 183,111 |
| 2016-12-07 | $48.65 | $49.80 | $47.85 | $49.76 | $46.62 | 154,327 |
| 2016-12-06 | $47.69 | $48.90 | $47.36 | $48.77 | $45.69 | 228,576 |
| 2016-12-05 | $47.68 | $48.16 | $47.32 | $47.63 | $44.62 | 165,873 |
| 2016-12-02 | $47.35 | $47.78 | $43.88 | $47.32 | $44.33 | 190,698 |
| 2016-12-01 | $48.48 | $48.99 | $47.50 | $48.32 | $45.27 | 181,286 |
| 2016-11-30 | $48.30 | $48.86 | $48.17 | $48.38 | $45.33 | 185,652 |
| 2016-11-29 | $48.42 | $48.49 | $47.74 | $47.96 | $44.93 | 263,133 |
| 2016-11-28 | $49.11 | $49.23 | $48.22 | $48.40 | $45.35 | 179,097 |
| 2016-11-25 | $49.28 | $49.38 | $48.62 | $49.14 | $46.04 | 42,114 |
| 2016-11-23 | $48.77 | $49.28 | $48.71 | $49.15 | $46.05 | 273,135 |
| 2016-11-22 | $48.48 | $48.96 | $48.00 | $48.93 | $45.84 | 95,229 |
| 2016-11-21 | $48.50 | $49.00 | $48.05 | $48.40 | $45.35 | 100,038 |
| 2016-11-18 | $48.60 | $49.26 | $48.27 | $48.55 | $45.35 | 113,138 |
| 2016-11-17 | $48.71 | $48.78 | $47.38 | $48.46 | $45.26 | 96,218 |
| 2016-11-16 | $47.83 | $48.74 | $47.82 | $48.44 | $45.24 | 118,859 |
| 2016-11-15 | $48.78 | $49.00 | $47.77 | $47.89 | $44.73 | 211,331 |
| 2016-11-14 | $48.72 | $49.71 | $48.11 | $48.75 | $45.53 | 171,559 |
| 2016-11-11 | $46.76 | $48.47 | $46.54 | $48.43 | $45.23 | 196,646 |
| 2016-11-10 | $46.40 | $47.33 | $44.28 | $46.81 | $43.72 | 193,605 |
| 2016-11-09 | $43.71 | $46.04 | $43.16 | $46.04 | $43.00 | 244,020 |
| 2016-11-08 | $43.73 | $44.49 | $43.41 | $44.04 | $41.13 | 142,437 |
| 2016-11-07 | $42.85 | $43.97 | $42.55 | $43.84 | $40.95 | 155,040 |
| 2016-11-04 | $42.04 | $42.79 | $41.90 | $42.22 | $39.43 | 171,772 |
| 2016-11-03 | $41.69 | $42.18 | $41.06 | $41.90 | $39.13 | 119,429 |
| 2016-11-02 | $41.32 | $42.21 | $41.32 | $41.53 | $38.79 | 126,203 |
| 2016-11-01 | $41.44 | $41.84 | $41.09 | $41.29 | $38.56 | 228,883 |
| 2016-10-31 | $40.57 | $41.35 | $40.17 | $41.32 | $38.59 | 134,059 |
| 2016-10-28 | $40.66 | $41.45 | $40.17 | $40.58 | $37.90 | 140,399 |
| 2016-10-27 | $40.75 | $41.84 | $40.07 | $40.76 | $38.07 | 138,951 |
| 2016-10-26 | $41.33 | $41.58 | $40.34 | $40.41 | $37.74 | 159,688 |
| 2016-10-25 | $41.97 | $43.37 | $41.32 | $41.43 | $38.70 | 146,290 |
| 2016-10-24 | $41.22 | $42.00 | $40.50 | $41.91 | $39.14 | 105,507 |
| 2016-10-21 | $40.15 | $41.71 | $40.15 | $41.09 | $38.38 | 204,239 |
| 2016-10-20 | $41.69 | $42.17 | $41.25 | $41.40 | $38.67 | 223,735 |
| 2016-10-19 | $41.95 | $42.33 | $41.67 | $41.72 | $38.97 | 155,629 |
| 2016-10-18 | $42.57 | $42.57 | $41.77 | $41.91 | $39.14 | 238,320 |
| 2016-10-17 | $42.29 | $42.39 | $41.77 | $42.27 | $39.48 | 404,747 |
| 2016-10-14 | $43.02 | $43.16 | $42.25 | $42.40 | $39.60 | 79,391 |
| 2016-10-13 | $43.14 | $43.14 | $42.66 | $42.75 | $39.93 | 86,972 |
| 2016-10-12 | $43.59 | $43.74 | $43.20 | $43.39 | $40.53 | 99,202 |
| 2016-10-11 | $44.22 | $44.49 | $43.47 | $43.63 | $40.75 | 75,424 |
| 2016-10-10 | $43.59 | $44.43 | $43.59 | $44.34 | $41.41 | 90,534 |
| 2016-10-07 | $43.56 | $43.67 | $43.00 | $43.47 | $40.60 | 184,631 |
| 2016-10-06 | $43.62 | $43.67 | $43.04 | $43.61 | $40.73 | 63,028 |
| 2016-10-05 | $43.40 | $43.80 | $43.07 | $43.58 | $40.70 | 110,109 |
| 2016-10-04 | $43.76 | $44.03 | $43.06 | $43.29 | $40.43 | 102,885 |
| 2016-10-03 | $43.09 | $43.80 | $43.00 | $43.73 | $40.84 | 139,001 |
| 2016-09-30 | $42.62 | $43.41 | $42.55 | $43.26 | $40.40 | 221,149 |
| 2016-09-29 | $42.97 | $43.23 | $42.54 | $42.55 | $39.74 | 138,570 |
| 2016-09-28 | $42.49 | $44.55 | $42.15 | $42.87 | $40.04 | 193,667 |
| 2016-09-27 | $42.01 | $42.67 | $41.70 | $42.43 | $39.63 | 199,849 |
| 2016-09-26 | $42.26 | $42.66 | $41.99 | $42.09 | $39.31 | 154,734 |
| 2016-09-23 | $43.03 | $43.22 | $42.09 | $42.50 | $39.69 | 200,558 |
| 2016-09-22 | $42.75 | $43.36 | $42.37 | $42.99 | $40.15 | 232,058 |
| 2016-09-21 | $43.61 | $44.49 | $42.64 | $43.00 | $40.16 | 329,111 |
| 2016-09-20 | $43.29 | $44.02 | $42.17 | $43.69 | $40.81 | 271,021 |
| 2016-09-19 | $45.47 | $45.94 | $44.96 | $45.56 | $42.55 | 105,914 |
| 2016-09-16 | $45.50 | $46.17 | $45.12 | $45.20 | $42.22 | 202,403 |
| 2016-09-15 | $44.89 | $45.51 | $44.40 | $45.38 | $42.38 | 59,340 |
| 2016-09-14 | $44.95 | $45.24 | $44.56 | $44.88 | $41.92 | 72,505 |
| 2016-09-13 | $45.68 | $45.85 | $44.90 | $44.97 | $42.00 | 151,397 |
| 2016-09-12 | $45.03 | $46.13 | $45.03 | $46.08 | $43.04 | 93,974 |
| 2016-09-09 | $46.62 | $47.12 | $45.31 | $45.32 | $42.33 | 114,023 |
| 2016-09-08 | $46.93 | $47.11 | $46.30 | $47.00 | $43.90 | 125,166 |
| 2016-09-07 | $46.52 | $47.04 | $46.09 | $47.02 | $43.92 | 89,325 |
| 2016-09-06 | $46.95 | $47.05 | $46.48 | $46.61 | $43.53 | 69,575 |
| 2016-09-02 | $46.63 | $46.98 | $45.87 | $46.93 | $43.83 | 92,214 |
| 2016-09-01 | $46.09 | $46.57 | $45.90 | $46.54 | $43.47 | 69,761 |
| 2016-08-31 | $46.50 | $46.72 | $45.87 | $46.08 | $43.04 | 117,186 |
| 2016-08-30 | $46.20 | $46.64 | $46.06 | $46.52 | $43.45 | 52,488 |
| 2016-08-29 | $45.73 | $46.09 | $45.53 | $46.04 | $43.00 | 75,359 |
| 2016-08-26 | $46.05 | $46.36 | $45.44 | $45.76 | $42.74 | 79,745 |
| 2016-08-25 | $46.00 | $46.94 | $46.00 | $46.19 | $43.14 | 95,689 |
| 2016-08-24 | $46.24 | $47.02 | $46.24 | $46.85 | $43.76 | 416,095 |
| 2016-08-23 | $45.93 | $46.48 | $45.77 | $46.35 | $43.29 | 109,875 |
| 2016-08-22 | $45.90 | $45.97 | $45.22 | $45.86 | $42.83 | 81,603 |
| 2016-08-19 | $45.76 | $46.07 | $45.74 | $45.96 | $42.93 | 79,877 |
| 2016-08-18 | $45.70 | $45.88 | $45.41 | $45.85 | $42.82 | 86,784 |
| 2016-08-17 | $45.85 | $46.17 | $45.51 | $45.82 | $42.68 | 67,609 |
| 2016-08-16 | $45.89 | $46.05 | $45.47 | $45.83 | $42.69 | 63,763 |
| 2016-08-15 | $45.89 | $46.45 | $45.85 | $45.93 | $42.79 | 67,933 |
| 2016-08-12 | $46.18 | $46.18 | $45.76 | $45.83 | $42.69 | 80,301 |
| 2016-08-11 | $46.27 | $46.42 | $46.01 | $46.13 | $42.97 | 67,686 |
| 2016-08-10 | $46.42 | $46.42 | $45.95 | $46.18 | $43.02 | 85,129 |
| 2016-08-09 | $46.51 | $46.75 | $46.32 | $46.45 | $43.27 | 132,168 |
| 2016-08-08 | $47.01 | $47.09 | $46.18 | $46.56 | $43.37 | 173,092 |
| 2016-08-05 | $46.34 | $47.00 | $46.34 | $47.00 | $43.78 | 215,903 |
| 2016-08-04 | $45.95 | $46.21 | $45.90 | $46.06 | $42.91 | 135,167 |
| 2016-08-03 | $45.85 | $46.11 | $45.48 | $46.05 | $42.90 | 129,747 |
| 2016-08-02 | $46.04 | $46.39 | $45.71 | $45.86 | $42.72 | 123,344 |
| 2016-08-01 | $46.14 | $46.56 | $45.97 | $46.11 | $42.95 | 117,856 |
| 2016-07-29 | $46.33 | $46.61 | $45.84 | $46.28 | $43.11 | 197,443 |
| 2016-07-28 | $46.09 | $46.50 | $45.76 | $46.38 | $43.21 | 128,066 |
| 2016-07-27 | $46.75 | $46.75 | $46.00 | $46.19 | $43.03 | 192,839 |
| 2016-07-26 | $46.70 | $47.20 | $46.25 | $46.74 | $43.54 | 167,003 |
| 2016-07-25 | $46.98 | $47.45 | $46.03 | $47.01 | $43.79 | 270,094 |
| 2016-07-22 | $45.42 | $47.78 | $44.47 | $46.98 | $43.76 | 552,627 |
| 2016-07-21 | $44.61 | $44.81 | $44.22 | $44.53 | $41.48 | 120,082 |
| 2016-07-20 | $44.82 | $45.04 | $44.40 | $44.77 | $41.71 | 210,620 |
| 2016-07-19 | $44.67 | $44.83 | $44.29 | $44.55 | $41.50 | 204,803 |
| 2016-07-18 | $45.00 | $45.74 | $44.68 | $44.90 | $41.83 | 276,781 |
| 2016-07-15 | $45.84 | $45.84 | $45.14 | $45.15 | $42.06 | 205,910 |
| 2016-07-14 | $46.06 | $46.20 | $45.48 | $45.50 | $42.39 | 231,237 |
| 2016-07-13 | $45.36 | $45.58 | $44.90 | $45.57 | $42.45 | 243,976 |
| 2016-07-12 | $45.64 | $45.80 | $44.62 | $45.28 | $42.18 | 245,325 |
| 2016-07-11 | $45.54 | $45.94 | $45.30 | $45.84 | $42.70 | 232,159 |
| 2016-07-08 | $44.98 | $45.44 | $44.80 | $45.25 | $42.15 | 466,419 |
| 2016-07-07 | $44.38 | $45.13 | $44.23 | $44.55 | $41.50 | 155,385 |
| 2016-07-06 | $44.39 | $44.70 | $44.17 | $44.36 | $41.32 | 259,792 |
| 2016-07-05 | $44.63 | $44.95 | $44.34 | $44.57 | $41.52 | 233,330 |
| 2016-07-01 | $44.46 | $45.74 | $44.46 | $44.99 | $41.91 | 199,418 |
| 2016-06-30 | $44.17 | $46.07 | $43.58 | $44.53 | $41.48 | 165,230 |
| 2016-06-29 | $43.99 | $44.50 | $43.59 | $44.00 | $40.99 | 130,866 |
| 2016-06-28 | $43.51 | $43.87 | $43.26 | $43.55 | $40.57 | 114,660 |
| 2016-06-27 | $44.04 | $44.04 | $42.67 | $43.15 | $40.20 | 176,316 |
| 2016-06-24 | $44.76 | $45.14 | $44.32 | $44.64 | $41.58 | 292,833 |
| 2016-06-23 | $46.51 | $46.89 | $45.90 | $46.85 | $43.64 | 105,843 |
| 2016-06-22 | $45.84 | $46.16 | $45.09 | $45.97 | $42.82 | 114,191 |
| 2016-06-21 | $46.14 | $46.14 | $45.39 | $45.87 | $42.73 | 132,239 |
| 2016-06-20 | $45.77 | $46.58 | $45.66 | $46.04 | $42.89 | 106,555 |
| 2016-06-17 | $44.80 | $45.20 | $44.68 | $45.09 | $42.00 | 219,006 |
| 2016-06-16 | $44.46 | $44.71 | $43.80 | $44.67 | $41.61 | 86,890 |
| 2016-06-15 | $45.12 | $45.52 | $44.76 | $44.83 | $41.76 | 131,529 |
| 2016-06-14 | $45.23 | $45.77 | $44.57 | $44.90 | $41.83 | 96,439 |
| 2016-06-13 | $45.37 | $45.93 | $45.22 | $45.46 | $42.35 | 112,224 |
| 2016-06-10 | $45.60 | $45.86 | $45.25 | $45.60 | $42.48 | 118,839 |
| 2016-06-09 | $46.09 | $46.24 | $45.64 | $46.14 | $42.98 | 62,860 |
| 2016-06-08 | $46.10 | $46.48 | $45.88 | $46.41 | $43.23 | 102,590 |
| 2016-06-07 | $45.75 | $46.60 | $45.60 | $46.19 | $43.03 | 185,748 |
| 2016-06-06 | $45.28 | $45.65 | $45.26 | $45.57 | $42.45 | 119,321 |
| 2016-06-03 | $45.00 | $45.22 | $44.44 | $45.22 | $42.12 | 146,134 |
| 2016-06-02 | $45.31 | $45.40 | $44.53 | $45.40 | $42.29 | 178,612 |
| 2016-06-01 | $45.51 | $45.60 | $45.18 | $45.55 | $42.43 | 407,787 |
| 2016-05-31 | $45.57 | $45.67 | $45.25 | $45.49 | $42.38 | 443,326 |
| 2016-05-27 | $44.78 | $45.59 | $44.78 | $45.37 | $42.26 | 244,687 |
| 2016-05-26 | $44.86 | $45.67 | $44.72 | $44.93 | $41.85 | 168,265 |
| 2016-05-25 | $45.01 | $45.25 | $44.20 | $44.97 | $41.78 | 111,556 |
| 2016-05-24 | $44.75 | $45.62 | $44.70 | $44.94 | $41.75 | 264,755 |
| 2016-05-23 | $43.58 | $44.15 | $43.28 | $43.41 | $40.33 | 106,777 |
| 2016-05-20 | $42.97 | $43.72 | $42.97 | $43.58 | $40.49 | 103,829 |
| 2016-05-19 | $42.25 | $43.28 | $42.25 | $42.70 | $39.67 | 77,763 |
| 2016-05-18 | $42.38 | $43.13 | $41.49 | $42.60 | $39.58 | 124,031 |
| 2016-05-17 | $42.96 | $43.79 | $42.14 | $42.57 | $39.55 | 163,747 |
| 2016-05-16 | $43.06 | $44.07 | $42.65 | $43.06 | $40.01 | 157,192 |
| 2016-05-13 | $43.27 | $43.27 | $42.48 | $42.90 | $39.86 | 229,831 |
| 2016-05-12 | $44.01 | $44.21 | $43.23 | $43.38 | $40.30 | 177,846 |
| 2016-05-11 | $44.66 | $44.75 | $43.70 | $43.76 | $40.66 | 115,468 |
| 2016-05-10 | $44.23 | $45.01 | $44.23 | $44.61 | $41.45 | 197,950 |
| 2016-05-09 | $43.59 | $44.64 | $43.38 | $43.99 | $40.87 | 431,226 |
| 2016-05-06 | $43.73 | $43.80 | $42.90 | $43.47 | $40.39 | 296,590 |
| 2016-05-05 | $44.32 | $44.32 | $43.60 | $43.74 | $40.64 | 152,691 |
| 2016-05-04 | $44.71 | $45.44 | $44.04 | $44.14 | $41.01 | 196,827 |
| 2016-05-03 | $45.47 | $45.77 | $44.73 | $45.09 | $41.89 | 202,660 |
| 2016-05-02 | $45.85 | $46.23 | $45.65 | $45.82 | $42.57 | 187,681 |
| 2016-04-29 | $46.28 | $46.40 | $45.31 | $45.58 | $42.35 | 140,828 |
| 2016-04-28 | $47.00 | $47.16 | $45.96 | $46.07 | $42.80 | 231,258 |
| 2016-04-27 | $47.22 | $48.20 | $46.41 | $47.27 | $43.92 | 203,418 |
| 2016-04-26 | $46.61 | $47.53 | $46.61 | $47.12 | $43.78 | 195,505 |
| 2016-04-25 | $47.15 | $47.17 | $45.83 | $46.48 | $43.18 | 219,108 |
| 2016-04-22 | $45.76 | $48.69 | $45.56 | $47.17 | $43.82 | 487,764 |
| 2016-04-21 | $46.88 | $47.01 | $45.65 | $45.70 | $42.46 | 194,892 |
| 2016-04-20 | $47.06 | $47.35 | $46.72 | $47.04 | $43.70 | 123,449 |
| 2016-04-19 | $46.69 | $47.33 | $46.41 | $46.97 | $43.64 | 128,050 |
| 2016-04-18 | $45.18 | $46.57 | $44.48 | $46.50 | $43.20 | 114,653 |
| 2016-04-15 | $45.53 | $46.00 | $45.53 | $45.65 | $42.41 | 80,063 |
| 2016-04-14 | $45.54 | $45.93 | $45.27 | $45.78 | $42.53 | 99,774 |
| 2016-04-13 | $45.44 | $45.69 | $44.73 | $45.46 | $42.24 | 174,692 |
| 2016-04-12 | $45.12 | $45.75 | $45.07 | $45.26 | $42.05 | 81,914 |
| 2016-04-11 | $44.62 | $45.69 | $44.62 | $45.06 | $41.86 | 146,051 |
| 2016-04-08 | $44.58 | $45.44 | $44.26 | $44.34 | $41.20 | 135,810 |
| 2016-04-07 | $44.74 | $44.86 | $43.94 | $44.16 | $41.03 | 142,058 |
| 2016-04-06 | $44.77 | $45.51 | $44.41 | $45.12 | $41.92 | 114,595 |
| 2016-04-05 | $44.86 | $45.63 | $44.78 | $44.83 | $41.65 | 129,977 |
| 2016-04-04 | $45.47 | $46.31 | $44.93 | $45.30 | $42.09 | 110,226 |
| 2016-04-01 | $44.92 | $45.59 | $44.46 | $45.32 | $42.11 | 134,567 |
| 2016-03-31 | $45.23 | $45.47 | $44.29 | $45.32 | $42.11 | 102,332 |
| 2016-03-30 | $45.90 | $46.00 | $45.18 | $45.34 | $42.12 | 87,012 |
| 2016-03-29 | $44.32 | $45.80 | $44.32 | $45.77 | $42.52 | 109,817 |
| 2016-03-28 | $44.97 | $45.22 | $43.95 | $44.30 | $41.16 | 95,903 |
| 2016-03-24 | $44.06 | $44.94 | $44.04 | $44.90 | $41.72 | 71,561 |
| 2016-03-23 | $44.93 | $45.30 | $44.41 | $44.41 | $41.26 | 118,894 |
| 2016-03-22 | $45.58 | $45.60 | $44.96 | $44.98 | $41.79 | 85,364 |
| 2016-03-21 | $45.23 | $46.40 | $45.07 | $45.79 | $42.54 | 145,744 |
| 2016-03-18 | $44.43 | $45.93 | $44.36 | $45.80 | $42.55 | 340,840 |
| 2016-03-17 | $42.97 | $44.42 | $42.68 | $44.14 | $41.01 | 82,087 |
| 2016-03-16 | $41.98 | $43.40 | $41.70 | $42.93 | $39.89 | 152,335 |
| 2016-03-15 | $42.32 | $42.57 | $42.04 | $42.05 | $39.07 | 116,429 |
| 2016-03-14 | $41.81 | $42.84 | $41.72 | $42.64 | $39.62 | 86,858 |
| 2016-03-11 | $41.69 | $42.37 | $41.59 | $42.31 | $39.31 | 84,498 |
| 2016-03-10 | $41.72 | $42.39 | $41.07 | $41.42 | $38.48 | 93,367 |
| 2016-03-09 | $41.42 | $42.02 | $41.08 | $41.60 | $38.65 | 104,721 |
| 2016-03-08 | $41.74 | $41.92 | $41.01 | $41.14 | $38.22 | 127,998 |
| 2016-03-07 | $41.51 | $43.43 | $41.47 | $42.15 | $39.05 | 160,502 |
| 2016-03-04 | $41.85 | $42.24 | $41.42 | $41.67 | $38.60 | 158,711 |
| 2016-03-03 | $41.33 | $42.09 | $41.33 | $41.90 | $38.81 | 129,711 |
| 2016-03-02 | $41.54 | $42.10 | $40.92 | $41.38 | $38.33 | 175,392 |
| 2016-03-01 | $41.29 | $41.81 | $40.75 | $41.50 | $38.44 | 149,435 |
| 2016-02-29 | $40.77 | $41.40 | $40.28 | $40.72 | $37.72 | 167,038 |
| 2016-02-26 | $40.39 | $41.33 | $38.32 | $40.85 | $37.84 | 148,280 |
| 2016-02-25 | $40.67 | $40.67 | $39.08 | $40.18 | $37.22 | 154,218 |
| 2016-02-24 | $39.33 | $40.80 | $38.62 | $40.63 | $37.64 | 139,648 |
| 2016-02-23 | $40.83 | $41.97 | $39.45 | $39.72 | $36.80 | 161,912 |
| 2016-02-22 | $40.33 | $41.78 | $40.33 | $40.87 | $37.86 | 159,984 |
| 2016-02-19 | $40.04 | $40.17 | $38.77 | $39.95 | $37.01 | 197,302 |
| 2016-02-18 | $39.99 | $40.56 | $39.41 | $40.17 | $37.21 | 156,055 |
| 2016-02-17 | $39.73 | $40.95 | $39.62 | $39.78 | $36.85 | 202,187 |
| 2016-02-16 | $37.91 | $40.45 | $37.71 | $39.55 | $36.64 | 334,083 |
| 2016-02-12 | $36.81 | $37.69 | $36.67 | $37.51 | $34.75 | 253,801 |
| 2016-02-11 | $37.83 | $38.45 | $36.00 | $36.45 | $33.77 | 252,122 |
| 2016-02-10 | $45.50 | $49.01 | $37.69 | $37.83 | $35.04 | 743,734 |
| 2016-02-09 | $43.06 | $43.73 | $42.82 | $42.95 | $39.79 | 229,362 |
| 2016-02-08 | $42.86 | $43.76 | $42.36 | $43.67 | $40.45 | 205,816 |
| 2016-02-05 | $44.04 | $44.79 | $43.35 | $43.43 | $40.23 | 156,640 |
| 2016-02-04 | $43.03 | $44.98 | $42.01 | $44.28 | $41.02 | 157,084 |
| 2016-02-03 | $43.48 | $44.37 | $42.40 | $43.09 | $39.92 | 114,111 |
| 2016-02-02 | $43.22 | $43.77 | $42.47 | $43.04 | $39.87 | 85,778 |
| 2016-02-01 | $42.76 | $43.84 | $42.54 | $43.55 | $40.34 | 190,740 |
| 2016-01-29 | $41.84 | $43.17 | $41.77 | $43.16 | $39.98 | 267,769 |
| 2016-01-28 | $41.60 | $41.97 | $40.95 | $41.87 | $38.79 | 113,736 |
| 2016-01-27 | $41.47 | $42.44 | $41.26 | $41.33 | $38.29 | 118,392 |
| 2016-01-26 | $40.81 | $41.56 | $36.57 | $41.55 | $38.49 | 275,420 |
| 2016-01-25 | $41.18 | $41.41 | $40.58 | $40.71 | $37.71 | 112,576 |
| 2016-01-22 | $41.22 | $41.61 | $40.79 | $41.45 | $38.40 | 141,547 |
| 2016-01-21 | $40.95 | $41.71 | $40.47 | $40.71 | $37.71 | 136,348 |
| 2016-01-20 | $40.18 | $41.46 | $39.91 | $40.87 | $37.86 | 133,552 |
| 2016-01-19 | $41.59 | $42.19 | $40.18 | $40.76 | $37.76 | 140,122 |
| 2016-01-15 | $40.27 | $41.18 | $39.96 | $41.15 | $38.12 | 162,720 |
| 2016-01-14 | $41.26 | $41.94 | $40.03 | $41.37 | $38.32 | 175,448 |
| 2016-01-13 | $43.11 | $43.29 | $40.87 | $40.98 | $37.96 | 149,871 |
| 2016-01-12 | $43.35 | $43.51 | $42.42 | $43.05 | $39.88 | 335,956 |
| 2016-01-11 | $43.01 | $43.38 | $42.49 | $43.00 | $39.83 | 199,418 |
| 2016-01-08 | $42.54 | $43.39 | $42.54 | $42.72 | $39.57 | 419,089 |
| 2016-01-07 | $42.64 | $43.46 | $42.64 | $42.75 | $39.60 | 258,213 |
| 2016-01-06 | $42.87 | $43.86 | $42.86 | $43.50 | $40.30 | 401,080 |
| 2016-01-05 | $42.88 | $43.72 | $42.45 | $43.59 | $40.38 | 272,463 |
| 2016-01-04 | $42.50 | $43.20 | $42.50 | $42.78 | $39.63 | 289,230 |
| 2015-12-31 | $43.16 | $43.64 | $42.95 | $43.01 | $39.84 | 89,164 |
| 2015-12-30 | $43.63 | $43.63 | $42.98 | $43.36 | $40.17 | 82,902 |
| 2015-12-29 | $43.72 | $43.87 | $42.93 | $43.57 | $40.36 | 88,207 |
| 2015-12-28 | $43.46 | $43.82 | $43.02 | $43.51 | $40.31 | 77,614 |
| 2015-12-24 | $43.64 | $44.17 | $43.47 | $43.70 | $40.48 | 31,286 |
| 2015-12-23 | $43.89 | $43.89 | $43.27 | $43.54 | $40.33 | 71,927 |
| 2015-12-22 | $42.70 | $43.87 | $42.55 | $43.55 | $40.34 | 141,833 |
| 2015-12-21 | $42.51 | $42.84 | $42.23 | $42.63 | $39.49 | 257,526 |
| 2015-12-18 | $42.70 | $42.70 | $41.59 | $42.40 | $39.28 | 826,835 |
| 2015-12-17 | $44.18 | $44.24 | $43.55 | $43.59 | $40.38 | 223,812 |
| 2015-12-16 | $44.57 | $44.79 | $43.88 | $44.18 | $40.93 | 162,307 |
| 2015-12-15 | $43.56 | $44.52 | $43.20 | $44.45 | $41.18 | 217,221 |
| 2015-12-14 | $43.52 | $44.16 | $42.59 | $43.21 | $40.03 | 256,160 |
| 2015-12-11 | $43.63 | $44.20 | $43.10 | $43.50 | $40.30 | 193,433 |
| 2015-12-10 | $44.65 | $45.07 | $44.20 | $44.49 | $41.21 | 141,376 |
| 2015-12-09 | $45.53 | $46.07 | $44.46 | $44.60 | $41.32 | 138,970 |
| 2015-12-08 | $44.85 | $45.67 | $44.50 | $45.53 | $42.18 | 227,658 |
| 2015-12-07 | $46.30 | $46.30 | $44.94 | $45.30 | $41.96 | 281,583 |
| 2015-12-04 | $46.25 | $46.79 | $46.01 | $46.28 | $42.87 | 165,191 |
| 2015-12-03 | $47.48 | $47.56 | $46.11 | $46.38 | $42.97 | 104,625 |
| 2015-12-02 | $48.46 | $48.58 | $46.99 | $47.15 | $43.68 | 142,093 |
| 2015-12-01 | $48.26 | $48.66 | $47.83 | $48.58 | $45.00 | 181,192 |
| 2015-11-30 | $48.79 | $49.00 | $47.73 | $48.09 | $44.55 | 186,094 |
| 2015-11-27 | $48.50 | $48.91 | $48.50 | $48.69 | $45.11 | 39,736 |
| 2015-11-25 | $47.92 | $48.45 | $47.81 | $48.43 | $44.86 | 99,957 |
| 2015-11-24 | $47.52 | $48.10 | $47.52 | $48.04 | $44.50 | 158,178 |
| 2015-11-23 | $47.78 | $48.30 | $47.62 | $47.80 | $44.28 | 166,115 |
| 2015-11-20 | $48.00 | $48.30 | $47.47 | $47.93 | $44.40 | 234,627 |
| 2015-11-19 | $47.08 | $48.12 | $47.08 | $47.77 | $44.25 | 165,714 |
| 2015-11-18 | $47.68 | $47.84 | $47.11 | $47.30 | $43.71 | 192,024 |
| 2015-11-17 | $48.32 | $50.47 | $46.54 | $47.77 | $44.14 | 458,759 |
| 2015-11-16 | $44.89 | $45.74 | $44.57 | $45.58 | $42.12 | 194,449 |
| 2015-11-13 | $44.73 | $45.80 | $44.57 | $45.07 | $41.65 | 246,357 |
| 2015-11-12 | $45.75 | $45.94 | $44.80 | $44.98 | $41.56 | 123,527 |
| 2015-11-11 | $46.09 | $46.40 | $45.58 | $46.11 | $42.61 | 152,415 |
| 2015-11-10 | $45.59 | $46.59 | $45.47 | $45.89 | $42.40 | 123,444 |
| 2015-11-09 | $47.61 | $47.61 | $45.16 | $45.64 | $42.17 | 281,634 |
| 2015-11-06 | $45.62 | $47.62 | $45.41 | $47.60 | $43.98 | 236,804 |
| 2015-11-05 | $45.44 | $46.31 | $45.42 | $45.81 | $42.33 | 272,188 |
| 2015-11-04 | $45.75 | $45.77 | $45.10 | $45.41 | $41.96 | 161,851 |
| 2015-11-03 | $45.44 | $48.43 | $45.25 | $45.75 | $42.28 | 141,894 |
| 2015-11-02 | $45.57 | $46.21 | $45.28 | $45.54 | $42.08 | 163,259 |
| 2015-10-30 | $44.89 | $45.50 | $44.40 | $45.36 | $41.91 | 209,394 |
| 2015-10-29 | $43.87 | $45.23 | $43.87 | $44.89 | $41.48 | 156,281 |
| 2015-10-28 | $43.49 | $43.86 | $42.98 | $43.80 | $40.47 | 260,846 |
| 2015-10-27 | $44.67 | $44.67 | $42.71 | $43.29 | $40.00 | 227,834 |
| 2015-10-26 | $45.58 | $45.94 | $44.94 | $45.02 | $41.60 | 214,907 |
| 2015-10-23 | $44.61 | $46.54 | $43.86 | $45.84 | $42.36 | 516,759 |
| 2015-10-22 | $43.33 | $44.76 | $43.01 | $44.62 | $41.23 | 128,634 |
| 2015-10-21 | $43.36 | $43.55 | $42.86 | $42.88 | $39.62 | 166,667 |
| 2015-10-20 | $42.46 | $43.06 | $42.45 | $43.04 | $39.77 | 183,164 |
| 2015-10-19 | $42.36 | $42.85 | $42.22 | $42.45 | $39.23 | 146,950 |
| 2015-10-16 | $42.80 | $42.86 | $42.19 | $42.57 | $39.34 | 123,182 |
| 2015-10-15 | $42.62 | $42.90 | $42.39 | $42.86 | $39.60 | 166,905 |
| 2015-10-14 | $42.15 | $42.84 | $42.13 | $42.50 | $39.27 | 128,655 |
| 2015-10-13 | $43.23 | $43.33 | $42.11 | $42.17 | $38.97 | 284,375 |
| 2015-10-12 | $44.49 | $44.49 | $43.54 | $43.64 | $40.33 | 186,225 |
| 2015-10-09 | $44.24 | $45.35 | $44.24 | $44.49 | $41.11 | 127,192 |
| 2015-10-08 | $43.64 | $44.06 | $43.39 | $43.99 | $40.65 | 138,929 |
| 2015-10-07 | $43.15 | $43.83 | $43.01 | $43.77 | $40.45 | 245,817 |
| 2015-10-06 | $43.01 | $43.71 | $42.85 | $42.92 | $39.66 | 208,762 |
| 2015-10-05 | $42.24 | $43.35 | $42.13 | $43.07 | $39.80 | 199,594 |
| 2015-10-02 | $40.95 | $41.84 | $40.52 | $41.82 | $38.64 | 168,257 |
| 2015-10-01 | $41.49 | $41.80 | $40.72 | $41.28 | $38.14 | 277,146 |
| 2015-09-30 | $42.34 | $42.61 | $41.44 | $41.49 | $38.34 | 289,977 |
| 2015-09-29 | $42.03 | $42.30 | $41.52 | $42.13 | $38.93 | 208,336 |
| 2015-09-28 | $42.43 | $42.78 | $41.87 | $42.01 | $38.82 | 181,743 |
| 2015-09-25 | $42.68 | $43.01 | $42.09 | $42.66 | $39.42 | 201,520 |
| 2015-09-24 | $41.78 | $42.46 | $41.47 | $42.33 | $39.12 | 186,620 |
| 2015-09-23 | $42.82 | $42.99 | $41.89 | $41.99 | $38.80 | 204,652 |
| 2015-09-22 | $43.43 | $43.52 | $42.26 | $42.72 | $39.48 | 256,948 |
| 2015-09-21 | $43.78 | $44.24 | $43.44 | $43.89 | $40.56 | 117,285 |
| 2015-09-18 | $43.74 | $44.14 | $43.22 | $43.46 | $40.16 | 306,403 |
| 2015-09-17 | $44.62 | $44.94 | $44.38 | $44.48 | $41.10 | 90,200 |
| 2015-09-16 | $44.90 | $44.90 | $44.48 | $44.68 | $41.29 | 103,778 |
| 2015-09-15 | $44.35 | $45.04 | $44.23 | $44.81 | $41.41 | 139,668 |
| 2015-09-14 | $44.67 | $44.77 | $44.13 | $44.19 | $40.83 | 122,967 |
| 2015-09-11 | $44.10 | $44.76 | $44.10 | $44.52 | $41.14 | 110,236 |
| 2015-09-10 | $44.18 | $45.21 | $44.02 | $44.42 | $41.05 | 269,670 |
| 2015-09-09 | $44.98 | $45.30 | $44.00 | $44.11 | $40.76 | 243,890 |
| 2015-09-08 | $44.56 | $44.86 | $44.31 | $44.57 | $41.18 | 166,147 |
| 2015-09-04 | $43.60 | $44.16 | $43.47 | $43.89 | $40.56 | 193,282 |
| 2015-09-03 | $43.90 | $44.33 | $43.84 | $44.17 | $40.82 | 277,389 |
| 2015-09-02 | $44.09 | $44.57 | $42.89 | $43.88 | $40.55 | 347,646 |
| 2015-09-01 | $44.22 | $44.68 | $43.50 | $43.60 | $40.29 | 218,074 |
| 2015-08-31 | $44.88 | $45.39 | $44.69 | $45.02 | $41.60 | 216,287 |
| 2015-08-28 | $44.89 | $45.58 | $44.77 | $45.00 | $41.58 | 275,316 |
| 2015-08-27 | $45.16 | $45.74 | $44.66 | $45.16 | $41.73 | 341,822 |
| 2015-08-26 | $45.54 | $45.54 | $44.64 | $44.99 | $41.57 | 244,636 |
| 2015-08-25 | $46.37 | $46.37 | $44.44 | $44.63 | $41.24 | 289,124 |
| 2015-08-24 | $44.75 | $46.63 | $44.50 | $45.23 | $41.79 | 333,217 |
| 2015-08-21 | $46.08 | $47.57 | $45.79 | $46.80 | $43.25 | 426,078 |
| 2015-08-20 | $48.03 | $48.33 | $47.04 | $47.07 | $43.50 | 351,162 |
Forward Air Corp (FWRD) News Headlines
Recent Forward Air Corp (FWRD) News
Similar Companies to Forward Air Corp (FWRD) in the Integrated Freight & Logistics Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| United Parcel Service Inc - Class B | UPS | Integrated Freight & Logistics | Industrials | 540,000 |
| Fedex Corp | FDX | Integrated Freight & Logistics | Industrials | 384,000 |
| ZTO Express (Cayman) Inc | ZTO | Integrated Freight & Logistics | Industrials | 92,000 |
| XPO Logistics Inc | XPO | Integrated Freight & Logistics | Industrials | 91,000 |
| J.B. Hunt Transport Services Inc | JBHT | Integrated Freight & Logistics | Industrials | 20,000 |
| Expeditors International Of Washington Inc | EXPD | Integrated Freight & Logistics | Industrials | 16,000 |
| C.H. Robinson Worldwide Inc | CHRW | Integrated Freight & Logistics | Industrials | 15,000 |
| Landstar System Inc | LSTR | Integrated Freight & Logistics | Industrials | 8,400 |
| Hub Group Inc - Class A | HUBG | Integrated Freight & Logistics | Industrials | 6,800 |
| Air Transport Services Group Inc | ATSG | Integrated Freight & Logistics | Industrials | 6,521 |