Houlihan Lokey Inc - Class A (HLI) Exchange: NYSE
Data as of May 2, 2025
$162.08 ($-0.14) -0.09%
Houlihan Lokey Inc - Class A - Daily Information
Click for more stock information on Houlihan Lokey Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $160.19 |
| Previous Close | $162.08 |
| High | $162.34 |
| Low | $157.67 |
| Adjusted Open | $160.19 |
| Previous Adjusted Close | $162.08 |
| Adjusted High | $162.34 |
| Adjusted Low | $157.67 |
About Houlihan Lokey Inc - Class A (HLI)
Houlihan Lokey Inc - Class A (NYSE: HLI) is a global investment bank offering a wide array of services including mergers & acquisitions, capital markets, restructuring & reorganization, and financial advisory. HLI was founded in 1972 by Don Houlihan and Jim Lokey and has grown over the past 46 years to become one of the nationâs leading independent, full-service middle-market investment banks. The bank works with clients in the following industries: financial services, healthcare, consumer & retail, technology, aerospace & defense, business services, energy, industrials, and food & beverage. HLI is headquartered in Los Angeles and operates out of numerous offices spanning across the country. The firm employs over 3,300 people worldwide and is listed on the New York Stock Exchange.
Invest in Houlihan Lokey Inc - Class A (HLI)
Historical Stock Data for Houlihan Lokey Inc - Class A (HLI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $160.19 | $162.34 | $157.67 | $162.08 | $162.08 | 277,080 |
| 2025-04-29 | $160.33 | $162.77 | $159.66 | $162.22 | $162.22 | 316,626 |
| 2025-04-28 | $159.74 | $162.00 | $159.46 | $161.21 | $161.21 | 381,282 |
| 2025-04-25 | $159.04 | $160.91 | $158.67 | $159.27 | $159.27 | 157,054 |
| 2025-04-24 | $155.62 | $159.92 | $155.62 | $159.87 | $159.87 | 236,374 |
| 2025-04-23 | $158.68 | $163.00 | $155.00 | $155.51 | $155.51 | 276,782 |
| 2025-04-22 | $152.73 | $156.01 | $150.55 | $154.98 | $154.98 | 203,092 |
| 2025-04-21 | $151.60 | $152.22 | $148.11 | $150.20 | $150.20 | 376,593 |
| 2025-04-17 | $152.15 | $155.46 | $151.84 | $153.28 | $153.28 | 225,080 |
| 2025-04-16 | $152.31 | $154.37 | $150.28 | $152.10 | $152.10 | 370,414 |
| 2025-04-15 | $155.78 | $159.46 | $153.06 | $154.02 | $154.02 | 344,065 |
| 2025-04-14 | $154.41 | $157.57 | $151.15 | $155.08 | $155.08 | 732,216 |
| 2025-04-11 | $149.27 | $152.22 | $147.03 | $151.20 | $151.20 | 360,287 |
| 2025-04-10 | $152.53 | $154.33 | $146.60 | $150.15 | $150.15 | 594,248 |
| 2025-04-09 | $139.21 | $157.20 | $139.18 | $155.85 | $155.85 | 754,501 |
| 2025-04-08 | $149.65 | $150.61 | $140.19 | $141.59 | $141.59 | 460,680 |
| 2025-04-07 | $141.35 | $150.81 | $137.99 | $144.14 | $144.14 | 738,388 |
| 2025-04-04 | $147.22 | $150.02 | $142.99 | $146.39 | $146.39 | 779,749 |
| 2025-04-03 | $157.60 | $159.31 | $152.80 | $153.31 | $153.31 | 743,343 |
| 2025-04-02 | $160.90 | $167.33 | $160.90 | $165.89 | $165.89 | 468,894 |
| 2025-04-01 | $161.41 | $164.47 | $160.23 | $164.10 | $164.10 | 547,074 |
| 2025-03-31 | $155.71 | $161.93 | $155.06 | $161.50 | $161.50 | 587,608 |
| 2025-03-28 | $159.71 | $161.05 | $156.29 | $158.10 | $158.10 | 461,147 |
| 2025-03-27 | $164.59 | $165.67 | $160.11 | $160.85 | $160.85 | 562,121 |
| 2025-03-26 | $168.08 | $168.85 | $165.85 | $165.96 | $165.96 | 279,002 |
| 2025-03-25 | $166.34 | $168.62 | $166.34 | $167.94 | $167.94 | 287,635 |
| 2025-03-24 | $165.28 | $168.04 | $164.90 | $166.80 | $166.80 | 389,146 |
| 2025-03-21 | $161.15 | $163.72 | $160.34 | $162.64 | $162.64 | 718,541 |
| 2025-03-20 | $161.34 | $163.83 | $161.31 | $162.27 | $162.27 | 380,225 |
| 2025-03-19 | $162.04 | $164.58 | $160.96 | $162.83 | $162.83 | 452,555 |
| 2025-03-18 | $161.22 | $163.03 | $160.28 | $162.16 | $162.16 | 355,123 |
| 2025-03-17 | $158.58 | $162.07 | $157.82 | $161.22 | $161.22 | 332,355 |
| 2025-03-14 | $157.00 | $160.10 | $156.04 | $158.99 | $158.99 | 301,594 |
| 2025-03-13 | $158.27 | $158.85 | $154.21 | $156.00 | $156.00 | 371,561 |
| 2025-03-12 | $159.91 | $160.61 | $156.46 | $156.77 | $156.77 | 339,844 |
| 2025-03-11 | $157.44 | $160.25 | $156.30 | $157.32 | $157.32 | 557,015 |
| 2025-03-10 | $154.10 | $155.69 | $151.46 | $154.43 | $154.43 | 588,126 |
| 2025-03-07 | $156.05 | $157.98 | $153.00 | $157.47 | $157.47 | 456,960 |
| 2025-03-06 | $159.06 | $161.35 | $155.64 | $157.33 | $157.33 | 383,235 |
| 2025-03-05 | $161.24 | $162.53 | $159.09 | $162.15 | $162.15 | 531,833 |
| 2025-03-04 | $166.11 | $166.89 | $159.43 | $161.24 | $161.24 | 468,910 |
| 2025-03-03 | $173.12 | $174.59 | $168.24 | $169.15 | $169.15 | 392,660 |
| 2025-02-28 | $171.12 | $173.69 | $170.18 | $173.35 | $172.77 | 295,998 |
| 2025-02-27 | $170.97 | $173.93 | $170.05 | $170.43 | $169.86 | 334,854 |
| 2025-02-26 | $168.20 | $172.93 | $168.16 | $170.74 | $170.17 | 432,716 |
| 2025-02-25 | $171.58 | $171.58 | $165.71 | $167.47 | $166.91 | 409,961 |
| 2025-02-24 | $171.46 | $172.63 | $168.00 | $170.68 | $170.11 | 267,272 |
| 2025-02-21 | $177.12 | $177.12 | $169.42 | $171.23 | $170.65 | 374,641 |
| 2025-02-20 | $182.42 | $182.44 | $174.61 | $175.74 | $175.15 | 288,740 |
| 2025-02-19 | $180.48 | $183.14 | $178.73 | $182.63 | $182.02 | 299,086 |
| 2025-02-18 | $179.19 | $182.80 | $178.00 | $181.67 | $181.06 | 353,903 |
| 2025-02-14 | $178.68 | $179.81 | $177.50 | $178.27 | $178.27 | 356,432 |
| 2025-02-13 | $178.97 | $180.58 | $177.43 | $178.48 | $178.48 | 309,149 |
| 2025-02-12 | $177.50 | $178.79 | $176.19 | $177.48 | $177.48 | 660,796 |
| 2025-02-11 | $179.17 | $179.94 | $176.39 | $179.85 | $179.85 | 481,800 |
| 2025-02-10 | $185.64 | $185.64 | $180.23 | $180.32 | $180.32 | 372,661 |
| 2025-02-07 | $187.62 | $188.00 | $184.81 | $184.87 | $184.87 | 347,314 |
| 2025-02-06 | $184.86 | $187.75 | $184.12 | $187.40 | $187.40 | 314,141 |
| 2025-02-05 | $181.71 | $184.00 | $180.10 | $183.45 | $183.45 | 247,169 |
| 2025-02-04 | $181.01 | $184.01 | $180.05 | $180.17 | $180.17 | 217,435 |
| 2025-02-03 | $177.67 | $181.20 | $176.26 | $180.58 | $180.58 | 309,813 |
| 2025-01-31 | $181.35 | $182.90 | $179.68 | $181.72 | $181.72 | 460,160 |
| 2025-01-30 | $181.77 | $183.50 | $179.42 | $180.16 | $180.16 | 613,352 |
| 2025-01-29 | $181.77 | $183.93 | $177.60 | $179.80 | $179.80 | 653,520 |
| 2025-01-28 | $179.95 | $184.95 | $179.58 | $184.07 | $184.07 | 445,913 |
| 2025-01-27 | $183.54 | $184.15 | $178.66 | $180.58 | $180.58 | 357,743 |
| 2025-01-24 | $186.07 | $188.36 | $185.00 | $185.98 | $185.98 | 689,099 |
| 2025-01-23 | $185.98 | $186.89 | $184.50 | $186.58 | $186.58 | 458,610 |
| 2025-01-22 | $184.99 | $186.52 | $184.24 | $186.15 | $186.15 | 371,766 |
| 2025-01-21 | $182.76 | $184.90 | $182.76 | $184.49 | $184.49 | 326,060 |
| 2025-01-17 | $180.09 | $181.59 | $179.45 | $181.20 | $181.20 | 326,287 |
| 2025-01-16 | $176.18 | $180.73 | $176.18 | $179.57 | $179.57 | 417,836 |
| 2025-01-15 | $172.94 | $175.89 | $172.38 | $175.31 | $175.31 | 814,695 |
| 2025-01-14 | $166.46 | $168.38 | $166.03 | $168.21 | $168.21 | 479,506 |
| 2025-01-13 | $165.63 | $167.37 | $164.05 | $164.95 | $164.95 | 459,351 |
| 2025-01-10 | $169.84 | $172.04 | $167.79 | $168.17 | $168.17 | 440,013 |
| 2025-01-08 | $170.52 | $174.42 | $169.84 | $173.40 | $173.40 | 364,390 |
| 2025-01-07 | $173.06 | $173.45 | $168.27 | $170.71 | $170.71 | 246,628 |
| 2025-01-06 | $173.09 | $173.44 | $171.49 | $173.23 | $173.23 | 277,612 |
| 2025-01-03 | $171.84 | $172.61 | $170.37 | $171.53 | $171.53 | 444,057 |
| 2025-01-02 | $173.87 | $174.70 | $170.38 | $171.58 | $171.58 | 330,792 |
| 2024-12-31 | $175.34 | $175.34 | $172.98 | $173.66 | $173.66 | 177,667 |
| 2024-12-30 | $172.51 | $174.55 | $171.67 | $173.70 | $173.70 | 199,163 |
| 2024-12-27 | $174.65 | $175.78 | $172.18 | $174.29 | $174.29 | 176,162 |
| 2024-12-26 | $174.58 | $176.71 | $173.40 | $176.23 | $176.23 | 240,952 |
| 2024-12-24 | $173.92 | $175.45 | $172.58 | $175.39 | $175.39 | 166,922 |
| 2024-12-23 | $173.21 | $174.22 | $172.46 | $173.92 | $173.92 | 352,807 |
| 2024-12-20 | $170.46 | $175.94 | $170.00 | $173.97 | $173.97 | 1,377,889 |
| 2024-12-19 | $173.34 | $175.38 | $172.00 | $172.74 | $172.74 | 538,743 |
| 2024-12-18 | $178.31 | $179.68 | $170.75 | $170.93 | $170.93 | 451,499 |
| 2024-12-17 | $177.87 | $178.38 | $175.97 | $177.96 | $177.96 | 375,703 |
| 2024-12-16 | $178.38 | $180.61 | $177.06 | $179.54 | $179.54 | 360,296 |
| 2024-12-13 | $180.57 | $181.08 | $176.93 | $177.53 | $177.53 | 354,952 |
| 2024-12-12 | $178.47 | $180.81 | $178.47 | $180.09 | $180.09 | 273,968 |
| 2024-12-11 | $179.07 | $180.47 | $177.61 | $178.78 | $178.78 | 280,095 |
| 2024-12-10 | $179.78 | $179.85 | $176.25 | $177.37 | $177.37 | 435,846 |
| 2024-12-09 | $183.65 | $183.72 | $179.03 | $180.19 | $180.19 | 412,093 |
| 2024-12-06 | $186.51 | $186.98 | $183.54 | $184.30 | $184.30 | 322,076 |
| 2024-12-05 | $184.96 | $186.93 | $184.36 | $185.30 | $185.30 | 289,830 |
| 2024-12-04 | $185.57 | $186.46 | $184.26 | $185.35 | $185.35 | 215,092 |
| 2024-12-03 | $187.38 | $187.38 | $185.33 | $185.57 | $185.57 | 187,116 |
| 2024-12-02 | $189.15 | $189.99 | $185.91 | $186.97 | $186.97 | 221,861 |
| 2024-11-29 | $189.81 | $190.19 | $188.12 | $189.09 | $188.52 | 142,701 |
| 2024-11-27 | $191.21 | $191.51 | $187.21 | $187.43 | $186.86 | 245,077 |
| 2024-11-26 | $189.48 | $191.79 | $187.31 | $190.04 | $189.46 | 308,048 |
| 2024-11-25 | $190.38 | $192.10 | $189.14 | $190.49 | $189.91 | 376,997 |
| 2024-11-22 | $189.78 | $190.55 | $186.29 | $188.74 | $188.17 | 435,836 |
| 2024-11-21 | $188.05 | $191.39 | $186.52 | $188.66 | $188.09 | 298,629 |
| 2024-11-20 | $185.66 | $187.00 | $181.48 | $186.95 | $186.38 | 328,480 |
| 2024-11-19 | $182.20 | $185.45 | $182.00 | $185.01 | $184.45 | 261,938 |
| 2024-11-18 | $184.12 | $185.81 | $183.13 | $184.17 | $183.61 | 282,511 |
| 2024-11-15 | $184.38 | $184.97 | $182.61 | $184.12 | $183.56 | 249,970 |
| 2024-11-14 | $185.68 | $186.38 | $183.07 | $184.08 | $183.52 | 207,802 |
| 2024-11-13 | $187.46 | $188.54 | $184.92 | $185.71 | $185.15 | 255,420 |
| 2024-11-12 | $189.32 | $190.66 | $185.82 | $186.53 | $185.96 | 202,136 |
| 2024-11-11 | $187.00 | $190.07 | $186.84 | $189.91 | $189.33 | 369,707 |
| 2024-11-08 | $185.03 | $186.59 | $184.52 | $185.74 | $185.74 | 226,147 |
| 2024-11-07 | $187.67 | $188.06 | $183.37 | $183.60 | $183.60 | 384,990 |
| 2024-11-06 | $179.73 | $189.17 | $179.21 | $188.30 | $188.30 | 643,336 |
| 2024-11-05 | $170.98 | $172.96 | $170.93 | $171.31 | $171.31 | 353,537 |
| 2024-11-04 | $171.69 | $172.18 | $169.45 | $170.42 | $170.42 | 257,276 |
| 2024-11-01 | $174.50 | $175.73 | $171.01 | $171.31 | $171.31 | 568,915 |
| 2024-10-31 | $171.34 | $174.94 | $164.49 | $172.77 | $172.77 | 547,905 |
| 2024-10-30 | $166.46 | $168.63 | $163.28 | $164.65 | $164.65 | 542,718 |
| 2024-10-29 | $166.86 | $167.74 | $165.55 | $166.70 | $166.70 | 288,969 |
| 2024-10-28 | $167.36 | $169.35 | $166.52 | $168.11 | $168.11 | 229,189 |
| 2024-10-25 | $169.21 | $169.21 | $165.69 | $166.01 | $166.01 | 153,678 |
| 2024-10-24 | $167.33 | $168.45 | $165.32 | $168.05 | $168.05 | 314,848 |
| 2024-10-23 | $168.68 | $170.61 | $165.50 | $166.14 | $166.14 | 327,279 |
| 2024-10-22 | $171.21 | $172.04 | $169.56 | $169.60 | $169.60 | 294,753 |
| 2024-10-21 | $173.13 | $173.88 | $171.68 | $172.29 | $172.29 | 449,891 |
| 2024-10-18 | $174.55 | $175.21 | $173.25 | $173.57 | $173.57 | 228,997 |
| 2024-10-17 | $172.26 | $174.09 | $171.72 | $173.93 | $173.93 | 238,870 |
| 2024-10-16 | $170.74 | $172.31 | $170.52 | $171.50 | $171.50 | 262,337 |
| 2024-10-15 | $169.94 | $171.87 | $169.50 | $169.91 | $169.91 | 227,624 |
| 2024-10-14 | $168.08 | $169.78 | $167.95 | $169.39 | $169.39 | 151,300 |
| 2024-10-11 | $164.92 | $167.87 | $164.92 | $167.48 | $167.48 | 270,247 |
| 2024-10-10 | $164.27 | $164.93 | $162.56 | $164.20 | $164.20 | 270,784 |
| 2024-10-09 | $164.60 | $166.45 | $163.82 | $166.27 | $166.27 | 223,365 |
| 2024-10-08 | $161.71 | $164.49 | $160.98 | $163.85 | $163.85 | 214,273 |
| 2024-10-07 | $161.39 | $162.11 | $159.83 | $160.81 | $160.81 | 206,881 |
| 2024-10-04 | $161.24 | $161.70 | $159.11 | $161.63 | $161.63 | 348,506 |
| 2024-10-03 | $158.86 | $161.31 | $157.49 | $159.22 | $159.22 | 330,563 |
| 2024-10-02 | $159.59 | $162.25 | $158.40 | $158.81 | $158.81 | 382,747 |
| 2024-10-01 | $158.06 | $160.86 | $156.06 | $159.59 | $159.59 | 315,956 |
| 2024-09-30 | $157.00 | $158.03 | $155.03 | $158.02 | $158.02 | 515,515 |
| 2024-09-27 | $158.99 | $159.55 | $156.89 | $157.66 | $157.66 | 221,358 |
| 2024-09-26 | $159.86 | $161.52 | $158.20 | $158.25 | $158.25 | 189,018 |
| 2024-09-25 | $161.69 | $162.84 | $159.16 | $159.58 | $159.58 | 210,411 |
| 2024-09-24 | $161.75 | $162.21 | $160.11 | $161.98 | $161.98 | 228,575 |
| 2024-09-23 | $161.11 | $162.63 | $160.00 | $161.50 | $161.50 | 198,505 |
| 2024-09-20 | $158.53 | $160.89 | $157.81 | $160.30 | $160.30 | 857,103 |
| 2024-09-19 | $157.54 | $159.64 | $156.05 | $158.35 | $158.35 | 290,374 |
| 2024-09-18 | $157.60 | $159.00 | $154.58 | $154.78 | $154.78 | 464,025 |
| 2024-09-17 | $157.69 | $160.62 | $156.88 | $159.30 | $159.30 | 261,223 |
| 2024-09-16 | $154.98 | $157.29 | $154.25 | $156.80 | $156.80 | 221,190 |
| 2024-09-13 | $152.28 | $155.23 | $152.23 | $154.08 | $154.08 | 243,095 |
| 2024-09-12 | $150.52 | $151.71 | $149.92 | $151.45 | $151.45 | 222,069 |
| 2024-09-11 | $152.42 | $153.08 | $149.82 | $151.20 | $151.20 | 265,404 |
| 2024-09-10 | $153.09 | $153.27 | $149.33 | $152.74 | $152.74 | 269,620 |
| 2024-09-09 | $149.82 | $153.60 | $149.24 | $152.67 | $152.67 | 353,670 |
| 2024-09-06 | $151.80 | $152.20 | $148.50 | $148.90 | $148.90 | 288,177 |
| 2024-09-05 | $151.94 | $152.89 | $150.41 | $152.00 | $152.00 | 145,995 |
| 2024-09-04 | $151.40 | $154.09 | $151.01 | $151.35 | $151.35 | 187,122 |
| 2024-09-03 | $155.29 | $155.97 | $150.30 | $151.45 | $151.45 | 229,666 |
| 2024-08-30 | $154.47 | $156.64 | $153.29 | $156.62 | $156.03 | 196,871 |
| 2024-08-29 | $155.52 | $155.81 | $154.13 | $154.41 | $153.83 | 116,531 |
| 2024-08-28 | $152.71 | $154.48 | $152.71 | $154.19 | $153.61 | 146,100 |
| 2024-08-27 | $153.95 | $154.37 | $153.23 | $153.25 | $152.68 | 151,415 |
| 2024-08-26 | $156.51 | $157.58 | $154.27 | $154.63 | $154.05 | 147,322 |
| 2024-08-23 | $153.97 | $156.80 | $153.43 | $155.35 | $155.35 | 139,706 |
| 2024-08-22 | $152.54 | $154.15 | $152.30 | $153.17 | $153.17 | 202,843 |
| 2024-08-21 | $151.52 | $152.78 | $150.00 | $152.73 | $152.73 | 226,111 |
| 2024-08-20 | $152.49 | $153.13 | $149.45 | $151.34 | $151.34 | 271,150 |
| 2024-08-19 | $152.52 | $154.92 | $151.89 | $152.73 | $152.73 | 263,251 |
| 2024-08-16 | $150.90 | $152.70 | $150.90 | $152.65 | $152.65 | 165,608 |
| 2024-08-15 | $151.45 | $152.95 | $150.61 | $151.22 | $151.22 | 204,022 |
| 2024-08-14 | $149.25 | $150.15 | $147.44 | $150.14 | $150.14 | 137,830 |
| 2024-08-13 | $147.71 | $148.93 | $146.02 | $148.42 | $148.42 | 297,637 |
| 2024-08-12 | $149.44 | $149.87 | $146.58 | $146.82 | $146.82 | 256,913 |
| 2024-08-09 | $149.82 | $151.05 | $148.76 | $149.87 | $149.87 | 203,740 |
| 2024-08-08 | $146.03 | $149.27 | $146.00 | $149.08 | $149.08 | 203,817 |
| 2024-08-07 | $147.83 | $148.46 | $144.01 | $144.13 | $144.13 | 212,072 |
| 2024-08-06 | $145.06 | $147.76 | $144.34 | $146.29 | $146.29 | 274,750 |
| 2024-08-05 | $140.81 | $146.91 | $140.26 | $144.70 | $144.70 | 630,931 |
| 2024-08-02 | $144.87 | $146.17 | $143.28 | $145.55 | $145.55 | 456,799 |
| 2024-08-01 | $151.34 | $152.19 | $146.16 | $147.51 | $147.51 | 542,444 |
| 2024-07-31 | $147.23 | $153.08 | $145.76 | $150.25 | $150.25 | 792,363 |
| 2024-07-30 | $149.10 | $151.28 | $148.26 | $148.66 | $148.66 | 543,358 |
| 2024-07-29 | $150.00 | $150.60 | $146.42 | $147.77 | $147.77 | 374,518 |
| 2024-07-26 | $147.69 | $150.31 | $146.96 | $149.99 | $149.99 | 261,523 |
| 2024-07-25 | $142.65 | $148.94 | $142.65 | $146.39 | $146.39 | 431,533 |
| 2024-07-24 | $144.24 | $145.23 | $142.31 | $142.77 | $142.77 | 443,668 |
| 2024-07-23 | $146.00 | $148.56 | $144.31 | $144.59 | $144.59 | 353,759 |
| 2024-07-22 | $143.94 | $145.74 | $142.63 | $145.37 | $145.37 | 269,428 |
| 2024-07-19 | $146.32 | $146.32 | $143.29 | $143.98 | $143.98 | 228,386 |
| 2024-07-18 | $148.28 | $150.03 | $145.32 | $146.11 | $146.11 | 339,057 |
| 2024-07-17 | $147.53 | $148.83 | $146.08 | $148.28 | $148.28 | 365,419 |
| 2024-07-16 | $144.45 | $149.18 | $144.15 | $148.31 | $148.31 | 280,456 |
| 2024-07-15 | $142.63 | $145.55 | $141.98 | $143.99 | $143.99 | 390,217 |
| 2024-07-12 | $140.00 | $142.54 | $139.01 | $141.43 | $141.43 | 273,114 |
| 2024-07-11 | $138.62 | $139.51 | $138.13 | $138.75 | $138.75 | 251,779 |
| 2024-07-10 | $135.98 | $137.95 | $135.33 | $137.47 | $137.47 | 271,738 |
| 2024-07-09 | $134.58 | $136.47 | $134.58 | $135.02 | $135.02 | 260,496 |
| 2024-07-08 | $136.63 | $137.31 | $134.19 | $134.22 | $134.22 | 219,500 |
| 2024-07-05 | $134.55 | $136.45 | $133.48 | $136.24 | $136.24 | 232,854 |
| 2024-07-03 | $135.05 | $135.14 | $133.79 | $134.64 | $134.64 | 187,186 |
| 2024-07-02 | $135.00 | $135.95 | $133.89 | $134.11 | $134.11 | 311,353 |
| 2024-07-01 | $135.61 | $135.83 | $134.04 | $135.35 | $135.35 | 239,869 |
| 2024-06-28 | $134.49 | $136.08 | $134.29 | $134.86 | $134.86 | 533,983 |
| 2024-06-27 | $131.56 | $134.09 | $130.80 | $133.86 | $133.86 | 318,626 |
| 2024-06-26 | $130.46 | $131.84 | $130.28 | $131.53 | $131.53 | 302,634 |
| 2024-06-25 | $129.99 | $131.21 | $129.32 | $130.95 | $130.95 | 310,354 |
| 2024-06-24 | $130.22 | $132.27 | $129.80 | $130.53 | $130.53 | 309,805 |
| 2024-06-21 | $133.16 | $133.16 | $129.45 | $129.79 | $129.79 | 494,227 |
| 2024-06-20 | $133.61 | $134.24 | $132.34 | $132.80 | $132.80 | 311,325 |
| 2024-06-18 | $131.32 | $134.40 | $130.96 | $133.70 | $133.70 | 236,252 |
| 2024-06-17 | $128.75 | $131.32 | $128.63 | $130.99 | $130.99 | 286,726 |
| 2024-06-14 | $127.14 | $129.08 | $127.14 | $128.76 | $128.76 | 231,140 |
| 2024-06-13 | $128.82 | $129.48 | $127.24 | $128.12 | $128.12 | 309,212 |
| 2024-06-12 | $129.80 | $131.15 | $127.72 | $129.44 | $129.44 | 299,299 |
| 2024-06-11 | $129.53 | $129.82 | $127.22 | $127.29 | $127.29 | 359,151 |
| 2024-06-10 | $129.40 | $130.65 | $128.91 | $130.27 | $130.27 | 232,051 |
| 2024-06-07 | $131.49 | $132.31 | $129.99 | $130.57 | $130.57 | 215,787 |
| 2024-06-06 | $133.18 | $133.31 | $130.39 | $131.93 | $131.93 | 374,159 |
| 2024-06-05 | $133.11 | $133.99 | $132.11 | $133.23 | $133.23 | 404,601 |
| 2024-06-04 | $133.41 | $134.42 | $132.63 | $132.69 | $132.69 | 363,857 |
| 2024-06-03 | $135.60 | $136.27 | $132.60 | $133.83 | $133.83 | 249,781 |
| 2024-05-31 | $134.22 | $135.46 | $133.01 | $135.35 | $135.35 | 463,435 |
| 2024-05-30 | $132.52 | $134.51 | $132.51 | $134.00 | $134.00 | 457,849 |
| 2024-05-29 | $133.03 | $134.33 | $131.00 | $132.23 | $132.23 | 252,497 |
| 2024-05-28 | $135.80 | $136.41 | $133.68 | $134.30 | $134.30 | 434,325 |
| 2024-05-24 | $134.64 | $135.92 | $134.46 | $135.72 | $135.72 | 241,334 |
| 2024-05-23 | $134.95 | $135.33 | $133.43 | $134.08 | $134.08 | 254,630 |
| 2024-05-22 | $135.93 | $137.21 | $133.92 | $134.33 | $134.33 | 259,683 |
| 2024-05-21 | $135.32 | $136.69 | $135.32 | $136.21 | $136.21 | 186,391 |
| 2024-05-20 | $134.10 | $135.38 | $133.39 | $135.34 | $135.34 | 436,615 |
| 2024-05-17 | $133.35 | $134.27 | $131.96 | $134.09 | $134.09 | 518,965 |
| 2024-05-16 | $135.94 | $137.42 | $133.28 | $133.35 | $133.35 | 606,769 |
| 2024-05-15 | $137.69 | $137.92 | $134.96 | $136.13 | $136.13 | 436,606 |
| 2024-05-14 | $136.55 | $137.71 | $136.23 | $136.80 | $136.80 | 261,302 |
| 2024-05-13 | $136.31 | $136.50 | $134.99 | $135.96 | $135.96 | 238,936 |
| 2024-05-10 | $135.26 | $137.81 | $132.61 | $135.36 | $135.36 | 411,234 |
| 2024-05-09 | $133.92 | $136.71 | $129.88 | $134.59 | $134.59 | 517,925 |
| 2024-05-08 | $133.90 | $133.90 | $131.89 | $132.89 | $132.89 | 320,972 |
| 2024-05-07 | $134.23 | $135.35 | $134.20 | $134.24 | $134.24 | 415,780 |
| 2024-05-06 | $133.47 | $135.17 | $132.99 | $134.13 | $134.13 | 247,783 |
| 2024-05-03 | $132.02 | $132.15 | $130.04 | $131.90 | $131.90 | 272,338 |
| 2024-05-02 | $128.75 | $130.80 | $127.77 | $130.55 | $130.55 | 237,426 |
| 2024-05-01 | $127.73 | $129.80 | $126.30 | $127.34 | $127.34 | 314,686 |
| 2024-04-30 | $127.57 | $128.60 | $127.26 | $127.49 | $127.49 | 355,323 |
| 2024-04-29 | $126.93 | $128.34 | $126.93 | $127.97 | $127.97 | 309,706 |
| 2024-04-26 | $127.22 | $127.92 | $125.98 | $126.70 | $126.70 | 161,304 |
| 2024-04-25 | $126.76 | $127.14 | $123.53 | $127.03 | $127.03 | 299,869 |
| 2024-04-24 | $129.72 | $130.75 | $126.93 | $128.00 | $128.00 | 859,360 |
| 2024-04-23 | $128.17 | $130.40 | $128.08 | $129.72 | $129.72 | 361,621 |
| 2024-04-22 | $124.40 | $128.52 | $123.81 | $127.97 | $127.97 | 340,855 |
| 2024-04-19 | $122.86 | $124.12 | $122.41 | $123.77 | $123.77 | 333,936 |
| 2024-04-18 | $123.47 | $123.75 | $122.14 | $122.38 | $122.38 | 164,961 |
| 2024-04-17 | $125.14 | $125.39 | $122.80 | $122.82 | $122.82 | 248,775 |
| 2024-04-16 | $123.53 | $124.79 | $122.72 | $124.13 | $124.13 | 232,082 |
| 2024-04-15 | $125.79 | $126.74 | $123.12 | $123.88 | $123.88 | 274,941 |
| 2024-04-12 | $126.03 | $126.71 | $124.69 | $125.04 | $125.04 | 245,175 |
| 2024-04-11 | $129.55 | $129.62 | $126.89 | $127.19 | $127.19 | 296,220 |
| 2024-04-10 | $129.87 | $131.29 | $128.70 | $129.21 | $129.21 | 357,537 |
| 2024-04-09 | $132.49 | $133.18 | $130.39 | $131.15 | $131.15 | 251,558 |
| 2024-04-08 | $131.45 | $133.03 | $130.92 | $132.64 | $132.64 | 276,819 |
| 2024-04-05 | $129.19 | $131.07 | $128.24 | $130.43 | $130.43 | 248,409 |
| 2024-04-04 | $130.31 | $130.91 | $128.45 | $129.11 | $129.11 | 260,120 |
| 2024-04-03 | $128.15 | $131.30 | $128.15 | $129.14 | $129.14 | 377,388 |
| 2024-04-02 | $127.50 | $128.66 | $127.01 | $128.35 | $128.35 | 279,107 |
| 2024-04-01 | $128.44 | $128.75 | $127.10 | $128.16 | $128.16 | 363,047 |
| 2024-03-28 | $128.18 | $129.19 | $127.28 | $128.19 | $128.19 | 286,382 |
| 2024-03-27 | $125.34 | $128.28 | $125.18 | $127.88 | $127.88 | 332,663 |
| 2024-03-26 | $125.16 | $126.53 | $123.62 | $124.69 | $124.69 | 372,883 |
| 2024-03-25 | $125.43 | $126.90 | $124.96 | $125.34 | $125.34 | 270,046 |
| 2024-03-22 | $127.56 | $127.56 | $125.13 | $125.49 | $125.49 | 369,490 |
| 2024-03-21 | $124.77 | $127.86 | $124.53 | $127.56 | $127.56 | 263,041 |
| 2024-03-20 | $122.32 | $124.21 | $121.81 | $124.05 | $124.05 | 301,048 |
| 2024-03-19 | $122.20 | $124.07 | $122.08 | $122.89 | $122.89 | 395,220 |
| 2024-03-18 | $124.26 | $125.27 | $122.49 | $122.64 | $122.64 | 301,740 |
| 2024-03-15 | $123.51 | $125.72 | $123.51 | $124.27 | $124.27 | 695,360 |
| 2024-03-14 | $124.67 | $125.08 | $122.62 | $124.08 | $124.08 | 253,827 |
| 2024-03-13 | $123.37 | $125.91 | $122.95 | $124.85 | $124.85 | 296,970 |
| 2024-03-12 | $124.36 | $125.24 | $122.65 | $122.80 | $122.80 | 358,124 |
| 2024-03-11 | $124.17 | $125.09 | $123.65 | $124.54 | $124.54 | 180,181 |
| 2024-03-08 | $124.92 | $126.41 | $124.13 | $124.53 | $124.53 | 235,611 |
| 2024-03-07 | $125.22 | $125.40 | $123.29 | $124.08 | $124.08 | 293,990 |
| 2024-03-06 | $125.23 | $125.72 | $123.72 | $124.49 | $124.49 | 245,529 |
| 2024-03-05 | $123.26 | $126.04 | $123.26 | $124.81 | $124.81 | 371,221 |
| 2024-03-04 | $127.64 | $128.75 | $125.79 | $125.86 | $125.86 | 329,122 |
| 2024-03-01 | $128.94 | $129.09 | $126.78 | $127.24 | $127.24 | 369,508 |
| 2024-02-29 | $129.27 | $129.91 | $127.99 | $128.66 | $128.66 | 408,447 |
| 2024-02-28 | $128.78 | $129.65 | $128.62 | $128.99 | $128.44 | 400,228 |
| 2024-02-27 | $131.33 | $131.58 | $129.05 | $129.56 | $129.01 | 242,329 |
| 2024-02-26 | $131.49 | $133.01 | $130.49 | $130.95 | $130.39 | 280,026 |
| 2024-02-23 | $132.39 | $133.80 | $131.53 | $131.85 | $131.85 | 220,069 |
| 2024-02-22 | $129.72 | $131.96 | $129.72 | $131.60 | $131.60 | 270,718 |
| 2024-02-21 | $129.54 | $130.02 | $128.46 | $129.88 | $129.88 | 360,392 |
| 2024-02-20 | $130.62 | $131.02 | $129.07 | $129.58 | $129.58 | 357,811 |
| 2024-02-16 | $130.72 | $132.64 | $130.33 | $131.68 | $131.68 | 479,321 |
| 2024-02-15 | $129.59 | $131.80 | $129.02 | $131.07 | $131.07 | 318,584 |
| 2024-02-14 | $126.60 | $128.83 | $126.58 | $128.64 | $128.64 | 277,182 |
| 2024-02-13 | $126.02 | $128.55 | $125.05 | $125.64 | $125.64 | 418,329 |
| 2024-02-12 | $126.82 | $128.91 | $126.46 | $128.73 | $128.73 | 454,126 |
| 2024-02-09 | $125.83 | $127.21 | $125.77 | $126.87 | $126.87 | 335,300 |
| 2024-02-08 | $124.28 | $126.45 | $123.38 | $125.40 | $125.40 | 286,301 |
| 2024-02-07 | $124.34 | $125.50 | $123.38 | $124.57 | $124.57 | 327,286 |
| 2024-02-06 | $124.17 | $124.75 | $121.95 | $124.18 | $124.18 | 383,627 |
| 2024-02-05 | $125.86 | $125.86 | $123.52 | $124.27 | $124.27 | 358,121 |
| 2024-02-02 | $128.51 | $129.22 | $123.45 | $126.90 | $126.90 | 613,918 |
| 2024-02-01 | $120.14 | $122.34 | $119.28 | $121.86 | $121.86 | 462,180 |
| 2024-01-31 | $122.97 | $123.53 | $119.53 | $119.78 | $119.78 | 532,263 |
| 2024-01-30 | $122.69 | $123.09 | $120.93 | $122.91 | $122.91 | 446,789 |
| 2024-01-29 | $120.56 | $123.15 | $120.56 | $123.08 | $123.08 | 387,323 |
| 2024-01-26 | $122.86 | $123.06 | $120.67 | $120.92 | $120.92 | 262,823 |
| 2024-01-25 | $122.57 | $123.32 | $121.95 | $122.36 | $122.36 | 224,287 |
| 2024-01-24 | $123.44 | $123.98 | $121.50 | $121.69 | $121.69 | 261,639 |
| 2024-01-23 | $121.88 | $122.83 | $120.81 | $122.38 | $122.38 | 349,111 |
| 2024-01-22 | $119.99 | $121.84 | $119.99 | $121.43 | $121.43 | 266,774 |
| 2024-01-19 | $118.23 | $119.48 | $117.50 | $119.34 | $119.34 | 248,971 |
| 2024-01-18 | $117.55 | $118.04 | $116.67 | $117.43 | $117.43 | 308,971 |
| 2024-01-17 | $115.84 | $117.40 | $115.84 | $116.80 | $116.80 | 398,859 |
| 2024-01-16 | $113.32 | $117.24 | $112.84 | $117.16 | $117.16 | 418,499 |
| 2024-01-12 | $115.32 | $115.52 | $113.49 | $114.47 | $114.47 | 242,694 |
| 2024-01-11 | $113.58 | $114.34 | $112.17 | $114.23 | $114.23 | 315,010 |
| 2024-01-10 | $114.92 | $115.91 | $113.98 | $114.14 | $114.14 | 314,534 |
| 2024-01-09 | $115.61 | $116.19 | $114.90 | $115.15 | $115.15 | 312,359 |
| 2024-01-08 | $115.37 | $117.08 | $114.74 | $116.82 | $116.82 | 263,774 |
| 2024-01-05 | $114.30 | $115.55 | $113.99 | $114.91 | $114.91 | 544,147 |
| 2024-01-04 | $116.91 | $117.67 | $114.44 | $114.60 | $114.60 | 687,911 |
| 2024-01-03 | $118.30 | $118.30 | $116.42 | $116.75 | $116.75 | 514,119 |
| 2024-01-02 | $119.07 | $119.58 | $117.72 | $119.09 | $119.09 | 380,712 |
| 2023-12-29 | $121.12 | $121.38 | $119.89 | $119.91 | $119.91 | 264,766 |
| 2023-12-28 | $121.63 | $122.28 | $120.81 | $121.26 | $121.26 | 265,817 |
| 2023-12-27 | $121.51 | $122.46 | $120.24 | $122.19 | $122.19 | 259,995 |
| 2023-12-26 | $120.63 | $121.81 | $120.63 | $121.37 | $121.37 | 190,917 |
| 2023-12-22 | $120.03 | $120.80 | $119.41 | $120.51 | $120.51 | 304,538 |
| 2023-12-21 | $119.13 | $120.00 | $118.42 | $119.67 | $119.67 | 304,220 |
| 2023-12-20 | $119.44 | $120.40 | $118.40 | $118.45 | $118.45 | 514,313 |
| 2023-12-19 | $121.17 | $121.17 | $119.52 | $119.63 | $119.63 | 597,778 |
| 2023-12-18 | $121.84 | $121.84 | $119.95 | $120.17 | $120.17 | 562,032 |
| 2023-12-15 | $121.19 | $123.51 | $121.18 | $122.06 | $122.06 | 7,793,893 |
| 2023-12-14 | $118.58 | $121.63 | $118.55 | $121.58 | $121.58 | 865,921 |
| 2023-12-13 | $116.43 | $118.08 | $115.79 | $117.48 | $117.48 | 642,398 |
| 2023-12-12 | $115.64 | $117.52 | $115.54 | $116.64 | $116.64 | 628,749 |
| 2023-12-11 | $114.06 | $115.43 | $113.34 | $115.43 | $115.43 | 600,644 |
| 2023-12-08 | $112.40 | $115.05 | $112.40 | $113.93 | $113.93 | 499,526 |
| 2023-12-07 | $112.25 | $114.04 | $112.22 | $112.53 | $112.53 | 471,475 |
| 2023-12-06 | $113.89 | $115.15 | $112.26 | $112.33 | $112.33 | 481,816 |
| 2023-12-05 | $114.37 | $115.42 | $112.53 | $112.75 | $112.75 | 591,702 |
| 2023-12-04 | $113.12 | $115.24 | $112.63 | $115.11 | $115.11 | 1,149,055 |
| 2023-12-01 | $107.17 | $110.28 | $106.78 | $109.93 | $109.93 | 391,057 |
| 2023-11-30 | $105.77 | $108.32 | $105.34 | $107.72 | $107.72 | 507,634 |
| 2023-11-29 | $105.20 | $107.06 | $105.16 | $105.97 | $105.97 | 314,440 |
| 2023-11-28 | $106.10 | $106.75 | $104.86 | $105.04 | $105.04 | 343,335 |
| 2023-11-27 | $105.91 | $106.63 | $104.87 | $106.42 | $106.42 | 293,432 |
| 2023-11-24 | $105.36 | $106.39 | $105.22 | $106.01 | $106.01 | 72,994 |
| 2023-11-22 | $103.58 | $105.62 | $102.68 | $105.59 | $105.59 | 248,681 |
| 2023-11-21 | $102.86 | $103.29 | $102.29 | $102.96 | $102.96 | 339,248 |
| 2023-11-20 | $103.93 | $104.17 | $103.03 | $103.15 | $103.15 | 190,065 |
| 2023-11-17 | $104.90 | $105.27 | $103.75 | $104.09 | $104.09 | 238,726 |
| 2023-11-16 | $105.00 | $105.34 | $103.72 | $104.43 | $104.43 | 186,104 |
| 2023-11-15 | $104.00 | $104.84 | $103.72 | $104.73 | $104.73 | 313,163 |
| 2023-11-14 | $104.01 | $104.80 | $103.76 | $104.17 | $104.17 | 295,322 |
| 2023-11-13 | $102.13 | $103.00 | $101.92 | $102.75 | $102.75 | 250,420 |
| 2023-11-10 | $102.80 | $103.31 | $100.92 | $102.63 | $102.63 | 686,832 |
| 2023-11-09 | $103.54 | $103.54 | $101.24 | $102.03 | $102.03 | 445,951 |
| 2023-11-08 | $103.03 | $103.53 | $102.64 | $102.79 | $102.79 | 186,333 |
| 2023-11-07 | $103.96 | $104.31 | $102.08 | $102.90 | $102.90 | 303,042 |
| 2023-11-06 | $105.44 | $105.44 | $104.01 | $104.61 | $104.61 | 201,493 |
| 2023-11-03 | $105.13 | $106.22 | $104.17 | $105.80 | $105.80 | 283,625 |
| 2023-11-02 | $102.74 | $103.96 | $101.27 | $103.92 | $103.92 | 357,357 |
| 2023-11-01 | $100.83 | $103.19 | $100.55 | $101.98 | $101.98 | 378,815 |
| 2023-10-31 | $100.07 | $100.71 | $99.35 | $100.52 | $100.52 | 399,076 |
| 2023-10-30 | $98.92 | $101.83 | $98.19 | $99.63 | $99.63 | 370,644 |
| 2023-10-27 | $99.30 | $99.94 | $94.67 | $98.43 | $98.43 | 653,572 |
| 2023-10-26 | $97.11 | $99.99 | $97.11 | $99.51 | $99.51 | 485,638 |
| 2023-10-25 | $97.12 | $97.45 | $96.00 | $96.94 | $96.94 | 453,856 |
| 2023-10-24 | $100.49 | $100.81 | $98.05 | $98.10 | $98.10 | 548,345 |
| 2023-10-23 | $100.68 | $101.71 | $100.19 | $100.31 | $100.31 | 296,952 |
| 2023-10-20 | $103.02 | $103.13 | $101.15 | $101.21 | $101.21 | 256,120 |
| 2023-10-19 | $104.95 | $105.41 | $102.75 | $102.83 | $102.83 | 219,829 |
| 2023-10-18 | $107.13 | $107.24 | $104.49 | $105.29 | $105.29 | 204,147 |
| 2023-10-17 | $107.28 | $108.74 | $107.28 | $108.00 | $108.00 | 259,541 |
| 2023-10-16 | $108.62 | $109.36 | $107.57 | $107.69 | $107.69 | 259,231 |
| 2023-10-13 | $108.05 | $108.87 | $107.01 | $107.51 | $107.51 | 330,363 |
| 2023-10-12 | $109.63 | $109.63 | $107.03 | $107.80 | $107.80 | 250,392 |
| 2023-10-11 | $107.77 | $109.11 | $107.77 | $109.03 | $109.03 | 171,614 |
| 2023-10-10 | $108.96 | $109.18 | $107.30 | $107.61 | $107.61 | 348,682 |
| 2023-10-09 | $106.66 | $108.49 | $106.66 | $108.16 | $108.16 | 171,210 |
| 2023-10-06 | $106.40 | $108.51 | $106.24 | $107.34 | $107.34 | 245,752 |
| 2023-10-05 | $105.01 | $107.38 | $104.94 | $106.91 | $106.91 | 245,454 |
| 2023-10-04 | $103.64 | $105.11 | $103.16 | $105.06 | $105.06 | 189,899 |
| 2023-10-03 | $104.96 | $105.27 | $103.07 | $104.31 | $104.31 | 262,207 |
| 2023-10-02 | $106.98 | $107.16 | $104.49 | $105.53 | $105.53 | 258,132 |
| 2023-09-29 | $108.99 | $109.35 | $106.64 | $107.12 | $107.12 | 352,116 |
| 2023-09-28 | $106.06 | $108.65 | $106.06 | $108.61 | $108.61 | 411,148 |
| 2023-09-27 | $105.44 | $106.80 | $105.05 | $105.97 | $105.97 | 305,342 |
| 2023-09-26 | $107.30 | $107.44 | $105.44 | $105.44 | $105.44 | 457,224 |
| 2023-09-25 | $107.08 | $108.48 | $106.80 | $107.82 | $107.82 | 222,321 |
| 2023-09-22 | $107.46 | $107.82 | $106.77 | $107.58 | $107.58 | 297,684 |
| 2023-09-21 | $107.61 | $107.99 | $106.15 | $107.28 | $107.28 | 295,831 |
| 2023-09-20 | $109.11 | $110.28 | $108.08 | $108.17 | $108.17 | 364,647 |
| 2023-09-19 | $110.37 | $110.94 | $108.29 | $109.00 | $109.00 | 362,207 |
| 2023-09-18 | $109.24 | $110.25 | $108.30 | $110.06 | $110.06 | 365,901 |
| 2023-09-15 | $110.00 | $110.51 | $108.73 | $109.42 | $109.42 | 686,194 |
| 2023-09-14 | $108.09 | $109.48 | $107.44 | $109.41 | $109.41 | 379,574 |
| 2023-09-13 | $107.22 | $108.05 | $106.58 | $107.71 | $107.71 | 473,643 |
| 2023-09-12 | $105.50 | $106.67 | $104.83 | $106.60 | $106.60 | 269,320 |
| 2023-09-11 | $104.89 | $106.18 | $104.64 | $105.61 | $105.61 | 362,663 |
| 2023-09-08 | $104.17 | $104.70 | $103.44 | $104.56 | $104.56 | 134,598 |
| 2023-09-07 | $102.70 | $103.96 | $102.62 | $103.79 | $103.79 | 270,630 |
| 2023-09-06 | $102.85 | $104.29 | $102.85 | $103.61 | $103.61 | 222,244 |
| 2023-09-05 | $106.16 | $106.16 | $103.03 | $103.03 | $103.03 | 302,499 |
| 2023-09-01 | $106.28 | $106.63 | $105.05 | $106.51 | $106.51 | 369,600 |
| 2023-08-31 | $105.58 | $106.45 | $105.15 | $105.34 | $105.34 | 226,789 |
| 2023-08-30 | $106.02 | $107.12 | $105.46 | $106.26 | $105.71 | 245,867 |
| 2023-08-29 | $103.67 | $105.82 | $103.47 | $105.68 | $105.13 | 249,541 |
| 2023-08-28 | $102.51 | $104.02 | $102.51 | $103.83 | $103.83 | 236,350 |
| 2023-08-25 | $101.74 | $103.05 | $101.41 | $102.30 | $102.30 | 287,854 |
| 2023-08-24 | $101.15 | $102.12 | $100.85 | $101.71 | $101.71 | 208,372 |
| 2023-08-23 | $100.57 | $101.23 | $100.14 | $101.22 | $101.22 | 138,349 |
| 2023-08-22 | $100.25 | $100.75 | $99.72 | $100.18 | $100.18 | 204,727 |
| 2023-08-21 | $100.90 | $101.77 | $100.04 | $100.54 | $100.54 | 276,965 |
| 2023-08-18 | $99.14 | $100.66 | $99.12 | $100.57 | $100.57 | 273,791 |
| 2023-08-17 | $99.50 | $100.55 | $99.35 | $99.67 | $99.67 | 282,629 |
| 2023-08-16 | $100.59 | $101.66 | $99.82 | $99.83 | $99.83 | 310,828 |
| 2023-08-15 | $101.40 | $101.73 | $100.15 | $100.78 | $100.78 | 199,507 |
| 2023-08-14 | $101.85 | $102.12 | $101.11 | $101.64 | $101.64 | 311,767 |
| 2023-08-11 | $101.80 | $102.63 | $101.52 | $102.12 | $102.12 | 175,653 |
| 2023-08-10 | $100.60 | $102.36 | $100.60 | $101.84 | $101.84 | 289,714 |
| 2023-08-09 | $99.95 | $100.79 | $99.44 | $99.92 | $99.92 | 259,740 |
| 2023-08-08 | $99.51 | $100.21 | $99.01 | $99.64 | $99.64 | 249,037 |
| 2023-08-07 | $101.34 | $101.94 | $100.42 | $100.50 | $100.50 | 210,161 |
| 2023-08-04 | $100.48 | $102.06 | $100.18 | $100.25 | $100.25 | 476,059 |
| 2023-08-03 | $99.08 | $100.32 | $98.79 | $100.22 | $100.22 | 303,574 |
| 2023-08-02 | $99.56 | $100.05 | $99.03 | $99.54 | $99.54 | 327,019 |
| 2023-08-01 | $99.02 | $100.49 | $99.02 | $100.45 | $100.45 | 382,752 |
| 2023-07-31 | $99.27 | $101.14 | $99.09 | $99.85 | $99.85 | 439,054 |
| 2023-07-28 | $95.47 | $101.72 | $95.37 | $99.23 | $99.23 | 1,032,024 |
| 2023-07-27 | $107.75 | $108.43 | $105.34 | $106.08 | $106.08 | 431,250 |
| 2023-07-26 | $108.28 | $108.39 | $107.27 | $108.27 | $108.27 | 408,201 |
| 2023-07-25 | $104.72 | $108.01 | $104.72 | $107.12 | $107.12 | 353,997 |
| 2023-07-24 | $104.35 | $105.09 | $104.11 | $104.51 | $104.51 | 177,097 |
| 2023-07-21 | $105.35 | $105.81 | $104.08 | $104.21 | $104.21 | 299,362 |
| 2023-07-20 | $104.44 | $105.17 | $103.40 | $104.83 | $104.83 | 427,033 |
| 2023-07-19 | $104.49 | $104.75 | $103.13 | $104.22 | $104.22 | 224,346 |
| 2023-07-18 | $103.25 | $104.40 | $103.11 | $103.90 | $103.90 | 255,249 |
| 2023-07-17 | $101.74 | $103.13 | $101.40 | $102.74 | $102.74 | 273,267 |
| 2023-07-14 | $101.57 | $101.79 | $100.30 | $101.72 | $101.72 | 302,143 |
| 2023-07-13 | $99.47 | $101.31 | $99.47 | $101.06 | $101.06 | 283,221 |
| 2023-07-12 | $98.35 | $99.61 | $97.91 | $99.31 | $99.31 | 690,736 |
| 2023-07-11 | $95.79 | $96.77 | $95.21 | $96.76 | $96.76 | 380,461 |
| 2023-07-10 | $95.16 | $96.64 | $94.19 | $95.89 | $95.89 | 272,763 |
| 2023-07-07 | $94.78 | $95.69 | $94.75 | $95.26 | $95.26 | 305,693 |
| 2023-07-06 | $95.46 | $96.09 | $94.14 | $94.84 | $94.84 | 400,409 |
| 2023-07-05 | $98.25 | $98.25 | $95.83 | $95.95 | $95.95 | 458,177 |
| 2023-07-03 | $98.31 | $98.88 | $97.84 | $98.74 | $98.74 | 152,569 |
| 2023-06-30 | $99.29 | $99.29 | $98.01 | $98.31 | $98.31 | 386,597 |
| 2023-06-29 | $97.15 | $99.01 | $96.87 | $98.88 | $98.88 | 422,102 |
| 2023-06-28 | $96.10 | $97.21 | $95.45 | $96.67 | $96.67 | 450,627 |
| 2023-06-27 | $95.35 | $96.47 | $94.74 | $95.85 | $95.85 | 327,906 |
| 2023-06-26 | $94.16 | $96.91 | $94.10 | $95.30 | $95.30 | 540,250 |
| 2023-06-23 | $93.25 | $94.54 | $93.25 | $93.86 | $93.86 | 6,284,708 |
| 2023-06-22 | $93.49 | $94.48 | $92.51 | $94.30 | $94.30 | 674,402 |
| 2023-06-21 | $93.77 | $94.74 | $93.40 | $94.03 | $94.03 | 445,934 |
| 2023-06-20 | $93.50 | $94.64 | $93.50 | $94.09 | $94.09 | 438,546 |
| 2023-06-16 | $95.68 | $95.68 | $93.02 | $94.48 | $94.48 | 652,911 |
| 2023-06-15 | $93.35 | $94.81 | $92.69 | $94.75 | $94.75 | 562,850 |
| 2023-06-14 | $92.23 | $93.75 | $91.94 | $93.47 | $93.47 | 380,407 |
| 2023-06-13 | $91.28 | $92.87 | $90.80 | $92.20 | $92.20 | 443,759 |
| 2023-06-12 | $91.81 | $92.17 | $90.55 | $90.73 | $90.73 | 445,456 |
| 2023-06-09 | $91.49 | $92.81 | $91.25 | $91.81 | $91.81 | 403,484 |
| 2023-06-08 | $91.74 | $91.74 | $90.15 | $91.28 | $91.28 | 312,405 |
| 2023-06-07 | $91.53 | $92.02 | $90.72 | $91.72 | $91.72 | 676,200 |
| 2023-06-06 | $89.18 | $92.43 | $89.18 | $91.23 | $91.23 | 333,998 |
| 2023-06-05 | $90.20 | $91.60 | $89.27 | $89.75 | $89.75 | 428,663 |
| 2023-06-02 | $88.25 | $90.54 | $87.90 | $90.44 | $90.44 | 567,988 |
| 2023-06-01 | $87.11 | $87.78 | $86.60 | $87.61 | $87.61 | 465,253 |
| 2023-05-31 | $88.78 | $89.01 | $86.94 | $87.31 | $86.77 | 518,481 |
| 2023-05-30 | $88.73 | $89.03 | $87.88 | $89.00 | $89.00 | 352,033 |
| 2023-05-26 | $86.76 | $88.68 | $86.76 | $88.65 | $88.65 | 283,722 |
| 2023-05-25 | $87.73 | $88.58 | $86.72 | $87.28 | $87.28 | 231,799 |
| 2023-05-24 | $87.00 | $88.48 | $86.20 | $87.60 | $87.60 | 306,452 |
| 2023-05-23 | $87.82 | $88.51 | $86.90 | $87.58 | $87.58 | 481,501 |
| 2023-05-22 | $88.22 | $88.52 | $86.81 | $88.07 | $88.07 | 517,625 |
| 2023-05-19 | $89.31 | $89.32 | $86.80 | $87.74 | $87.74 | 363,058 |
| 2023-05-18 | $88.82 | $89.39 | $87.71 | $88.85 | $88.85 | 424,489 |
| 2023-05-17 | $88.57 | $89.92 | $88.19 | $89.46 | $89.46 | 314,619 |
| 2023-05-16 | $88.51 | $88.83 | $86.92 | $87.88 | $87.88 | 344,399 |
| 2023-05-15 | $88.86 | $89.44 | $88.24 | $89.04 | $89.04 | 260,027 |
| 2023-05-12 | $89.53 | $89.96 | $88.37 | $88.70 | $88.70 | 344,812 |
| 2023-05-11 | $90.68 | $91.46 | $88.26 | $89.37 | $89.37 | 338,816 |
| 2023-05-10 | $92.71 | $94.82 | $88.62 | $91.56 | $91.56 | 577,939 |
| 2023-05-09 | $85.76 | $87.40 | $85.37 | $86.97 | $86.97 | 432,602 |
| 2023-05-08 | $87.73 | $88.33 | $86.09 | $86.32 | $86.32 | 309,248 |
| 2023-05-05 | $87.68 | $89.32 | $87.17 | $87.31 | $87.31 | 408,900 |
| 2023-05-04 | $86.42 | $87.28 | $84.90 | $86.35 | $86.35 | 372,159 |
| 2023-05-03 | $88.77 | $89.46 | $87.32 | $87.53 | $87.53 | 365,700 |
| 2023-05-02 | $90.17 | $90.33 | $87.03 | $88.76 | $88.76 | 679,885 |
| 2023-05-01 | $91.39 | $92.55 | $90.51 | $91.00 | $91.00 | 377,846 |
| 2023-04-28 | $91.36 | $92.51 | $90.98 | $91.38 | $91.38 | 403,865 |
| 2023-04-27 | $90.99 | $91.93 | $88.45 | $91.86 | $91.86 | 658,695 |
| 2023-04-26 | $91.37 | $92.37 | $90.72 | $90.99 | $90.99 | 723,988 |
| 2023-04-25 | $93.03 | $93.63 | $91.94 | $92.45 | $92.45 | 613,165 |
| 2023-04-24 | $94.90 | $95.52 | $93.42 | $93.85 | $93.85 | 356,755 |
| 2023-04-21 | $93.93 | $94.94 | $92.97 | $94.82 | $94.82 | 523,397 |
| 2023-04-20 | $92.33 | $93.75 | $92.33 | $93.60 | $93.60 | 365,386 |
| 2023-04-19 | $92.12 | $93.57 | $91.54 | $92.84 | $92.84 | 297,076 |
| 2023-04-18 | $90.53 | $92.36 | $90.16 | $92.29 | $92.29 | 391,861 |
| 2023-04-17 | $90.13 | $90.74 | $89.60 | $90.62 | $90.62 | 359,189 |
| 2023-04-14 | $89.05 | $90.48 | $88.51 | $90.37 | $90.37 | 402,965 |
| 2023-04-13 | $87.15 | $89.03 | $86.38 | $88.22 | $88.22 | 369,593 |
| 2023-04-12 | $87.32 | $88.14 | $86.97 | $87.02 | $87.02 | 414,341 |
| 2023-04-11 | $86.12 | $87.26 | $85.99 | $86.50 | $86.50 | 336,930 |
| 2023-04-10 | $84.57 | $86.28 | $84.45 | $85.44 | $85.44 | 410,493 |
| 2023-04-06 | $85.92 | $86.23 | $85.18 | $85.29 | $85.29 | 326,975 |
| 2023-04-05 | $84.12 | $85.70 | $83.92 | $85.33 | $85.33 | 347,220 |
| 2023-04-04 | $87.13 | $87.13 | $84.20 | $84.95 | $84.95 | 495,561 |
| 2023-04-03 | $87.75 | $88.44 | $86.29 | $87.10 | $87.10 | 565,035 |
| 2023-03-31 | $86.77 | $87.94 | $86.03 | $87.49 | $87.49 | 763,286 |
| 2023-03-30 | $88.99 | $89.27 | $86.22 | $86.30 | $86.30 | 524,769 |
| 2023-03-29 | $90.25 | $90.25 | $87.70 | $88.35 | $88.35 | 1,515,267 |
| 2023-03-28 | $88.35 | $89.84 | $87.02 | $89.56 | $89.56 | 750,985 |
| 2023-03-27 | $90.63 | $91.72 | $89.39 | $89.72 | $89.72 | 582,508 |
| 2023-03-24 | $90.65 | $90.65 | $87.55 | $89.78 | $89.78 | 656,827 |
| 2023-03-23 | $91.85 | $92.83 | $90.83 | $92.11 | $92.11 | 354,626 |
| 2023-03-22 | $94.13 | $95.22 | $91.80 | $91.85 | $91.85 | 337,130 |
| 2023-03-21 | $94.99 | $95.04 | $93.31 | $94.13 | $94.13 | 358,263 |
| 2023-03-20 | $92.09 | $93.45 | $91.73 | $92.84 | $92.84 | 429,560 |
| 2023-03-17 | $91.98 | $92.30 | $90.48 | $90.85 | $90.85 | 800,162 |
| 2023-03-16 | $89.06 | $93.18 | $88.15 | $92.71 | $92.71 | 577,178 |
| 2023-03-15 | $86.12 | $90.22 | $85.77 | $90.04 | $90.04 | 689,198 |
| 2023-03-14 | $88.21 | $89.57 | $87.20 | $88.71 | $88.71 | 617,771 |
| 2023-03-13 | $85.79 | $87.76 | $84.84 | $85.36 | $85.36 | 568,348 |
| 2023-03-10 | $89.55 | $90.06 | $86.66 | $87.78 | $87.78 | 608,558 |
| 2023-03-09 | $92.65 | $92.80 | $89.90 | $90.12 | $90.12 | 388,523 |
| 2023-03-08 | $92.92 | $93.48 | $92.32 | $92.70 | $92.70 | 257,653 |
| 2023-03-07 | $94.06 | $94.35 | $92.79 | $92.80 | $92.80 | 287,430 |
| 2023-03-06 | $95.45 | $96.13 | $94.21 | $94.35 | $94.35 | 303,971 |
| 2023-03-03 | $95.24 | $95.82 | $94.57 | $95.66 | $95.66 | 227,592 |
| 2023-03-02 | $94.29 | $95.07 | $93.24 | $94.81 | $94.81 | 288,647 |
| 2023-03-01 | $94.95 | $95.67 | $94.48 | $95.20 | $95.20 | 318,394 |
| 2023-02-28 | $94.59 | $97.02 | $94.59 | $95.70 | $95.17 | 570,269 |
| 2023-02-27 | $95.45 | $95.85 | $94.19 | $94.73 | $94.21 | 246,484 |
| 2023-02-24 | $94.36 | $94.95 | $93.53 | $94.67 | $94.67 | 282,779 |
| 2023-02-23 | $95.91 | $96.31 | $93.75 | $95.26 | $95.26 | 315,356 |
| 2023-02-22 | $97.36 | $97.61 | $94.75 | $95.95 | $95.95 | 461,656 |
| 2023-02-21 | $97.99 | $98.75 | $97.04 | $97.30 | $97.30 | 665,376 |
| 2023-02-17 | $96.94 | $99.45 | $96.26 | $99.17 | $99.17 | 343,990 |
| 2023-02-16 | $95.45 | $97.91 | $95.45 | $96.81 | $96.81 | 345,215 |
| 2023-02-15 | $96.83 | $97.34 | $95.93 | $96.77 | $96.77 | 235,518 |
| 2023-02-14 | $98.60 | $99.57 | $97.61 | $97.71 | $97.71 | 249,524 |
| 2023-02-13 | $96.18 | $98.60 | $95.24 | $98.06 | $98.06 | 359,257 |
| 2023-02-10 | $94.50 | $96.87 | $94.07 | $96.02 | $96.02 | 319,746 |
| 2023-02-09 | $97.68 | $97.68 | $94.55 | $94.59 | $94.59 | 433,830 |
| 2023-02-08 | $97.27 | $98.93 | $97.08 | $97.29 | $97.29 | 298,810 |
| 2023-02-07 | $98.02 | $98.83 | $96.70 | $98.15 | $98.15 | 398,435 |
| 2023-02-06 | $100.31 | $100.87 | $98.86 | $98.87 | $98.87 | 391,981 |
| 2023-02-03 | $98.98 | $101.50 | $98.38 | $100.78 | $100.78 | 406,655 |
| 2023-02-02 | $98.19 | $100.03 | $97.32 | $99.51 | $99.51 | 414,497 |
| 2023-02-01 | $96.52 | $99.04 | $94.84 | $97.49 | $97.49 | 613,801 |
| 2023-01-31 | $97.82 | $99.07 | $97.38 | $99.07 | $99.07 | 439,820 |
| 2023-01-30 | $96.97 | $99.16 | $96.55 | $97.65 | $97.65 | 382,844 |
| 2023-01-27 | $96.49 | $97.35 | $95.94 | $97.16 | $97.16 | 277,937 |
| 2023-01-26 | $96.99 | $98.10 | $96.64 | $96.95 | $96.95 | 363,794 |
| 2023-01-25 | $96.06 | $96.87 | $95.52 | $96.18 | $96.18 | 294,195 |
| 2023-01-24 | $97.55 | $98.88 | $96.61 | $96.95 | $96.95 | 184,969 |
| 2023-01-23 | $96.87 | $98.10 | $96.30 | $98.00 | $98.00 | 205,130 |
| 2023-01-20 | $96.36 | $97.62 | $95.89 | $97.01 | $97.01 | 249,828 |
| 2023-01-19 | $95.98 | $96.17 | $94.27 | $95.77 | $95.77 | 237,783 |
| 2023-01-18 | $96.59 | $98.40 | $96.04 | $96.57 | $96.57 | 343,017 |
| 2023-01-17 | $97.15 | $97.66 | $95.67 | $96.59 | $96.59 | 374,785 |
| 2023-01-13 | $95.53 | $98.49 | $95.29 | $97.91 | $97.91 | 306,146 |
| 2023-01-12 | $95.09 | $96.35 | $93.79 | $96.25 | $96.25 | 293,291 |
| 2023-01-11 | $92.72 | $95.08 | $92.25 | $94.90 | $94.90 | 328,725 |
| 2023-01-10 | $89.98 | $93.99 | $89.58 | $93.34 | $93.34 | 334,439 |
| 2023-01-09 | $90.48 | $91.89 | $90.26 | $90.59 | $90.59 | 187,796 |
| 2023-01-06 | $88.81 | $90.39 | $87.95 | $90.38 | $90.38 | 238,168 |
| 2023-01-05 | $87.51 | $89.03 | $86.72 | $88.06 | $88.06 | 305,502 |
| 2023-01-04 | $88.61 | $89.34 | $86.30 | $88.24 | $88.24 | 291,099 |
| 2023-01-03 | $88.26 | $88.95 | $87.32 | $87.89 | $87.89 | 276,387 |
| 2022-12-30 | $87.79 | $87.91 | $86.40 | $87.16 | $87.16 | 249,091 |
| 2022-12-29 | $88.71 | $89.44 | $88.16 | $88.69 | $88.69 | 345,972 |
| 2022-12-28 | $88.76 | $89.24 | $87.50 | $87.84 | $87.84 | 227,993 |
| 2022-12-27 | $89.86 | $89.86 | $88.09 | $88.65 | $88.65 | 216,520 |
| 2022-12-23 | $88.62 | $89.86 | $87.76 | $89.15 | $89.15 | 193,477 |
| 2022-12-22 | $91.41 | $91.41 | $87.89 | $88.81 | $88.81 | 298,378 |
| 2022-12-21 | $90.41 | $92.28 | $90.41 | $91.93 | $91.93 | 250,525 |
| 2022-12-20 | $89.20 | $90.33 | $88.85 | $89.46 | $89.46 | 346,275 |
| 2022-12-19 | $91.65 | $92.20 | $88.68 | $89.18 | $89.18 | 389,353 |
| 2022-12-16 | $90.40 | $92.41 | $90.33 | $92.07 | $92.07 | 689,336 |
| 2022-12-15 | $92.43 | $92.76 | $90.43 | $91.36 | $91.36 | 418,551 |
| 2022-12-14 | $93.35 | $94.32 | $92.52 | $93.61 | $93.61 | 396,553 |
| 2022-12-13 | $96.03 | $96.65 | $91.87 | $93.21 | $93.21 | 608,190 |
| 2022-12-12 | $93.24 | $93.60 | $91.55 | $93.56 | $93.56 | 480,220 |
| 2022-12-09 | $93.88 | $94.51 | $92.60 | $93.57 | $93.57 | 519,806 |
| 2022-12-08 | $96.58 | $97.29 | $93.79 | $94.07 | $94.07 | 428,688 |
| 2022-12-07 | $97.04 | $98.51 | $96.16 | $96.46 | $96.46 | 369,764 |
| 2022-12-06 | $98.22 | $99.07 | $96.47 | $97.51 | $97.51 | 527,537 |
| 2022-12-05 | $99.09 | $100.01 | $96.80 | $97.50 | $97.50 | 302,950 |
| 2022-12-02 | $98.13 | $100.22 | $97.10 | $99.62 | $99.62 | 327,809 |
| 2022-12-01 | $97.87 | $99.16 | $96.96 | $99.09 | $99.09 | 210,018 |
| 2022-11-30 | $96.55 | $98.35 | $94.95 | $98.35 | $97.83 | 261,527 |
| 2022-11-29 | $97.19 | $97.84 | $95.98 | $96.28 | $95.77 | 215,907 |
| 2022-11-28 | $99.36 | $99.63 | $96.72 | $97.22 | $96.70 | 188,133 |
| 2022-11-25 | $99.37 | $100.20 | $98.61 | $99.81 | $99.28 | 92,187 |
| 2022-11-23 | $98.64 | $99.81 | $98.12 | $99.26 | $98.73 | 265,258 |
| 2022-11-22 | $97.56 | $98.89 | $96.91 | $98.52 | $98.00 | 273,695 |
| 2022-11-21 | $97.39 | $98.06 | $96.97 | $97.54 | $97.02 | 178,107 |
| 2022-11-18 | $99.00 | $99.00 | $96.65 | $97.14 | $96.62 | 277,156 |
| 2022-11-17 | $95.32 | $97.26 | $94.29 | $96.88 | $96.36 | 330,920 |
| 2022-11-16 | $102.18 | $102.32 | $98.98 | $99.59 | $99.06 | 299,252 |
| 2022-11-15 | $98.39 | $102.36 | $98.13 | $101.58 | $101.04 | 690,712 |
| 2022-11-14 | $95.92 | $98.62 | $94.76 | $98.00 | $97.48 | 375,711 |
| 2022-11-11 | $97.01 | $97.01 | $94.53 | $96.14 | $95.63 | 317,012 |
| 2022-11-10 | $95.00 | $96.02 | $93.58 | $95.92 | $95.41 | 338,851 |
| 2022-11-09 | $93.10 | $93.68 | $91.56 | $91.81 | $91.32 | 157,919 |
| 2022-11-08 | $94.43 | $95.17 | $92.69 | $93.75 | $93.25 | 240,327 |
| 2022-11-07 | $94.19 | $94.19 | $92.33 | $93.81 | $93.31 | 285,349 |
| 2022-11-04 | $92.21 | $93.27 | $90.80 | $93.22 | $92.72 | 357,966 |
| 2022-11-03 | $90.03 | $91.58 | $88.66 | $90.85 | $90.37 | 320,195 |
| 2022-11-02 | $90.32 | $93.12 | $89.38 | $91.20 | $90.71 | 572,171 |
| 2022-11-01 | $89.94 | $91.09 | $89.08 | $91.02 | $90.54 | 442,750 |
| 2022-10-31 | $89.61 | $90.00 | $88.40 | $89.32 | $88.84 | 367,939 |
| 2022-10-28 | $87.00 | $90.00 | $84.30 | $89.79 | $89.31 | 602,466 |
| 2022-10-27 | $82.50 | $84.88 | $82.37 | $83.33 | $82.89 | 390,481 |
| 2022-10-26 | $80.58 | $83.14 | $80.26 | $82.17 | $81.73 | 302,948 |
| 2022-10-25 | $81.92 | $82.37 | $79.62 | $80.26 | $79.83 | 281,651 |
| 2022-10-24 | $82.28 | $82.65 | $80.67 | $82.25 | $81.81 | 264,701 |
| 2022-10-21 | $79.45 | $82.07 | $79.00 | $81.76 | $81.33 | 243,728 |
| 2022-10-20 | $81.03 | $81.16 | $78.81 | $79.12 | $78.70 | 185,039 |
| 2022-10-19 | $81.49 | $81.92 | $79.91 | $80.54 | $80.11 | 206,191 |
| 2022-10-18 | $82.30 | $82.92 | $80.45 | $81.81 | $81.37 | 240,229 |
| 2022-10-17 | $80.29 | $81.38 | $79.54 | $80.12 | $79.69 | 326,322 |
| 2022-10-14 | $81.77 | $82.51 | $79.05 | $79.60 | $79.18 | 369,820 |
| 2022-10-13 | $78.02 | $82.46 | $77.55 | $81.80 | $81.36 | 337,409 |
| 2022-10-12 | $78.30 | $79.82 | $77.11 | $79.35 | $78.93 | 210,416 |
| 2022-10-11 | $77.50 | $78.53 | $76.99 | $77.98 | $77.57 | 251,351 |
| 2022-10-10 | $77.98 | $78.79 | $77.38 | $77.99 | $77.58 | 169,099 |
| 2022-10-07 | $78.93 | $79.16 | $76.86 | $77.38 | $77.38 | 380,347 |
| 2022-10-06 | $80.12 | $80.70 | $78.86 | $79.55 | $79.55 | 152,247 |
| 2022-10-05 | $79.95 | $80.87 | $79.09 | $80.43 | $80.43 | 209,847 |
| 2022-10-04 | $78.05 | $81.26 | $78.05 | $81.18 | $81.18 | 350,867 |
| 2022-10-03 | $76.09 | $77.43 | $74.51 | $76.69 | $76.69 | 418,092 |
| 2022-09-30 | $76.44 | $77.62 | $75.32 | $75.38 | $75.38 | 374,809 |
| 2022-09-29 | $75.60 | $76.73 | $75.18 | $76.22 | $76.22 | 309,142 |
| 2022-09-28 | $75.46 | $77.40 | $74.96 | $76.63 | $76.63 | 300,243 |
| 2022-09-27 | $77.75 | $78.63 | $74.18 | $75.06 | $75.06 | 332,035 |
| 2022-09-26 | $76.57 | $78.06 | $76.43 | $76.74 | $76.74 | 341,285 |
| 2022-09-23 | $78.22 | $78.47 | $75.22 | $76.92 | $76.92 | 534,631 |
| 2022-09-22 | $79.59 | $79.84 | $78.02 | $79.39 | $79.39 | 180,951 |
| 2022-09-21 | $81.29 | $82.46 | $79.76 | $79.77 | $79.77 | 165,001 |
| 2022-09-20 | $81.26 | $81.33 | $79.16 | $80.35 | $80.35 | 306,167 |
| 2022-09-19 | $79.44 | $82.24 | $79.36 | $82.10 | $82.10 | 269,286 |
| 2022-09-16 | $79.43 | $80.27 | $78.43 | $80.16 | $80.16 | 569,667 |
| 2022-09-15 | $78.09 | $80.54 | $78.09 | $80.22 | $80.22 | 348,555 |
| 2022-09-14 | $79.06 | $79.06 | $77.32 | $78.55 | $78.55 | 332,722 |
| 2022-09-13 | $80.18 | $80.66 | $78.13 | $78.79 | $78.79 | 254,577 |
| 2022-09-12 | $81.75 | $83.56 | $81.58 | $82.23 | $82.23 | 250,410 |
| 2022-09-09 | $78.36 | $81.37 | $78.36 | $81.16 | $81.16 | 238,436 |
| 2022-09-08 | $77.12 | $78.20 | $76.57 | $77.98 | $77.98 | 230,316 |
| 2022-09-07 | $77.64 | $78.01 | $76.16 | $77.99 | $77.99 | 197,250 |
| 2022-09-06 | $75.83 | $77.82 | $74.92 | $77.42 | $77.42 | 288,191 |
| 2022-09-02 | $78.52 | $78.52 | $75.01 | $75.41 | $75.41 | 185,875 |
| 2022-09-01 | $77.76 | $77.91 | $76.29 | $77.75 | $77.75 | 209,206 |
| 2022-08-31 | $78.99 | $79.30 | $77.93 | $78.50 | $77.97 | 326,943 |
| 2022-08-30 | $79.48 | $79.48 | $77.82 | $78.66 | $78.13 | 161,548 |
| 2022-08-29 | $79.51 | $79.74 | $78.68 | $79.00 | $78.47 | 213,815 |
| 2022-08-26 | $82.20 | $82.42 | $79.18 | $79.99 | $79.45 | 214,606 |
| 2022-08-25 | $80.48 | $82.37 | $80.43 | $82.37 | $81.81 | 162,604 |
| 2022-08-24 | $80.86 | $81.41 | $80.41 | $80.74 | $80.19 | 191,806 |
| 2022-08-23 | $80.85 | $81.87 | $80.58 | $80.90 | $80.35 | 199,265 |
| 2022-08-22 | $83.58 | $83.58 | $80.93 | $81.28 | $80.73 | 244,423 |
| 2022-08-19 | $86.80 | $86.84 | $84.74 | $85.06 | $84.48 | 232,066 |
| 2022-08-18 | $86.97 | $87.55 | $86.03 | $86.95 | $86.36 | 259,581 |
| 2022-08-17 | $86.97 | $87.87 | $86.95 | $87.33 | $86.74 | 143,923 |
| 2022-08-16 | $88.25 | $89.07 | $87.66 | $87.86 | $87.27 | 132,918 |
| 2022-08-15 | $87.30 | $89.18 | $87.23 | $88.87 | $88.27 | 179,822 |
| 2022-08-12 | $87.43 | $88.01 | $86.48 | $87.77 | $87.77 | 188,106 |
| 2022-08-11 | $87.35 | $87.35 | $86.05 | $86.93 | $86.93 | 187,318 |
| 2022-08-10 | $86.32 | $87.37 | $85.92 | $86.73 | $86.73 | 271,348 |
| 2022-08-09 | $85.62 | $86.00 | $84.25 | $84.93 | $84.93 | 208,895 |
| 2022-08-08 | $85.55 | $86.75 | $85.19 | $85.84 | $85.84 | 187,328 |
| 2022-08-05 | $85.69 | $86.92 | $85.09 | $85.68 | $85.68 | 192,548 |
| 2022-08-04 | $86.36 | $86.85 | $85.40 | $86.19 | $86.19 | 196,748 |
| 2022-08-03 | $84.28 | $86.83 | $84.28 | $86.22 | $86.22 | 238,378 |
| 2022-08-02 | $84.58 | $84.59 | $83.33 | $83.87 | $83.87 | 191,092 |
| 2022-08-01 | $83.88 | $85.20 | $81.97 | $84.80 | $84.80 | 378,101 |
| 2022-07-29 | $85.36 | $87.94 | $84.00 | $84.56 | $84.56 | 469,469 |
| 2022-07-28 | $82.84 | $85.83 | $82.38 | $85.23 | $85.23 | 290,623 |
| 2022-07-27 | $82.63 | $83.32 | $80.80 | $82.49 | $82.49 | 324,955 |
| 2022-07-26 | $81.42 | $82.75 | $81.02 | $81.96 | $81.96 | 257,164 |
| 2022-07-25 | $81.47 | $82.32 | $80.97 | $81.62 | $81.62 | 227,986 |
| 2022-07-22 | $81.84 | $82.07 | $80.66 | $81.61 | $81.61 | 134,727 |
| 2022-07-21 | $80.10 | $81.48 | $79.45 | $81.45 | $81.45 | 203,691 |
| 2022-07-20 | $80.47 | $80.80 | $79.54 | $80.60 | $80.60 | 201,557 |
| 2022-07-19 | $78.71 | $80.63 | $78.71 | $80.43 | $80.43 | 196,556 |
| 2022-07-18 | $78.56 | $79.30 | $77.28 | $77.68 | $77.68 | 261,177 |
| 2022-07-15 | $76.18 | $78.99 | $75.99 | $77.91 | $77.91 | 226,733 |
| 2022-07-14 | $76.75 | $76.75 | $74.23 | $75.03 | $75.03 | 250,482 |
| 2022-07-13 | $77.12 | $78.30 | $76.64 | $77.91 | $77.91 | 174,554 |
| 2022-07-12 | $77.54 | $79.57 | $77.54 | $78.25 | $78.25 | 193,126 |
| 2022-07-11 | $79.54 | $79.58 | $75.49 | $77.64 | $77.64 | 301,385 |
| 2022-07-08 | $80.83 | $81.64 | $79.45 | $80.24 | $80.24 | 221,362 |
| 2022-07-07 | $80.06 | $82.06 | $79.86 | $81.68 | $81.68 | 270,304 |
| 2022-07-06 | $80.02 | $80.49 | $78.07 | $79.30 | $79.30 | 315,295 |
| 2022-07-05 | $77.36 | $79.45 | $76.01 | $79.40 | $79.40 | 253,769 |
| 2022-07-01 | $78.40 | $80.06 | $77.63 | $78.33 | $78.33 | 215,406 |
| 2022-06-30 | $79.30 | $80.10 | $78.13 | $78.93 | $78.93 | 325,612 |
| 2022-06-29 | $82.25 | $82.30 | $80.50 | $80.90 | $80.90 | 297,978 |
| 2022-06-28 | $82.60 | $82.92 | $81.63 | $82.13 | $82.13 | 172,458 |
| 2022-06-27 | $81.70 | $82.28 | $80.28 | $81.31 | $81.31 | 316,061 |
| 2022-06-24 | $79.33 | $81.32 | $78.56 | $81.32 | $81.32 | 654,561 |
| 2022-06-23 | $78.26 | $78.97 | $77.15 | $78.35 | $78.35 | 367,554 |
| 2022-06-22 | $77.54 | $79.11 | $77.04 | $78.38 | $78.38 | 278,110 |
| 2022-06-21 | $78.01 | $78.78 | $77.45 | $78.32 | $78.32 | 278,937 |
| 2022-06-17 | $78.24 | $78.36 | $76.44 | $76.53 | $76.53 | 385,493 |
| 2022-06-16 | $77.78 | $78.38 | $76.27 | $76.99 | $76.99 | 336,468 |
| 2022-06-15 | $80.59 | $81.16 | $78.99 | $79.43 | $79.43 | 275,001 |
| 2022-06-14 | $78.18 | $80.46 | $78.18 | $79.57 | $79.57 | 306,450 |
| 2022-06-13 | $78.34 | $79.48 | $77.20 | $78.58 | $78.58 | 365,416 |
| 2022-06-10 | $80.00 | $80.77 | $79.04 | $80.22 | $80.22 | 388,027 |
| 2022-06-09 | $83.63 | $83.63 | $81.44 | $81.67 | $81.67 | 168,952 |
| 2022-06-08 | $85.20 | $85.53 | $83.31 | $83.56 | $83.56 | 154,203 |
| 2022-06-07 | $84.96 | $86.65 | $84.77 | $85.70 | $85.70 | 199,564 |
| 2022-06-06 | $84.62 | $86.56 | $84.50 | $85.53 | $85.53 | 197,214 |
| 2022-06-03 | $86.09 | $86.09 | $84.31 | $84.71 | $84.71 | 219,696 |
| 2022-06-02 | $84.25 | $86.79 | $83.37 | $86.64 | $86.64 | 179,058 |
| 2022-06-01 | $85.46 | $85.46 | $82.94 | $83.76 | $83.76 | 212,743 |
| 2022-05-31 | $85.28 | $86.64 | $84.62 | $85.94 | $85.40 | 298,983 |
| 2022-05-27 | $84.13 | $86.01 | $83.94 | $85.91 | $85.37 | 213,845 |
| 2022-05-26 | $84.69 | $85.43 | $83.31 | $83.79 | $83.26 | 375,742 |
| 2022-05-25 | $82.27 | $84.71 | $82.26 | $83.66 | $83.13 | 340,294 |
| 2022-05-24 | $84.27 | $84.61 | $80.52 | $82.00 | $81.48 | 316,320 |
| 2022-05-23 | $84.80 | $85.86 | $83.34 | $84.69 | $84.16 | 333,934 |
| 2022-05-20 | $85.03 | $85.46 | $80.95 | $83.97 | $83.44 | 655,574 |
| 2022-05-19 | $83.74 | $85.73 | $83.48 | $84.64 | $84.11 | 326,124 |
| 2022-05-18 | $86.50 | $87.27 | $84.01 | $85.05 | $84.52 | 326,086 |
| 2022-05-17 | $86.94 | $87.73 | $85.90 | $87.42 | $86.87 | 417,457 |
| 2022-05-16 | $83.47 | $86.87 | $82.93 | $85.66 | $85.12 | 323,999 |
| 2022-05-13 | $84.79 | $85.78 | $81.80 | $84.66 | $84.13 | 644,619 |
| 2022-05-12 | $81.70 | $83.87 | $80.77 | $83.30 | $82.78 | 483,910 |
| 2022-05-11 | $83.43 | $85.21 | $81.92 | $82.27 | $81.75 | 309,408 |
| 2022-05-10 | $85.38 | $86.68 | $82.50 | $83.43 | $82.91 | 435,845 |
| 2022-05-09 | $83.68 | $86.43 | $83.45 | $85.40 | $84.86 | 359,292 |
| 2022-05-06 | $84.84 | $85.80 | $83.97 | $85.00 | $84.47 | 510,031 |
| 2022-05-05 | $84.84 | $85.95 | $83.91 | $85.42 | $84.88 | 358,719 |
| 2022-05-04 | $84.79 | $86.40 | $82.25 | $85.99 | $85.45 | 362,108 |
| 2022-05-03 | $86.09 | $86.44 | $83.49 | $84.41 | $83.88 | 362,784 |
| 2022-05-02 | $83.79 | $86.15 | $83.01 | $86.00 | $85.46 | 376,897 |
| 2022-04-29 | $86.70 | $88.00 | $82.87 | $83.29 | $82.77 | 380,392 |
| 2022-04-28 | $86.30 | $88.11 | $83.77 | $87.24 | $86.69 | 327,521 |
| 2022-04-27 | $84.53 | $87.53 | $84.53 | $85.31 | $84.77 | 527,466 |
| 2022-04-26 | $86.16 | $87.30 | $84.27 | $84.83 | $84.30 | 461,494 |
| 2022-04-25 | $84.76 | $86.36 | $83.34 | $86.16 | $85.62 | 378,772 |
| 2022-04-22 | $87.20 | $87.30 | $85.08 | $85.28 | $84.74 | 576,982 |
| 2022-04-21 | $88.86 | $89.13 | $86.89 | $87.27 | $86.72 | 425,128 |
| 2022-04-20 | $87.45 | $88.24 | $86.38 | $87.77 | $87.22 | 333,210 |
| 2022-04-19 | $82.79 | $86.62 | $82.79 | $86.50 | $85.96 | 501,323 |
| 2022-04-18 | $81.98 | $83.17 | $81.77 | $82.68 | $82.16 | 409,296 |
| 2022-04-14 | $83.00 | $83.25 | $81.57 | $82.16 | $81.64 | 335,553 |
| 2022-04-13 | $81.28 | $82.63 | $80.60 | $82.54 | $82.02 | 298,052 |
| 2022-04-12 | $82.13 | $84.50 | $81.49 | $81.68 | $81.17 | 427,795 |
| 2022-04-11 | $82.55 | $84.05 | $81.60 | $82.13 | $81.61 | 339,704 |
| 2022-04-08 | $83.49 | $84.70 | $82.17 | $82.49 | $81.97 | 551,925 |
| 2022-04-07 | $82.77 | $84.51 | $81.22 | $83.79 | $83.26 | 561,026 |
| 2022-04-06 | $88.17 | $88.65 | $84.10 | $84.34 | $83.81 | 543,165 |
| 2022-04-05 | $89.20 | $90.17 | $88.52 | $89.00 | $88.44 | 447,589 |
| 2022-04-04 | $88.28 | $89.91 | $87.64 | $89.40 | $88.84 | 467,858 |
| 2022-04-01 | $88.33 | $89.34 | $86.70 | $89.00 | $88.44 | 455,874 |
| 2022-03-31 | $90.84 | $91.01 | $87.45 | $87.80 | $87.25 | 511,678 |
| 2022-03-30 | $93.02 | $93.72 | $90.18 | $90.72 | $90.15 | 257,698 |
| 2022-03-29 | $92.40 | $94.26 | $92.08 | $93.16 | $92.57 | 339,426 |
| 2022-03-28 | $89.41 | $91.48 | $89.33 | $91.00 | $90.43 | 504,133 |
| 2022-03-25 | $90.74 | $91.88 | $88.58 | $89.46 | $88.90 | 372,717 |
| 2022-03-24 | $89.99 | $91.50 | $89.18 | $91.19 | $90.62 | 282,962 |
| 2022-03-23 | $92.00 | $92.36 | $90.10 | $90.29 | $89.72 | 582,067 |
| 2022-03-22 | $92.00 | $93.40 | $90.85 | $92.82 | $92.24 | 754,887 |
| 2022-03-21 | $97.93 | $98.12 | $90.79 | $92.40 | $91.82 | 745,379 |
| 2022-03-18 | $98.90 | $98.90 | $96.67 | $98.07 | $97.45 | 853,219 |
| 2022-03-17 | $97.20 | $98.51 | $95.63 | $97.64 | $97.03 | 302,306 |
| 2022-03-16 | $99.18 | $100.50 | $96.82 | $98.42 | $97.80 | 632,991 |
| 2022-03-15 | $96.45 | $97.94 | $95.66 | $97.61 | $97.00 | 277,796 |
| 2022-03-14 | $95.92 | $98.29 | $95.52 | $95.92 | $95.32 | 229,842 |
| 2022-03-11 | $97.80 | $98.40 | $95.25 | $95.28 | $94.68 | 293,077 |
| 2022-03-10 | $96.35 | $97.71 | $95.47 | $96.98 | $96.37 | 376,001 |
| 2022-03-09 | $96.49 | $98.98 | $95.73 | $98.09 | $97.47 | 264,523 |
| 2022-03-08 | $96.66 | $97.43 | $92.51 | $94.87 | $94.27 | 519,046 |
| 2022-03-07 | $99.21 | $101.09 | $97.30 | $97.56 | $96.95 | 576,388 |
| 2022-03-04 | $100.52 | $101.47 | $98.36 | $99.32 | $98.70 | 329,687 |
| 2022-03-03 | $103.83 | $104.41 | $100.64 | $102.51 | $101.87 | 459,564 |
| 2022-03-02 | $100.74 | $103.54 | $100.72 | $102.62 | $101.97 | 375,854 |
| 2022-03-01 | $101.99 | $102.87 | $98.62 | $99.75 | $99.12 | 393,801 |
| 2022-02-28 | $101.04 | $104.47 | $101.04 | $102.86 | $101.77 | 553,565 |
| 2022-02-25 | $101.66 | $103.47 | $101.22 | $102.96 | $101.87 | 583,837 |
| 2022-02-24 | $97.89 | $101.79 | $95.98 | $101.16 | $100.09 | 595,208 |
| 2022-02-23 | $105.71 | $106.36 | $100.83 | $101.10 | $100.03 | 450,629 |
| 2022-02-22 | $107.00 | $108.14 | $104.24 | $105.00 | $103.89 | 536,165 |
| 2022-02-18 | $111.00 | $112.27 | $107.90 | $108.34 | $107.20 | 445,153 |
| 2022-02-17 | $110.86 | $112.07 | $110.77 | $110.90 | $109.73 | 401,272 |
| 2022-02-16 | $111.35 | $113.14 | $110.50 | $112.49 | $111.30 | 284,878 |
| 2022-02-15 | $112.31 | $112.54 | $110.98 | $111.35 | $110.17 | 254,027 |
| 2022-02-14 | $108.69 | $110.89 | $108.19 | $110.33 | $109.17 | 355,599 |
| 2022-02-11 | $110.38 | $112.68 | $107.75 | $108.46 | $107.32 | 561,555 |
| 2022-02-10 | $111.68 | $113.31 | $109.98 | $110.05 | $108.89 | 787,322 |
| 2022-02-09 | $111.02 | $115.21 | $109.60 | $112.96 | $111.77 | 551,771 |
| 2022-02-08 | $105.30 | $108.90 | $103.99 | $108.00 | $106.86 | 538,010 |
| 2022-02-07 | $104.40 | $106.34 | $103.99 | $105.14 | $104.03 | 386,996 |
| 2022-02-04 | $102.65 | $106.95 | $102.30 | $105.02 | $103.91 | 479,353 |
| 2022-02-03 | $102.47 | $104.32 | $101.76 | $102.65 | $101.57 | 321,422 |
| 2022-02-02 | $106.16 | $107.76 | $103.35 | $103.42 | $102.33 | 354,226 |
| 2022-02-01 | $106.30 | $106.71 | $104.24 | $106.17 | $105.05 | 264,179 |
| 2022-01-31 | $103.64 | $106.59 | $103.46 | $106.28 | $105.16 | 318,569 |
| 2022-01-28 | $102.35 | $104.48 | $99.66 | $104.33 | $103.23 | 423,039 |
| 2022-01-27 | $103.60 | $104.62 | $101.36 | $102.14 | $101.06 | 371,881 |
| 2022-01-26 | $103.28 | $105.07 | $100.88 | $102.04 | $100.96 | 448,428 |
| 2022-01-25 | $100.75 | $104.07 | $99.71 | $102.16 | $101.08 | 460,934 |
| 2022-01-24 | $99.31 | $102.58 | $97.12 | $102.06 | $100.98 | 522,992 |
| 2022-01-21 | $103.80 | $104.10 | $101.39 | $101.50 | $100.43 | 570,127 |
| 2022-01-20 | $104.98 | $107.73 | $103.80 | $104.07 | $102.97 | 356,722 |
| 2022-01-19 | $108.11 | $108.11 | $104.23 | $104.35 | $103.25 | 365,067 |
| 2022-01-18 | $113.31 | $113.44 | $106.68 | $107.00 | $105.87 | 634,240 |
| 2022-01-14 | $116.74 | $116.74 | $113.37 | $114.96 | $113.75 | 666,289 |
| 2022-01-13 | $120.31 | $121.19 | $115.57 | $117.47 | $116.23 | 569,629 |
| 2022-01-12 | $119.00 | $122.62 | $117.79 | $119.53 | $118.27 | 930,253 |
| 2022-01-11 | $115.20 | $118.80 | $114.00 | $118.08 | $116.83 | 638,815 |
| 2022-01-10 | $112.59 | $115.55 | $110.81 | $115.41 | $114.19 | 636,927 |
| 2022-01-07 | $110.33 | $111.63 | $109.69 | $111.32 | $110.15 | 446,577 |
| 2022-01-06 | $107.58 | $110.48 | $105.49 | $110.12 | $108.96 | 502,418 |
| 2022-01-05 | $108.75 | $109.07 | $104.75 | $104.92 | $103.81 | 318,811 |
| 2022-01-04 | $106.71 | $110.91 | $106.41 | $109.27 | $108.12 | 446,999 |
| 2022-01-03 | $103.81 | $104.96 | $103.49 | $104.51 | $103.41 | 297,706 |
| 2021-12-31 | $103.37 | $104.48 | $103.09 | $103.52 | $102.43 | 154,538 |
| 2021-12-30 | $105.01 | $105.80 | $103.08 | $103.27 | $102.18 | 175,171 |
| 2021-12-29 | $105.32 | $106.27 | $104.57 | $104.93 | $103.82 | 310,745 |
| 2021-12-28 | $105.12 | $106.25 | $104.87 | $105.59 | $104.48 | 255,545 |
| 2021-12-27 | $103.53 | $105.87 | $103.53 | $105.48 | $104.37 | 287,548 |
| 2021-12-23 | $102.68 | $104.01 | $101.71 | $103.60 | $102.51 | 261,853 |
| 2021-12-22 | $101.00 | $102.02 | $100.34 | $101.78 | $100.71 | 443,431 |
| 2021-12-21 | $101.44 | $102.00 | $100.48 | $101.31 | $100.24 | 367,768 |
| 2021-12-20 | $98.35 | $99.86 | $96.65 | $99.69 | $98.64 | 517,625 |
| 2021-12-17 | $100.94 | $102.06 | $99.68 | $99.69 | $98.64 | 499,744 |
| 2021-12-16 | $102.63 | $103.10 | $101.08 | $102.01 | $100.93 | 345,242 |
| 2021-12-15 | $101.35 | $102.05 | $100.30 | $101.54 | $100.47 | 420,447 |
| 2021-12-14 | $99.23 | $102.48 | $98.75 | $101.75 | $100.68 | 483,186 |
| 2021-12-13 | $99.29 | $100.98 | $98.92 | $99.89 | $98.84 | 495,721 |
| 2021-12-10 | $102.31 | $103.00 | $98.89 | $99.46 | $98.41 | 498,892 |
| 2021-12-09 | $103.75 | $104.16 | $100.95 | $101.01 | $99.94 | 615,193 |
| 2021-12-08 | $107.57 | $108.13 | $103.69 | $104.27 | $103.17 | 417,100 |
| 2021-12-07 | $108.24 | $109.55 | $107.52 | $108.76 | $107.61 | 279,574 |
| 2021-12-06 | $106.29 | $108.85 | $104.80 | $106.79 | $105.66 | 380,547 |
| 2021-12-03 | $109.42 | $109.59 | $104.54 | $105.12 | $104.01 | 327,609 |
| 2021-12-02 | $106.00 | $109.06 | $105.82 | $108.90 | $107.75 | 383,290 |
| 2021-12-01 | $110.00 | $110.41 | $105.68 | $105.70 | $104.58 | 432,471 |
| 2021-11-30 | $111.05 | $112.19 | $108.07 | $108.54 | $106.96 | 447,344 |
| 2021-11-29 | $114.06 | $114.06 | $111.91 | $112.18 | $110.55 | 314,174 |
| 2021-11-26 | $114.04 | $114.04 | $111.62 | $111.81 | $110.18 | 190,548 |
| 2021-11-24 | $116.34 | $116.44 | $114.86 | $116.01 | $114.32 | 354,424 |
| 2021-11-23 | $115.25 | $117.18 | $114.88 | $116.50 | $114.80 | 251,773 |
| 2021-11-22 | $116.58 | $117.65 | $115.21 | $115.27 | $113.59 | 241,022 |
| 2021-11-19 | $117.06 | $117.28 | $115.28 | $116.11 | $114.42 | 227,901 |
| 2021-11-18 | $116.18 | $117.76 | $116.18 | $117.42 | $115.71 | 190,163 |
| 2021-11-17 | $116.60 | $116.83 | $115.16 | $116.33 | $114.64 | 194,249 |
| 2021-11-16 | $115.61 | $117.54 | $114.40 | $117.08 | $115.38 | 290,635 |
| 2021-11-15 | $119.04 | $119.60 | $115.69 | $116.24 | $114.55 | 301,183 |
| 2021-11-12 | $118.69 | $118.95 | $117.65 | $118.10 | $116.38 | 222,256 |
| 2021-11-11 | $117.40 | $119.72 | $117.08 | $118.96 | $117.23 | 285,250 |
| 2021-11-10 | $116.93 | $117.70 | $115.46 | $116.87 | $115.17 | 279,582 |
| 2021-11-09 | $116.32 | $118.20 | $116.32 | $117.35 | $115.64 | 247,777 |
| 2021-11-08 | $116.42 | $117.88 | $116.26 | $116.63 | $114.93 | 302,142 |
| 2021-11-05 | $118.96 | $119.88 | $115.50 | $116.47 | $114.77 | 373,581 |
| 2021-11-04 | $118.91 | $119.89 | $117.51 | $117.93 | $116.21 | 305,717 |
| 2021-11-03 | $117.70 | $119.38 | $117.36 | $118.52 | $116.79 | 407,682 |
| 2021-11-02 | $116.07 | $118.21 | $115.37 | $117.71 | $116.00 | 595,070 |
| 2021-11-01 | $114.02 | $118.29 | $113.05 | $116.26 | $114.57 | 884,994 |
| 2021-10-29 | $110.00 | $113.14 | $107.91 | $112.08 | $110.45 | 861,739 |
| 2021-10-28 | $100.18 | $102.06 | $99.78 | $101.91 | $100.43 | 535,172 |
| 2021-10-27 | $103.43 | $103.75 | $99.79 | $99.90 | $98.45 | 403,031 |
| 2021-10-26 | $104.24 | $104.72 | $103.15 | $103.87 | $102.36 | 357,363 |
| 2021-10-25 | $103.65 | $104.84 | $103.06 | $104.24 | $102.72 | 287,197 |
| 2021-10-22 | $102.63 | $103.76 | $102.26 | $103.22 | $101.72 | 209,080 |
| 2021-10-21 | $103.83 | $104.34 | $102.11 | $102.31 | $100.82 | 249,949 |
| 2021-10-20 | $105.15 | $105.30 | $103.43 | $103.60 | $102.09 | 230,697 |
| 2021-10-19 | $103.83 | $104.71 | $103.46 | $104.71 | $103.19 | 203,228 |
| 2021-10-18 | $101.18 | $103.74 | $101.18 | $103.63 | $102.12 | 278,366 |
| 2021-10-15 | $101.82 | $102.49 | $100.83 | $101.30 | $99.82 | 219,105 |
| 2021-10-14 | $100.00 | $101.14 | $99.43 | $101.08 | $99.61 | 216,948 |
| 2021-10-13 | $98.53 | $99.20 | $97.93 | $98.92 | $97.48 | 204,864 |
| 2021-10-12 | $97.93 | $99.45 | $97.54 | $98.48 | $97.05 | 231,758 |
| 2021-10-11 | $99.90 | $100.45 | $98.01 | $98.10 | $96.67 | 191,919 |
| 2021-10-08 | $99.99 | $100.26 | $99.07 | $99.48 | $98.03 | 149,600 |
| 2021-10-07 | $98.94 | $99.91 | $98.76 | $99.69 | $98.24 | 335,673 |
| 2021-10-06 | $97.49 | $98.67 | $96.26 | $98.18 | $96.75 | 337,983 |
| 2021-10-05 | $95.51 | $98.00 | $94.99 | $97.91 | $96.48 | 335,559 |
| 2021-10-04 | $94.88 | $96.12 | $93.79 | $94.87 | $93.49 | 322,680 |
| 2021-10-01 | $93.06 | $94.11 | $92.51 | $93.45 | $92.09 | 365,103 |
| 2021-09-30 | $92.31 | $92.82 | $91.63 | $92.10 | $90.76 | 386,549 |
| 2021-09-29 | $92.37 | $92.95 | $91.50 | $91.71 | $90.37 | 281,655 |
| 2021-09-28 | $95.40 | $95.72 | $92.03 | $92.14 | $90.80 | 197,761 |
| 2021-09-27 | $95.18 | $96.93 | $95.18 | $95.55 | $94.16 | 222,286 |
| 2021-09-24 | $93.69 | $95.64 | $93.24 | $95.37 | $93.98 | 243,532 |
| 2021-09-23 | $92.33 | $94.11 | $91.58 | $94.05 | $92.68 | 354,479 |
| 2021-09-22 | $90.96 | $91.82 | $90.19 | $91.33 | $90.00 | 322,266 |
| 2021-09-21 | $92.26 | $92.26 | $90.34 | $90.57 | $89.25 | 259,988 |
| 2021-09-20 | $89.88 | $90.86 | $88.71 | $90.82 | $89.50 | 308,705 |
| 2021-09-17 | $91.93 | $92.16 | $90.55 | $91.20 | $89.87 | 818,992 |
| 2021-09-16 | $91.45 | $91.78 | $90.26 | $91.41 | $90.08 | 230,308 |
| 2021-09-15 | $89.00 | $91.17 | $88.95 | $91.07 | $89.74 | 358,382 |
| 2021-09-14 | $89.29 | $90.12 | $88.50 | $89.10 | $87.80 | 207,677 |
| 2021-09-13 | $89.47 | $89.70 | $88.79 | $89.34 | $88.04 | 238,339 |
| 2021-09-10 | $90.23 | $90.23 | $88.73 | $88.75 | $87.46 | 210,539 |
| 2021-09-09 | $89.62 | $91.14 | $89.62 | $90.05 | $88.74 | 313,783 |
| 2021-09-08 | $89.49 | $89.70 | $88.20 | $89.41 | $88.11 | 188,955 |
| 2021-09-07 | $89.97 | $90.17 | $88.78 | $89.30 | $88.00 | 205,362 |
| 2021-09-03 | $90.45 | $91.09 | $90.15 | $90.32 | $89.00 | 184,457 |
| 2021-09-02 | $90.74 | $91.28 | $89.97 | $90.83 | $89.51 | 232,374 |
| 2021-09-01 | $89.78 | $91.34 | $88.50 | $90.38 | $89.06 | 225,899 |
| 2021-08-31 | $90.42 | $90.42 | $89.46 | $90.20 | $88.47 | 207,636 |
| 2021-08-30 | $90.86 | $91.05 | $90.02 | $90.28 | $88.54 | 130,276 |
| 2021-08-27 | $89.24 | $90.85 | $89.11 | $90.50 | $88.76 | 180,943 |
| 2021-08-26 | $90.30 | $90.40 | $89.09 | $89.09 | $87.38 | 167,560 |
| 2021-08-25 | $90.18 | $91.48 | $89.95 | $90.20 | $88.47 | 232,112 |
| 2021-08-24 | $90.12 | $90.90 | $89.36 | $90.08 | $88.35 | 181,298 |
| 2021-08-23 | $89.40 | $90.78 | $88.99 | $90.23 | $88.50 | 216,427 |
| 2021-08-20 | $86.85 | $90.89 | $85.84 | $89.30 | $87.58 | 540,308 |
| 2021-08-19 | $86.86 | $88.01 | $86.46 | $86.54 | $84.88 | 343,998 |
| 2021-08-18 | $87.98 | $89.07 | $87.72 | $87.73 | $86.04 | 170,839 |
| 2021-08-17 | $88.49 | $88.67 | $87.68 | $88.14 | $86.45 | 136,114 |
| 2021-08-16 | $89.32 | $89.72 | $88.28 | $89.23 | $87.51 | 135,975 |
| 2021-08-13 | $88.70 | $88.98 | $88.10 | $88.95 | $87.24 | 200,716 |
| 2021-08-12 | $88.88 | $89.33 | $87.84 | $88.15 | $86.46 | 245,674 |
| 2021-08-11 | $88.91 | $89.20 | $88.03 | $88.80 | $87.09 | 158,133 |
| 2021-08-10 | $88.00 | $89.32 | $87.74 | $88.38 | $86.68 | 220,903 |
| 2021-08-09 | $87.14 | $88.05 | $86.07 | $87.96 | $86.27 | 203,792 |
| 2021-08-06 | $87.23 | $87.98 | $86.45 | $86.80 | $85.13 | 237,993 |
| 2021-08-05 | $86.05 | $86.75 | $85.04 | $86.71 | $85.04 | 240,399 |
| 2021-08-04 | $83.33 | $86.40 | $83.18 | $85.41 | $83.77 | 526,672 |
| 2021-08-03 | $89.91 | $90.97 | $83.18 | $83.63 | $82.02 | 796,447 |
| 2021-08-02 | $89.44 | $91.02 | $89.29 | $89.96 | $88.23 | 497,475 |
| 2021-07-30 | $88.65 | $89.86 | $87.71 | $89.10 | $87.39 | 405,297 |
| 2021-07-29 | $87.10 | $88.78 | $86.62 | $88.70 | $86.99 | 321,078 |
| 2021-07-28 | $85.43 | $86.75 | $84.99 | $86.45 | $84.79 | 357,088 |
| 2021-07-27 | $86.00 | $86.14 | $84.42 | $85.30 | $83.66 | 307,559 |
| 2021-07-26 | $86.23 | $87.09 | $85.73 | $86.35 | $84.69 | 231,556 |
| 2021-07-23 | $85.08 | $86.22 | $84.59 | $86.09 | $84.43 | 300,831 |
| 2021-07-22 | $83.48 | $85.69 | $83.37 | $84.33 | $82.71 | 454,191 |
| 2021-07-21 | $82.11 | $83.52 | $82.11 | $83.15 | $81.55 | 248,747 |
| 2021-07-20 | $80.28 | $83.00 | $80.28 | $81.76 | $80.19 | 343,073 |
| 2021-07-19 | $79.68 | $80.68 | $79.14 | $80.28 | $78.74 | 305,244 |
| 2021-07-16 | $80.70 | $81.23 | $80.00 | $80.54 | $78.99 | 306,601 |
| 2021-07-15 | $79.99 | $80.70 | $79.50 | $80.26 | $78.72 | 252,229 |
| 2021-07-14 | $81.30 | $82.31 | $79.92 | $80.33 | $78.79 | 334,650 |
| 2021-07-13 | $82.26 | $83.35 | $82.20 | $82.70 | $81.11 | 240,795 |
| 2021-07-12 | $81.19 | $82.83 | $81.15 | $82.27 | $80.69 | 224,746 |
| 2021-07-09 | $81.27 | $81.29 | $79.69 | $80.75 | $79.20 | 281,030 |
| 2021-07-08 | $81.65 | $81.85 | $80.24 | $80.66 | $79.11 | 329,799 |
| 2021-07-07 | $82.25 | $82.93 | $81.91 | $82.63 | $81.04 | 241,114 |
| 2021-07-06 | $82.61 | $82.82 | $81.28 | $82.25 | $80.67 | 248,967 |
| 2021-07-02 | $81.91 | $82.38 | $81.51 | $82.19 | $80.61 | 234,015 |
| 2021-07-01 | $82.20 | $82.23 | $81.42 | $81.57 | $80.00 | 251,246 |
| 2021-06-30 | $81.18 | $81.95 | $80.97 | $81.79 | $80.22 | 333,730 |
| 2021-06-29 | $81.99 | $82.50 | $80.94 | $81.08 | $79.52 | 394,595 |
| 2021-06-28 | $80.26 | $81.57 | $80.20 | $81.40 | $79.83 | 330,592 |
| 2021-06-25 | $79.94 | $81.27 | $79.83 | $80.84 | $79.29 | 826,632 |
| 2021-06-24 | $78.76 | $79.74 | $78.28 | $79.71 | $78.18 | 221,659 |
| 2021-06-23 | $78.05 | $78.92 | $77.62 | $78.54 | $77.03 | 417,572 |
| 2021-06-22 | $77.53 | $78.14 | $76.98 | $77.82 | $76.32 | 290,626 |
| 2021-06-21 | $76.60 | $78.13 | $76.27 | $77.93 | $76.43 | 236,169 |
| 2021-06-18 | $77.04 | $77.37 | $76.01 | $76.24 | $74.77 | 548,415 |
| 2021-06-17 | $79.23 | $79.80 | $77.32 | $77.38 | $75.89 | 419,725 |
| 2021-06-16 | $79.50 | $80.18 | $78.94 | $79.95 | $78.41 | 432,935 |
| 2021-06-15 | $79.06 | $79.79 | $78.81 | $79.29 | $77.77 | 492,951 |
| 2021-06-14 | $79.50 | $80.00 | $78.34 | $79.00 | $77.48 | 427,322 |
| 2021-06-11 | $78.92 | $79.68 | $78.51 | $79.68 | $78.15 | 328,740 |
| 2021-06-10 | $77.59 | $79.11 | $76.90 | $78.92 | $77.40 | 568,746 |
| 2021-06-09 | $75.98 | $77.21 | $75.79 | $76.90 | $75.42 | 420,793 |
| 2021-06-08 | $75.59 | $76.51 | $75.46 | $76.25 | $74.78 | 367,634 |
| 2021-06-07 | $75.78 | $76.13 | $75.04 | $75.82 | $74.36 | 312,395 |
| 2021-06-04 | $74.68 | $75.61 | $74.57 | $75.35 | $73.90 | 197,396 |
| 2021-06-03 | $73.84 | $75.34 | $73.74 | $74.79 | $73.35 | 238,971 |
| 2021-06-02 | $74.91 | $74.91 | $73.86 | $74.55 | $73.12 | 352,710 |
| 2021-06-01 | $75.00 | $76.01 | $74.66 | $74.75 | $73.31 | 352,955 |
| 2021-05-28 | $73.82 | $74.97 | $73.73 | $74.89 | $73.03 | 381,220 |
| 2021-05-27 | $74.34 | $74.38 | $73.75 | $74.13 | $72.29 | 370,373 |
| 2021-05-26 | $73.17 | $74.23 | $72.53 | $73.70 | $71.87 | 300,312 |
| 2021-05-25 | $74.29 | $74.81 | $72.88 | $72.88 | $71.07 | 209,789 |
| 2021-05-24 | $74.25 | $74.63 | $73.92 | $74.41 | $72.56 | 160,385 |
| 2021-05-21 | $74.25 | $75.00 | $73.85 | $74.18 | $72.34 | 180,631 |
| 2021-05-20 | $73.89 | $74.14 | $73.29 | $73.65 | $71.82 | 222,929 |
| 2021-05-19 | $71.91 | $73.82 | $71.04 | $73.39 | $71.57 | 297,942 |
| 2021-05-18 | $73.90 | $74.10 | $72.46 | $72.55 | $70.75 | 338,072 |
| 2021-05-17 | $73.88 | $74.91 | $73.72 | $74.17 | $72.33 | 288,918 |
| 2021-05-14 | $72.99 | $74.51 | $72.68 | $74.00 | $72.16 | 450,079 |
| 2021-05-13 | $70.74 | $73.03 | $70.40 | $72.27 | $70.47 | 649,770 |
| 2021-05-12 | $66.07 | $70.47 | $66.07 | $70.37 | $68.62 | 1,181,625 |
| 2021-05-11 | $66.10 | $66.59 | $65.03 | $65.89 | $64.25 | 577,036 |
| 2021-05-10 | $68.16 | $69.01 | $66.79 | $66.82 | $65.16 | 442,967 |
| 2021-05-07 | $66.44 | $68.10 | $66.32 | $67.97 | $66.28 | 325,100 |
| 2021-05-06 | $66.44 | $67.00 | $65.70 | $66.97 | $65.31 | 289,167 |
| 2021-05-05 | $66.03 | $66.98 | $65.46 | $66.42 | $64.77 | 325,700 |
| 2021-05-04 | $66.10 | $66.47 | $65.60 | $66.00 | $64.36 | 433,649 |
| 2021-05-03 | $66.43 | $66.97 | $65.71 | $66.48 | $64.83 | 262,567 |
| 2021-04-30 | $67.90 | $68.17 | $65.94 | $66.27 | $64.62 | 518,469 |
| 2021-04-29 | $69.22 | $70.02 | $68.25 | $68.45 | $66.75 | 299,074 |
| 2021-04-28 | $69.27 | $69.58 | $68.33 | $68.66 | $66.95 | 224,026 |
| 2021-04-27 | $68.51 | $69.43 | $68.14 | $69.19 | $67.47 | 200,346 |
| 2021-04-26 | $70.00 | $70.38 | $68.51 | $68.53 | $66.83 | 287,138 |
| 2021-04-23 | $67.96 | $70.64 | $67.96 | $69.76 | $68.03 | 354,832 |
| 2021-04-22 | $68.65 | $68.71 | $67.52 | $68.01 | $66.32 | 477,659 |
| 2021-04-21 | $67.23 | $68.34 | $66.92 | $68.20 | $66.51 | 229,265 |
| 2021-04-20 | $68.27 | $68.37 | $66.86 | $67.25 | $65.58 | 496,808 |
| 2021-04-19 | $67.89 | $68.48 | $67.14 | $68.27 | $66.57 | 375,348 |
| 2021-04-16 | $66.96 | $67.78 | $66.59 | $67.53 | $65.85 | 320,509 |
| 2021-04-15 | $66.25 | $66.25 | $65.03 | $66.15 | $64.51 | 256,438 |
| 2021-04-14 | $65.35 | $66.90 | $65.25 | $66.08 | $64.44 | 206,253 |
| 2021-04-13 | $66.72 | $66.72 | $65.17 | $65.35 | $63.73 | 209,822 |
| 2021-04-12 | $65.79 | $67.25 | $65.56 | $66.74 | $65.08 | 217,952 |
| 2021-04-09 | $66.12 | $66.36 | $65.20 | $65.87 | $64.23 | 273,672 |
| 2021-04-08 | $68.50 | $68.50 | $66.01 | $66.35 | $64.70 | 333,848 |
| 2021-04-07 | $68.90 | $69.31 | $68.12 | $68.41 | $66.71 | 273,595 |
| 2021-04-06 | $69.51 | $69.85 | $68.53 | $68.66 | $66.95 | 204,021 |
| 2021-04-05 | $69.11 | $69.65 | $68.31 | $69.59 | $67.86 | 287,289 |
| 2021-04-01 | $66.64 | $68.66 | $66.54 | $68.63 | $66.93 | 287,588 |
| 2021-03-31 | $67.36 | $67.55 | $65.80 | $66.51 | $64.86 | 491,825 |
| 2021-03-30 | $67.00 | $67.83 | $67.00 | $67.26 | $65.59 | 261,099 |
| 2021-03-29 | $67.38 | $68.02 | $66.63 | $67.16 | $65.49 | 289,209 |
| 2021-03-26 | $66.31 | $67.53 | $65.89 | $67.52 | $65.84 | 279,217 |
| 2021-03-25 | $65.87 | $66.36 | $64.72 | $66.03 | $64.39 | 291,708 |
| 2021-03-24 | $66.06 | $67.06 | $65.90 | $66.02 | $64.38 | 337,907 |
| 2021-03-23 | $65.86 | $66.63 | $65.37 | $65.81 | $64.18 | 341,624 |
| 2021-03-22 | $66.39 | $66.61 | $65.66 | $65.96 | $64.32 | 258,673 |
| 2021-03-19 | $67.74 | $67.77 | $65.29 | $66.91 | $65.25 | 1,008,624 |
| 2021-03-18 | $67.66 | $69.54 | $67.49 | $68.08 | $66.39 | 407,137 |
| 2021-03-17 | $68.18 | $68.22 | $67.13 | $67.92 | $66.23 | 361,295 |
| 2021-03-16 | $68.46 | $68.48 | $67.58 | $68.03 | $66.34 | 308,592 |
| 2021-03-15 | $68.15 | $68.32 | $67.27 | $68.22 | $66.53 | 262,341 |
| 2021-03-12 | $68.10 | $69.19 | $67.94 | $68.27 | $66.57 | 334,525 |
| 2021-03-11 | $67.26 | $68.38 | $67.09 | $68.10 | $66.41 | 244,288 |
| 2021-03-10 | $68.06 | $68.37 | $67.01 | $67.32 | $65.65 | 329,990 |
| 2021-03-09 | $67.60 | $69.03 | $67.60 | $67.64 | $65.96 | 650,553 |
| 2021-03-08 | $65.51 | $67.83 | $65.19 | $67.36 | $65.69 | 396,215 |
| 2021-03-05 | $65.83 | $66.21 | $64.26 | $65.13 | $63.51 | 746,030 |
| 2021-03-04 | $64.84 | $66.12 | $64.55 | $65.29 | $63.67 | 637,878 |
| 2021-03-03 | $64.45 | $66.08 | $64.27 | $64.97 | $63.36 | 437,371 |
| 2021-03-02 | $65.27 | $65.27 | $64.28 | $64.42 | $62.82 | 359,665 |
| 2021-03-01 | $63.50 | $65.36 | $63.50 | $65.08 | $63.46 | 456,835 |
| 2021-02-26 | $64.22 | $64.56 | $63.38 | $63.56 | $61.67 | 379,771 |
| 2021-02-25 | $64.47 | $65.32 | $64.03 | $64.07 | $62.16 | 441,591 |
| 2021-02-24 | $66.03 | $66.12 | $64.46 | $64.89 | $62.96 | 598,040 |
| 2021-02-23 | $65.15 | $66.00 | $64.84 | $65.88 | $63.92 | 594,060 |
| 2021-02-22 | $64.79 | $66.37 | $64.47 | $65.56 | $63.61 | 621,030 |
| 2021-02-19 | $66.41 | $66.99 | $65.14 | $65.26 | $63.32 | 524,022 |
| 2021-02-18 | $66.23 | $67.12 | $66.00 | $66.37 | $64.39 | 378,820 |
| 2021-02-17 | $67.13 | $67.51 | $66.33 | $66.55 | $64.57 | 412,077 |
| 2021-02-16 | $67.35 | $67.95 | $67.05 | $67.66 | $65.65 | 277,748 |
| 2021-02-12 | $67.00 | $67.59 | $66.32 | $67.25 | $65.25 | 347,251 |
| 2021-02-11 | $66.23 | $67.09 | $65.16 | $66.85 | $64.86 | 554,628 |
| 2021-02-10 | $66.78 | $67.10 | $66.11 | $66.15 | $64.18 | 426,497 |
| 2021-02-09 | $68.13 | $68.23 | $65.50 | $66.37 | $64.39 | 363,074 |
| 2021-02-08 | $66.33 | $68.12 | $66.02 | $68.12 | $66.09 | 409,342 |
| 2021-02-05 | $65.89 | $66.29 | $65.37 | $66.22 | $64.25 | 334,302 |
| 2021-02-04 | $66.12 | $66.40 | $64.99 | $65.43 | $63.48 | 388,820 |
| 2021-02-03 | $66.44 | $67.68 | $65.82 | $66.20 | $64.23 | 550,390 |
| 2021-02-02 | $67.37 | $67.52 | $65.14 | $66.55 | $64.57 | 535,331 |
| 2021-02-01 | $65.37 | $67.07 | $64.65 | $66.83 | $64.84 | 513,826 |
| 2021-01-29 | $70.85 | $71.51 | $64.22 | $64.85 | $62.92 | 787,507 |
| 2021-01-28 | $67.26 | $68.60 | $66.07 | $67.72 | $65.70 | 540,458 |
| 2021-01-27 | $68.60 | $69.39 | $67.04 | $67.36 | $65.36 | 410,502 |
| 2021-01-26 | $70.96 | $70.96 | $68.90 | $69.64 | $67.57 | 258,522 |
| 2021-01-25 | $70.30 | $71.27 | $69.83 | $70.83 | $68.72 | 221,879 |
| 2021-01-22 | $70.45 | $70.99 | $69.67 | $70.29 | $68.20 | 268,481 |
| 2021-01-21 | $71.00 | $71.65 | $70.28 | $70.71 | $68.61 | 207,171 |
| 2021-01-20 | $71.91 | $72.40 | $70.35 | $71.21 | $69.09 | 195,637 |
| 2021-01-19 | $70.43 | $71.71 | $70.00 | $71.69 | $69.56 | 310,583 |
| 2021-01-15 | $70.78 | $71.17 | $69.80 | $70.09 | $68.00 | 334,411 |
| 2021-01-14 | $72.82 | $73.26 | $71.13 | $71.17 | $69.05 | 354,392 |
| 2021-01-13 | $72.18 | $72.48 | $71.69 | $72.24 | $70.09 | 271,433 |
| 2021-01-12 | $71.92 | $72.65 | $71.70 | $72.16 | $70.01 | 278,533 |
| 2021-01-11 | $70.95 | $72.06 | $70.82 | $71.52 | $69.39 | 285,980 |
| 2021-01-08 | $71.00 | $71.38 | $70.39 | $71.15 | $69.03 | 375,009 |
| 2021-01-07 | $69.10 | $70.81 | $69.10 | $70.77 | $68.66 | 292,213 |
| 2021-01-06 | $66.88 | $68.98 | $66.88 | $68.69 | $66.65 | 415,797 |
| 2021-01-05 | $66.36 | $67.68 | $66.36 | $66.59 | $64.61 | 278,010 |
| 2021-01-04 | $67.81 | $68.42 | $66.31 | $66.89 | $64.90 | 241,823 |
| 2020-12-31 | $66.37 | $67.58 | $66.02 | $67.23 | $65.23 | 282,284 |
| 2020-12-30 | $66.89 | $67.40 | $66.44 | $66.46 | $64.48 | 186,740 |
| 2020-12-29 | $68.25 | $68.25 | $66.55 | $66.89 | $64.90 | 198,638 |
| 2020-12-28 | $67.45 | $68.33 | $66.83 | $67.89 | $65.87 | 214,355 |
| 2020-12-24 | $68.39 | $68.63 | $66.87 | $67.15 | $65.15 | 221,419 |
| 2020-12-23 | $68.14 | $68.79 | $67.62 | $68.02 | $66.00 | 628,681 |
| 2020-12-22 | $68.33 | $68.79 | $67.56 | $67.93 | $65.91 | 378,237 |
| 2020-12-21 | $67.63 | $68.54 | $66.66 | $68.50 | $66.46 | 255,748 |
| 2020-12-18 | $68.70 | $68.73 | $67.59 | $68.11 | $66.08 | 762,036 |
| 2020-12-17 | $68.51 | $69.07 | $68.10 | $68.51 | $66.47 | 275,520 |
| 2020-12-16 | $68.39 | $68.97 | $67.85 | $68.26 | $66.23 | 306,337 |
| 2020-12-15 | $68.65 | $69.08 | $67.95 | $68.18 | $66.15 | 324,068 |
| 2020-12-14 | $69.97 | $71.00 | $68.16 | $68.19 | $66.16 | 385,151 |
| 2020-12-11 | $69.63 | $70.66 | $69.45 | $70.10 | $68.01 | 336,422 |
| 2020-12-10 | $69.09 | $69.96 | $68.95 | $69.87 | $67.79 | 208,555 |
| 2020-12-09 | $69.59 | $69.97 | $68.88 | $69.45 | $67.38 | 275,064 |
| 2020-12-08 | $68.18 | $70.00 | $68.18 | $69.32 | $67.26 | 361,065 |
| 2020-12-07 | $66.93 | $68.59 | $66.77 | $68.51 | $66.47 | 429,846 |
| 2020-12-04 | $66.14 | $67.20 | $66.09 | $66.87 | $64.88 | 240,684 |
| 2020-12-03 | $64.85 | $65.90 | $64.70 | $65.72 | $63.76 | 320,259 |
| 2020-12-02 | $65.92 | $66.46 | $64.62 | $64.89 | $62.96 | 293,997 |
| 2020-12-01 | $65.16 | $65.94 | $64.38 | $65.92 | $63.96 | 341,406 |
| 2020-11-30 | $64.62 | $65.21 | $64.29 | $64.78 | $62.54 | 363,379 |
| 2020-11-27 | $65.01 | $65.21 | $64.56 | $65.00 | $62.75 | 120,303 |
| 2020-11-25 | $64.25 | $65.20 | $64.03 | $65.00 | $62.75 | 527,687 |
| 2020-11-24 | $62.76 | $64.19 | $62.62 | $64.01 | $61.80 | 320,700 |
| 2020-11-23 | $62.08 | $62.67 | $61.82 | $62.32 | $60.16 | 323,092 |
| 2020-11-20 | $62.77 | $62.88 | $61.54 | $61.98 | $59.84 | 419,462 |
| 2020-11-19 | $62.92 | $63.21 | $62.49 | $63.02 | $60.84 | 155,100 |
| 2020-11-18 | $64.03 | $64.70 | $63.19 | $63.20 | $61.01 | 197,501 |
| 2020-11-17 | $64.21 | $64.27 | $63.21 | $64.03 | $61.82 | 348,153 |
| 2020-11-16 | $65.80 | $66.36 | $63.64 | $64.44 | $62.21 | 366,725 |
| 2020-11-13 | $65.17 | $65.60 | $64.56 | $65.04 | $62.79 | 224,172 |
| 2020-11-12 | $64.66 | $64.91 | $63.91 | $64.67 | $62.43 | 242,127 |
| 2020-11-11 | $65.30 | $65.53 | $64.00 | $64.82 | $62.58 | 292,710 |
| 2020-11-10 | $63.10 | $65.00 | $62.71 | $64.94 | $62.69 | 346,258 |
| 2020-11-09 | $65.00 | $65.35 | $63.06 | $63.07 | $60.89 | 348,883 |
| 2020-11-06 | $65.40 | $65.40 | $63.72 | $63.87 | $61.66 | 252,611 |
| 2020-11-05 | $64.00 | $65.14 | $63.47 | $64.85 | $62.61 | 376,841 |
| 2020-11-04 | $62.32 | $63.93 | $61.81 | $63.86 | $61.65 | 362,927 |
| 2020-11-03 | $62.30 | $62.93 | $61.33 | $61.95 | $59.81 | 377,162 |
| 2020-11-02 | $63.00 | $63.00 | $61.19 | $61.48 | $59.35 | 310,746 |
| 2020-10-30 | $63.60 | $64.34 | $62.14 | $62.70 | $60.53 | 451,336 |
| 2020-10-29 | $62.73 | $63.70 | $61.89 | $63.08 | $60.90 | 447,604 |
| 2020-10-28 | $63.85 | $63.97 | $62.48 | $62.95 | $60.77 | 619,382 |
| 2020-10-27 | $63.02 | $65.25 | $63.01 | $64.71 | $62.47 | 387,161 |
| 2020-10-26 | $62.78 | $63.20 | $62.07 | $62.66 | $60.49 | 252,609 |
| 2020-10-23 | $63.71 | $63.89 | $62.70 | $63.44 | $61.25 | 254,059 |
| 2020-10-22 | $63.20 | $63.81 | $63.01 | $63.25 | $61.06 | 248,978 |
| 2020-10-21 | $63.76 | $64.41 | $63.05 | $63.24 | $61.05 | 206,381 |
| 2020-10-20 | $63.37 | $63.95 | $63.14 | $63.32 | $61.13 | 222,459 |
| 2020-10-19 | $64.79 | $64.94 | $63.11 | $63.21 | $61.02 | 248,501 |
| 2020-10-16 | $64.24 | $64.63 | $63.99 | $64.35 | $62.12 | 207,727 |
| 2020-10-15 | $63.29 | $64.45 | $63.10 | $64.26 | $62.04 | 217,933 |
| 2020-10-14 | $64.19 | $64.83 | $63.74 | $63.75 | $61.54 | 221,972 |
| 2020-10-13 | $63.85 | $64.51 | $63.60 | $64.09 | $61.87 | 255,741 |
| 2020-10-12 | $63.89 | $64.55 | $63.63 | $63.96 | $61.75 | 309,198 |
| 2020-10-09 | $62.72 | $63.84 | $62.43 | $63.49 | $61.29 | 355,928 |
| 2020-10-08 | $61.67 | $62.85 | $61.23 | $62.26 | $60.11 | 334,514 |
| 2020-10-07 | $61.52 | $61.95 | $60.50 | $61.42 | $59.30 | 479,804 |
| 2020-10-06 | $60.93 | $62.04 | $60.28 | $60.75 | $58.65 | 527,108 |
| 2020-10-05 | $59.89 | $60.43 | $59.62 | $60.39 | $58.30 | 310,802 |
| 2020-10-02 | $58.00 | $59.58 | $57.82 | $59.43 | $57.37 | 279,174 |
| 2020-10-01 | $59.30 | $59.46 | $58.61 | $59.42 | $57.36 | 277,124 |
| 2020-09-30 | $58.11 | $59.28 | $58.02 | $59.05 | $57.01 | 362,378 |
| 2020-09-29 | $57.16 | $58.22 | $56.89 | $58.04 | $56.03 | 311,443 |
| 2020-09-28 | $56.65 | $57.33 | $56.26 | $57.06 | $55.09 | 367,927 |
| 2020-09-25 | $55.71 | $56.26 | $55.25 | $56.20 | $54.26 | 361,829 |
| 2020-09-24 | $56.29 | $56.83 | $55.91 | $56.18 | $54.24 | 288,457 |
| 2020-09-23 | $56.93 | $57.54 | $56.07 | $56.08 | $54.14 | 471,626 |
| 2020-09-22 | $56.68 | $57.21 | $56.48 | $57.07 | $55.10 | 367,636 |
| 2020-09-21 | $57.44 | $58.15 | $56.18 | $56.61 | $54.65 | 461,898 |
| 2020-09-18 | $59.23 | $59.48 | $57.65 | $58.04 | $56.03 | 1,392,064 |
| 2020-09-17 | $58.60 | $59.14 | $58.37 | $58.88 | $56.84 | 261,118 |
| 2020-09-16 | $58.87 | $59.73 | $58.74 | $58.99 | $56.95 | 439,500 |
| 2020-09-15 | $59.17 | $59.17 | $58.40 | $58.55 | $56.52 | 288,319 |
| 2020-09-14 | $57.82 | $59.22 | $57.61 | $58.82 | $56.79 | 320,013 |
| 2020-09-11 | $58.21 | $58.45 | $57.27 | $57.45 | $55.46 | 340,568 |
| 2020-09-10 | $59.32 | $59.36 | $57.87 | $57.89 | $55.89 | 273,105 |
| 2020-09-09 | $58.46 | $59.54 | $58.30 | $59.35 | $57.30 | 316,211 |
| 2020-09-08 | $58.42 | $58.42 | $57.68 | $57.97 | $55.96 | 312,074 |
| 2020-09-04 | $59.39 | $59.47 | $58.42 | $58.88 | $56.84 | 294,380 |
| 2020-09-03 | $60.03 | $60.30 | $58.54 | $58.89 | $56.85 | 277,031 |
| 2020-09-02 | $59.31 | $60.37 | $59.26 | $60.00 | $57.92 | 327,831 |
| 2020-09-01 | $57.97 | $59.17 | $57.87 | $59.16 | $57.11 | 308,355 |
| 2020-08-31 | $59.22 | $59.38 | $58.59 | $58.60 | $56.26 | 479,957 |
| 2020-08-28 | $59.79 | $59.88 | $59.04 | $59.46 | $57.08 | 194,330 |
| 2020-08-27 | $59.89 | $60.55 | $59.38 | $59.47 | $57.09 | 251,710 |
| 2020-08-26 | $60.48 | $60.70 | $59.59 | $59.73 | $57.34 | 368,105 |
| 2020-08-25 | $59.22 | $60.60 | $58.92 | $60.34 | $57.93 | 426,022 |
| 2020-08-24 | $58.87 | $59.28 | $58.33 | $59.06 | $56.70 | 300,457 |
| 2020-08-21 | $58.11 | $58.83 | $57.54 | $58.69 | $56.35 | 253,110 |
| 2020-08-20 | $57.81 | $58.95 | $57.81 | $58.42 | $56.09 | 324,428 |
| 2020-08-19 | $58.36 | $58.63 | $58.05 | $58.25 | $55.92 | 287,790 |
| 2020-08-18 | $57.90 | $58.45 | $57.53 | $58.11 | $55.79 | 321,282 |
| 2020-08-17 | $57.38 | $58.26 | $57.38 | $57.90 | $55.59 | 310,326 |
| 2020-08-14 | $56.80 | $57.85 | $56.80 | $57.35 | $55.06 | 203,973 |
| 2020-08-13 | $56.98 | $57.32 | $56.60 | $56.92 | $54.65 | 232,110 |
| 2020-08-12 | $57.23 | $58.09 | $57.08 | $57.23 | $54.94 | 289,883 |
| 2020-08-11 | $57.06 | $57.86 | $56.85 | $56.98 | $54.70 | 275,078 |
| 2020-08-10 | $57.32 | $57.48 | $56.65 | $56.72 | $54.45 | 296,557 |
| 2020-08-07 | $57.04 | $57.17 | $56.40 | $57.00 | $54.72 | 234,567 |
| 2020-08-06 | $57.30 | $57.91 | $56.91 | $57.24 | $54.95 | 320,359 |
| 2020-08-05 | $56.04 | $57.32 | $55.92 | $57.30 | $55.01 | 339,819 |
| 2020-08-04 | $55.96 | $55.96 | $55.11 | $55.43 | $53.22 | 327,610 |
| 2020-08-03 | $55.02 | $56.09 | $54.25 | $56.05 | $53.81 | 353,701 |
| 2020-07-31 | $54.55 | $55.25 | $54.12 | $54.80 | $52.61 | 657,520 |
| 2020-07-30 | $54.59 | $55.19 | $53.98 | $54.55 | $52.37 | 436,471 |
| 2020-07-29 | $56.29 | $56.29 | $53.09 | $55.16 | $52.96 | 2,723,883 |
| 2020-07-28 | $56.08 | $56.60 | $55.61 | $56.07 | $53.83 | 921,621 |
| 2020-07-27 | $56.12 | $56.25 | $55.54 | $56.03 | $53.79 | 486,540 |
| 2020-07-24 | $56.59 | $56.75 | $56.00 | $56.23 | $53.98 | 232,934 |
| 2020-07-23 | $56.12 | $56.85 | $55.96 | $56.41 | $54.16 | 359,687 |
| 2020-07-22 | $57.04 | $57.23 | $56.01 | $56.17 | $53.93 | 355,948 |
| 2020-07-21 | $57.24 | $57.44 | $56.60 | $57.15 | $54.87 | 412,338 |
| 2020-07-20 | $57.11 | $57.17 | $56.41 | $57.04 | $54.76 | 215,698 |
| 2020-07-17 | $57.14 | $58.24 | $57.06 | $57.16 | $54.88 | 388,160 |
| 2020-07-16 | $56.48 | $57.39 | $56.15 | $56.84 | $54.57 | 292,840 |
| 2020-07-15 | $56.10 | $56.92 | $55.45 | $56.69 | $54.43 | 434,611 |
| 2020-07-14 | $54.82 | $55.72 | $54.60 | $55.26 | $53.05 | 394,682 |
| 2020-07-13 | $55.18 | $55.65 | $54.50 | $54.72 | $52.53 | 437,898 |
| 2020-07-10 | $54.00 | $54.96 | $52.84 | $54.89 | $52.70 | 447,412 |
| 2020-07-09 | $56.20 | $56.25 | $54.96 | $55.33 | $53.12 | 318,295 |
| 2020-07-08 | $55.88 | $56.80 | $55.71 | $56.23 | $53.98 | 232,318 |
| 2020-07-07 | $56.94 | $57.62 | $55.47 | $55.73 | $53.50 | 593,006 |
| 2020-07-06 | $57.08 | $58.17 | $56.93 | $57.52 | $55.22 | 480,278 |
| 2020-07-02 | $56.39 | $56.99 | $56.19 | $56.58 | $54.32 | 409,011 |
| 2020-07-01 | $55.80 | $56.06 | $55.24 | $55.91 | $53.68 | 505,711 |
| 2020-06-30 | $53.91 | $55.83 | $53.61 | $55.64 | $53.42 | 775,492 |
| 2020-06-29 | $53.88 | $54.81 | $53.46 | $53.98 | $51.82 | 499,586 |
| 2020-06-26 | $55.33 | $55.50 | $53.08 | $53.41 | $51.28 | 1,033,761 |
| 2020-06-25 | $56.27 | $56.27 | $54.87 | $55.66 | $53.44 | 491,415 |
| 2020-06-24 | $57.16 | $57.45 | $56.14 | $56.17 | $53.93 | 347,833 |
| 2020-06-23 | $57.92 | $58.17 | $56.96 | $57.32 | $55.03 | 450,805 |
| 2020-06-22 | $57.30 | $57.96 | $57.14 | $57.39 | $55.10 | 369,247 |
| 2020-06-19 | $57.30 | $58.66 | $57.18 | $57.57 | $55.27 | 750,328 |
| 2020-06-18 | $60.01 | $60.11 | $58.87 | $58.99 | $56.63 | 332,517 |
| 2020-06-17 | $58.47 | $60.74 | $58.42 | $60.30 | $57.89 | 720,586 |
| 2020-06-16 | $58.97 | $59.18 | $57.09 | $58.39 | $56.06 | 435,906 |
| 2020-06-15 | $56.24 | $58.22 | $55.73 | $57.82 | $55.51 | 367,769 |
| 2020-06-12 | $58.14 | $58.14 | $56.21 | $57.26 | $54.97 | 473,323 |
| 2020-06-11 | $59.21 | $59.51 | $56.86 | $57.01 | $54.73 | 554,413 |
| 2020-06-10 | $60.82 | $61.15 | $60.19 | $60.26 | $57.85 | 319,494 |
| 2020-06-09 | $60.42 | $61.11 | $60.23 | $60.60 | $58.18 | 349,271 |
| 2020-06-08 | $60.36 | $61.32 | $59.96 | $60.90 | $58.47 | 673,611 |
| 2020-06-05 | $60.73 | $61.34 | $59.40 | $60.13 | $57.73 | 386,940 |
| 2020-06-04 | $59.40 | $60.20 | $59.15 | $60.15 | $57.75 | 253,540 |
| 2020-06-03 | $60.59 | $61.03 | $59.90 | $59.95 | $57.26 | 394,216 |
| 2020-06-02 | $60.20 | $60.60 | $59.68 | $60.41 | $57.70 | 346,617 |
| 2020-06-01 | $60.40 | $60.64 | $59.73 | $60.22 | $57.52 | 409,152 |
| 2020-05-29 | $59.62 | $60.60 | $59.02 | $60.48 | $57.77 | 635,679 |
| 2020-05-28 | $61.20 | $61.85 | $59.43 | $59.73 | $57.05 | 529,449 |
| 2020-05-27 | $59.72 | $60.75 | $58.96 | $60.51 | $57.80 | 941,140 |
| 2020-05-26 | $60.82 | $61.58 | $58.73 | $58.97 | $56.32 | 626,694 |
| 2020-05-22 | $59.32 | $60.21 | $58.92 | $59.83 | $57.15 | 519,929 |
| 2020-05-21 | $59.43 | $60.44 | $58.79 | $59.18 | $56.52 | 776,252 |
| 2020-05-20 | $61.27 | $62.57 | $59.23 | $59.43 | $56.76 | 1,048,820 |
| 2020-05-19 | $61.64 | $62.81 | $60.01 | $60.03 | $57.34 | 1,945,837 |
| 2020-05-18 | $63.00 | $64.84 | $62.99 | $64.39 | $61.50 | 461,421 |
| 2020-05-15 | $61.00 | $62.14 | $60.55 | $62.03 | $59.25 | 323,033 |
| 2020-05-14 | $60.28 | $60.75 | $58.09 | $60.66 | $57.94 | 491,379 |
| 2020-05-13 | $59.55 | $61.30 | $58.66 | $60.97 | $58.23 | 555,579 |
| 2020-05-12 | $62.41 | $63.15 | $59.72 | $59.81 | $57.13 | 519,589 |
| 2020-05-11 | $60.91 | $63.52 | $60.63 | $62.27 | $59.48 | 406,403 |
| 2020-05-08 | $60.61 | $61.77 | $60.01 | $61.33 | $58.58 | 311,718 |
| 2020-05-07 | $58.90 | $60.23 | $58.90 | $59.77 | $57.09 | 389,393 |
| 2020-05-06 | $58.83 | $59.17 | $58.07 | $58.55 | $55.92 | 284,747 |
| 2020-05-05 | $58.73 | $59.04 | $58.15 | $58.50 | $55.88 | 383,052 |
| 2020-05-04 | $57.41 | $58.49 | $56.42 | $58.20 | $55.59 | 261,764 |
| 2020-05-01 | $58.30 | $58.75 | $56.83 | $57.55 | $54.97 | 324,494 |
| 2020-04-30 | $58.28 | $59.86 | $57.54 | $59.38 | $56.72 | 338,786 |
| 2020-04-29 | $59.22 | $60.57 | $57.59 | $59.09 | $56.44 | 373,395 |
| 2020-04-28 | $57.48 | $58.51 | $56.71 | $58.05 | $55.45 | 286,768 |
| 2020-04-27 | $55.26 | $57.17 | $54.85 | $56.53 | $53.99 | 264,067 |
| 2020-04-24 | $56.33 | $56.33 | $54.74 | $54.82 | $52.36 | 250,328 |
| 2020-04-23 | $58.18 | $58.42 | $54.33 | $55.68 | $53.18 | 561,973 |
| 2020-04-22 | $57.97 | $62.24 | $57.77 | $58.43 | $55.81 | 669,127 |
| 2020-04-21 | $55.97 | $57.10 | $54.70 | $56.84 | $54.29 | 334,797 |
| 2020-04-20 | $56.29 | $57.21 | $55.79 | $56.41 | $53.88 | 215,699 |
| 2020-04-17 | $56.67 | $57.45 | $56.03 | $56.86 | $54.31 | 386,305 |
| 2020-04-16 | $55.46 | $55.92 | $54.33 | $55.73 | $53.23 | 304,177 |
| 2020-04-15 | $55.64 | $56.48 | $54.97 | $55.56 | $53.07 | 264,600 |
| 2020-04-14 | $57.21 | $57.36 | $55.40 | $56.49 | $53.96 | 367,091 |
| 2020-04-13 | $56.21 | $56.57 | $55.68 | $56.13 | $53.61 | 336,644 |
| 2020-04-09 | $56.25 | $56.51 | $55.19 | $56.21 | $53.69 | 408,210 |
| 2020-04-08 | $56.45 | $56.87 | $55.20 | $55.95 | $53.44 | 388,915 |
| 2020-04-07 | $58.27 | $58.55 | $55.68 | $55.89 | $53.38 | 621,508 |
| 2020-04-06 | $58.66 | $59.91 | $56.70 | $57.64 | $55.05 | 781,059 |
| 2020-04-03 | $55.66 | $58.15 | $54.94 | $58.06 | $55.45 | 710,445 |
| 2020-04-02 | $53.68 | $55.98 | $53.08 | $55.84 | $53.33 | 567,033 |
| 2020-04-01 | $50.75 | $53.95 | $49.76 | $53.68 | $51.27 | 654,785 |
| 2020-03-31 | $47.92 | $53.17 | $47.44 | $52.12 | $49.78 | 1,100,675 |
| 2020-03-30 | $47.08 | $48.22 | $46.61 | $47.98 | $45.83 | 652,058 |
| 2020-03-27 | $46.75 | $48.52 | $46.09 | $46.33 | $44.25 | 589,489 |
| 2020-03-26 | $46.13 | $48.23 | $45.87 | $47.49 | $45.36 | 693,656 |
| 2020-03-25 | $47.05 | $48.76 | $45.44 | $45.87 | $43.81 | 676,601 |
| 2020-03-24 | $50.87 | $51.44 | $46.28 | $47.30 | $45.18 | 1,033,411 |
| 2020-03-23 | $48.95 | $50.37 | $46.95 | $48.26 | $46.09 | 1,034,848 |
| 2020-03-20 | $49.18 | $52.00 | $48.04 | $48.73 | $46.54 | 985,657 |
| 2020-03-19 | $46.60 | $51.27 | $46.44 | $49.08 | $46.88 | 1,047,434 |
| 2020-03-18 | $49.24 | $50.28 | $42.86 | $46.40 | $44.32 | 924,420 |
| 2020-03-17 | $47.72 | $51.58 | $47.27 | $51.24 | $48.94 | 911,878 |
| 2020-03-16 | $45.20 | $50.41 | $44.96 | $46.81 | $44.71 | 637,850 |
| 2020-03-13 | $48.63 | $49.00 | $45.57 | $48.90 | $46.71 | 967,269 |
| 2020-03-12 | $46.00 | $48.33 | $44.35 | $46.62 | $44.53 | 684,536 |
| 2020-03-11 | $48.89 | $50.51 | $48.71 | $48.92 | $46.73 | 534,311 |
| 2020-03-10 | $49.79 | $50.29 | $48.00 | $49.89 | $47.65 | 513,496 |
| 2020-03-09 | $47.23 | $50.14 | $45.36 | $48.43 | $46.26 | 679,712 |
| 2020-03-06 | $49.45 | $51.03 | $48.84 | $50.15 | $47.90 | 611,075 |
| 2020-03-05 | $51.47 | $52.16 | $50.44 | $50.86 | $48.58 | 381,951 |
| 2020-03-04 | $52.96 | $53.18 | $51.58 | $52.87 | $50.50 | 397,139 |
| 2020-03-03 | $53.63 | $54.91 | $52.09 | $52.63 | $49.98 | 384,503 |
| 2020-03-02 | $51.61 | $53.64 | $51.18 | $53.63 | $50.93 | 326,494 |
| 2020-02-28 | $50.29 | $51.52 | $49.61 | $51.22 | $48.64 | 782,301 |
| 2020-02-27 | $52.59 | $53.52 | $51.58 | $51.58 | $48.98 | 459,645 |
| 2020-02-26 | $54.78 | $55.30 | $53.44 | $53.54 | $50.84 | 297,514 |
| 2020-02-25 | $55.93 | $56.18 | $54.08 | $54.49 | $51.74 | 225,661 |
| 2020-02-24 | $55.39 | $56.15 | $54.87 | $55.93 | $53.11 | 226,664 |
| 2020-02-21 | $57.59 | $57.59 | $56.20 | $56.78 | $53.92 | 215,846 |
| 2020-02-20 | $57.65 | $58.40 | $57.60 | $57.75 | $54.84 | 246,908 |
| 2020-02-19 | $57.81 | $58.16 | $57.53 | $57.92 | $55.00 | 243,033 |
| 2020-02-18 | $57.48 | $57.90 | $57.19 | $57.70 | $54.79 | 434,458 |
| 2020-02-14 | $57.06 | $57.78 | $57.06 | $57.67 | $54.76 | 210,208 |
| 2020-02-13 | $56.83 | $57.40 | $56.73 | $57.15 | $54.27 | 189,048 |
| 2020-02-12 | $57.24 | $57.50 | $56.86 | $57.11 | $54.23 | 405,470 |
| 2020-02-11 | $56.78 | $57.26 | $56.60 | $56.81 | $53.94 | 274,184 |
| 2020-02-10 | $56.14 | $56.62 | $56.01 | $56.52 | $53.67 | 226,820 |
| 2020-02-07 | $55.93 | $56.65 | $55.77 | $56.33 | $53.49 | 293,688 |
| 2020-02-06 | $56.05 | $56.59 | $55.50 | $56.13 | $53.30 | 466,920 |
| 2020-02-05 | $56.16 | $56.20 | $53.93 | $55.88 | $53.06 | 844,971 |
| 2020-02-04 | $56.50 | $59.36 | $55.09 | $55.68 | $52.87 | 741,150 |
| 2020-02-03 | $52.16 | $52.98 | $52.06 | $52.42 | $49.78 | 256,688 |
| 2020-01-31 | $52.62 | $52.63 | $51.60 | $51.85 | $49.23 | 274,176 |
| 2020-01-30 | $52.11 | $52.90 | $52.01 | $52.88 | $50.21 | 203,339 |
| 2020-01-29 | $51.92 | $52.59 | $51.52 | $52.40 | $49.76 | 180,938 |
| 2020-01-28 | $51.55 | $51.93 | $51.27 | $51.83 | $49.22 | 157,684 |
| 2020-01-27 | $50.77 | $51.61 | $50.46 | $51.32 | $48.73 | 212,342 |
| 2020-01-24 | $52.51 | $52.55 | $51.73 | $51.91 | $49.29 | 238,263 |
| 2020-01-23 | $52.54 | $52.74 | $52.07 | $52.43 | $49.79 | 331,866 |
| 2020-01-22 | $52.88 | $52.97 | $52.53 | $52.72 | $50.06 | 266,234 |
| 2020-01-21 | $52.30 | $52.88 | $52.30 | $52.64 | $49.99 | 224,753 |
| 2020-01-17 | $52.30 | $52.55 | $51.99 | $52.49 | $49.84 | 267,972 |
| 2020-01-16 | $51.16 | $52.29 | $50.98 | $52.03 | $49.41 | 315,372 |
| 2020-01-15 | $50.23 | $50.81 | $50.23 | $50.75 | $48.19 | 282,216 |
| 2020-01-14 | $50.63 | $50.84 | $50.34 | $50.46 | $47.91 | 255,005 |
| 2020-01-13 | $50.17 | $50.70 | $50.07 | $50.68 | $48.12 | 392,350 |
| 2020-01-10 | $50.48 | $50.58 | $50.02 | $50.06 | $47.54 | 253,172 |
| 2020-01-09 | $50.45 | $50.65 | $50.08 | $50.50 | $47.95 | 231,765 |
| 2020-01-08 | $49.60 | $50.46 | $49.60 | $50.22 | $47.69 | 208,850 |
| 2020-01-07 | $49.11 | $49.64 | $49.11 | $49.60 | $47.10 | 150,151 |
| 2020-01-06 | $48.78 | $49.52 | $48.32 | $49.46 | $46.97 | 279,931 |
| 2020-01-03 | $48.86 | $49.15 | $48.49 | $48.92 | $46.45 | 512,049 |
| 2020-01-02 | $49.08 | $49.41 | $48.88 | $49.41 | $46.92 | 212,291 |
| 2019-12-31 | $49.11 | $49.48 | $48.76 | $48.87 | $46.41 | 262,525 |
| 2019-12-30 | $49.07 | $49.17 | $48.74 | $49.12 | $46.64 | 301,021 |
| 2019-12-27 | $49.15 | $49.22 | $48.75 | $48.94 | $46.47 | 246,855 |
| 2019-12-26 | $48.85 | $48.99 | $48.49 | $48.98 | $46.51 | 166,587 |
| 2019-12-24 | $48.68 | $48.85 | $48.46 | $48.70 | $46.24 | 117,765 |
| 2019-12-23 | $48.88 | $48.88 | $48.37 | $48.68 | $46.22 | 357,662 |
| 2019-12-20 | $48.60 | $49.04 | $48.44 | $48.96 | $46.49 | 754,537 |
| 2019-12-19 | $48.29 | $48.58 | $48.14 | $48.54 | $46.09 | 278,103 |
| 2019-12-18 | $48.70 | $48.72 | $48.10 | $48.20 | $45.77 | 282,160 |
| 2019-12-17 | $48.10 | $48.59 | $47.98 | $48.49 | $46.04 | 281,856 |
| 2019-12-16 | $47.96 | $48.43 | $47.96 | $48.05 | $45.63 | 235,184 |
| 2019-12-13 | $47.33 | $47.70 | $47.10 | $47.64 | $45.24 | 288,823 |
| 2019-12-12 | $47.68 | $48.35 | $47.50 | $47.52 | $45.12 | 202,616 |
| 2019-12-11 | $47.72 | $48.00 | $47.40 | $47.60 | $45.20 | 151,394 |
| 2019-12-10 | $47.83 | $48.30 | $47.65 | $47.81 | $45.40 | 181,004 |
| 2019-12-09 | $48.34 | $48.44 | $47.83 | $47.90 | $45.48 | 160,296 |
| 2019-12-06 | $48.95 | $49.11 | $48.34 | $48.49 | $46.04 | 222,660 |
| 2019-12-05 | $48.37 | $48.77 | $47.95 | $48.49 | $46.04 | 228,323 |
| 2019-12-04 | $47.37 | $48.07 | $47.15 | $47.93 | $45.51 | 213,198 |
| 2019-12-03 | $47.47 | $47.67 | $47.09 | $47.60 | $44.91 | 149,460 |
| 2019-12-02 | $47.82 | $47.91 | $47.23 | $47.89 | $45.18 | 287,802 |
| 2019-11-29 | $48.04 | $48.04 | $47.55 | $47.67 | $44.97 | 77,402 |
| 2019-11-27 | $48.61 | $48.82 | $48.13 | $48.21 | $45.48 | 125,340 |
| 2019-11-26 | $48.59 | $48.73 | $48.09 | $48.43 | $45.69 | 346,569 |
| 2019-11-25 | $47.77 | $48.62 | $47.43 | $48.57 | $45.82 | 260,856 |
| 2019-11-22 | $47.60 | $47.76 | $47.44 | $47.58 | $44.89 | 225,401 |
| 2019-11-21 | $47.83 | $47.97 | $47.39 | $47.50 | $44.81 | 192,489 |
| 2019-11-20 | $47.29 | $47.81 | $47.28 | $47.70 | $45.00 | 343,269 |
| 2019-11-19 | $47.64 | $48.00 | $47.41 | $47.67 | $44.97 | 137,993 |
| 2019-11-18 | $47.20 | $47.65 | $47.04 | $47.50 | $44.81 | 214,764 |
| 2019-11-15 | $47.35 | $47.54 | $46.92 | $47.21 | $44.54 | 205,855 |
| 2019-11-14 | $47.43 | $47.59 | $47.00 | $47.15 | $44.48 | 164,720 |
| 2019-11-13 | $47.77 | $47.88 | $47.44 | $47.65 | $44.96 | 122,527 |
| 2019-11-12 | $48.50 | $48.71 | $48.01 | $48.14 | $45.42 | 183,924 |
| 2019-11-11 | $47.58 | $48.53 | $47.58 | $48.38 | $45.64 | 274,123 |
| 2019-11-08 | $47.85 | $48.04 | $47.65 | $47.99 | $45.28 | 127,818 |
| 2019-11-07 | $48.29 | $48.80 | $47.77 | $47.89 | $45.18 | 200,258 |
| 2019-11-06 | $47.75 | $48.21 | $47.65 | $48.16 | $45.44 | 225,368 |
| 2019-11-05 | $48.47 | $48.93 | $47.75 | $47.80 | $45.10 | 451,753 |
| 2019-11-04 | $47.92 | $48.56 | $47.71 | $48.32 | $45.59 | 381,003 |
| 2019-11-01 | $47.50 | $47.87 | $47.06 | $47.43 | $44.75 | 317,007 |
| 2019-10-31 | $47.09 | $47.28 | $46.53 | $47.26 | $44.59 | 402,369 |
| 2019-10-30 | $46.95 | $47.19 | $46.44 | $47.17 | $44.50 | 463,289 |
| 2019-10-29 | $46.75 | $47.30 | $46.75 | $47.12 | $44.46 | 250,820 |
| 2019-10-28 | $46.73 | $47.47 | $46.73 | $46.98 | $44.32 | 444,571 |
| 2019-10-25 | $45.24 | $47.42 | $45.24 | $46.47 | $43.84 | 312,173 |
| 2019-10-24 | $46.74 | $46.85 | $45.82 | $46.24 | $43.63 | 279,814 |
| 2019-10-23 | $47.30 | $47.48 | $46.18 | $46.66 | $44.02 | 234,362 |
| 2019-10-22 | $47.35 | $47.52 | $47.11 | $47.36 | $44.68 | 125,137 |
| 2019-10-21 | $47.33 | $47.54 | $47.05 | $47.45 | $44.77 | 230,181 |
| 2019-10-18 | $46.77 | $47.68 | $46.77 | $47.00 | $44.34 | 289,387 |
| 2019-10-17 | $46.55 | $47.02 | $46.38 | $46.94 | $44.29 | 306,794 |
| 2019-10-16 | $45.82 | $46.23 | $45.82 | $46.16 | $43.55 | 302,289 |
| 2019-10-15 | $45.31 | $46.35 | $45.20 | $45.99 | $43.39 | 197,891 |
| 2019-10-14 | $44.94 | $45.34 | $44.83 | $45.16 | $42.61 | 135,028 |
| 2019-10-11 | $44.93 | $45.59 | $44.85 | $45.17 | $42.62 | 221,509 |
| 2019-10-10 | $44.12 | $44.58 | $43.94 | $44.05 | $41.56 | 239,573 |
| 2019-10-09 | $44.24 | $44.25 | $43.80 | $43.90 | $41.42 | 143,984 |
| 2019-10-08 | $43.60 | $44.07 | $43.38 | $43.71 | $41.24 | 220,408 |
| 2019-10-07 | $43.76 | $44.38 | $43.63 | $43.94 | $41.46 | 193,550 |
| 2019-10-04 | $43.06 | $43.99 | $43.03 | $43.95 | $41.47 | 182,634 |
| 2019-10-03 | $42.94 | $43.51 | $42.54 | $43.11 | $40.67 | 434,325 |
| 2019-10-02 | $43.75 | $43.87 | $42.85 | $43.05 | $40.62 | 256,866 |
| 2019-10-01 | $45.28 | $45.40 | $44.08 | $44.15 | $41.65 | 323,291 |
| 2019-09-30 | $44.85 | $45.62 | $44.81 | $45.10 | $42.55 | 352,562 |
| 2019-09-27 | $44.50 | $44.67 | $43.79 | $44.65 | $42.13 | 439,399 |
| 2019-09-26 | $44.87 | $44.96 | $44.07 | $44.19 | $41.69 | 286,918 |
| 2019-09-25 | $43.77 | $44.90 | $43.59 | $44.89 | $42.35 | 426,593 |
| 2019-09-24 | $45.58 | $45.63 | $43.51 | $43.59 | $41.13 | 401,211 |
| 2019-09-23 | $45.52 | $45.66 | $44.68 | $45.45 | $42.88 | 207,376 |
| 2019-09-20 | $46.08 | $46.66 | $45.65 | $45.80 | $43.21 | 1,074,429 |
| 2019-09-19 | $46.46 | $47.02 | $45.99 | $46.02 | $43.42 | 272,305 |
| 2019-09-18 | $46.54 | $46.67 | $45.83 | $46.59 | $43.96 | 315,558 |
| 2019-09-17 | $46.28 | $46.72 | $45.97 | $46.69 | $44.05 | 224,263 |
| 2019-09-16 | $46.19 | $46.89 | $46.19 | $46.52 | $43.89 | 272,805 |
| 2019-09-13 | $46.69 | $47.16 | $45.92 | $46.46 | $43.83 | 541,437 |
| 2019-09-12 | $46.27 | $46.60 | $45.74 | $46.24 | $43.63 | 510,665 |
| 2019-09-11 | $45.78 | $46.37 | $45.35 | $46.37 | $43.75 | 377,426 |
| 2019-09-10 | $45.34 | $45.71 | $44.94 | $45.53 | $42.96 | 389,104 |
| 2019-09-09 | $44.75 | $45.56 | $44.57 | $45.25 | $42.69 | 262,871 |
| 2019-09-06 | $44.61 | $44.94 | $44.12 | $44.49 | $41.97 | 261,049 |
| 2019-09-05 | $44.46 | $45.30 | $44.30 | $44.61 | $42.09 | 331,451 |
| 2019-09-04 | $44.11 | $44.62 | $43.85 | $43.95 | $41.47 | 228,109 |
| 2019-09-03 | $43.99 | $44.22 | $43.50 | $44.00 | $41.22 | 345,499 |
| 2019-08-30 | $44.25 | $44.48 | $43.83 | $44.18 | $41.39 | 223,340 |
| 2019-08-29 | $43.50 | $44.17 | $43.36 | $43.98 | $41.20 | 312,429 |
| 2019-08-28 | $42.30 | $43.16 | $42.30 | $43.03 | $40.31 | 230,441 |
| 2019-08-27 | $43.00 | $43.13 | $42.28 | $42.49 | $39.81 | 232,842 |
| 2019-08-26 | $42.99 | $43.22 | $42.54 | $42.83 | $40.13 | 218,633 |
| 2019-08-23 | $43.86 | $43.97 | $42.51 | $42.59 | $39.90 | 295,388 |
| 2019-08-22 | $44.36 | $44.47 | $43.72 | $44.08 | $41.30 | 255,679 |
| 2019-08-21 | $43.90 | $44.67 | $43.64 | $44.18 | $41.39 | 456,408 |
| 2019-08-20 | $42.82 | $43.60 | $42.41 | $43.48 | $40.73 | 412,025 |
| 2019-08-19 | $43.30 | $43.52 | $42.46 | $42.89 | $40.18 | 585,452 |
| 2019-08-16 | $42.20 | $42.94 | $42.20 | $42.63 | $39.94 | 389,010 |
| 2019-08-15 | $42.33 | $42.61 | $41.87 | $41.93 | $39.28 | 203,859 |
| 2019-08-14 | $42.06 | $42.72 | $41.92 | $42.16 | $39.50 | 288,779 |
| 2019-08-13 | $41.82 | $43.20 | $41.80 | $43.06 | $40.34 | 372,693 |
| 2019-08-12 | $42.69 | $43.13 | $41.96 | $41.97 | $39.32 | 163,200 |
| 2019-08-09 | $44.23 | $44.23 | $42.96 | $43.03 | $40.31 | 250,580 |
| 2019-08-08 | $43.53 | $44.51 | $43.33 | $44.40 | $41.60 | 308,528 |
| 2019-08-07 | $42.93 | $43.44 | $42.35 | $43.20 | $40.47 | 274,131 |
| 2019-08-06 | $43.53 | $43.65 | $43.01 | $43.45 | $40.71 | 245,976 |
| 2019-08-05 | $43.45 | $43.89 | $42.41 | $43.19 | $40.46 | 334,924 |
| 2019-08-02 | $44.67 | $44.72 | $43.73 | $44.27 | $41.47 | 498,600 |
| 2019-08-01 | $46.16 | $46.50 | $44.81 | $44.91 | $42.07 | 772,807 |
| 2019-07-31 | $45.98 | $46.55 | $45.55 | $46.00 | $43.10 | 599,366 |
| 2019-07-30 | $45.00 | $46.03 | $44.72 | $45.87 | $42.97 | 1,454,145 |
| 2019-07-29 | $46.64 | $46.78 | $46.06 | $46.20 | $43.28 | 285,478 |
| 2019-07-26 | $45.31 | $47.10 | $45.25 | $46.82 | $43.86 | 688,420 |
| 2019-07-25 | $44.14 | $44.55 | $44.02 | $44.38 | $41.58 | 504,616 |
| 2019-07-24 | $42.93 | $44.12 | $42.93 | $44.08 | $41.30 | 293,517 |
| 2019-07-23 | $43.30 | $43.84 | $43.03 | $43.14 | $40.42 | 245,295 |
| 2019-07-22 | $43.84 | $44.22 | $43.09 | $43.16 | $40.43 | 303,124 |
| 2019-07-19 | $43.72 | $44.13 | $43.63 | $43.66 | $40.90 | 125,770 |
| 2019-07-18 | $43.73 | $44.12 | $43.68 | $43.75 | $40.99 | 167,205 |
| 2019-07-17 | $43.55 | $43.77 | $43.42 | $43.68 | $40.92 | 262,350 |
| 2019-07-16 | $43.12 | $43.87 | $43.00 | $43.70 | $40.94 | 156,860 |
| 2019-07-15 | $43.60 | $43.62 | $42.90 | $43.02 | $40.30 | 186,010 |
| 2019-07-12 | $43.37 | $43.69 | $43.04 | $43.45 | $40.71 | 291,516 |
| 2019-07-11 | $43.18 | $43.45 | $42.04 | $43.40 | $40.66 | 332,924 |
| 2019-07-10 | $43.93 | $44.16 | $42.98 | $43.19 | $40.46 | 288,407 |
| 2019-07-09 | $43.67 | $44.10 | $43.46 | $43.71 | $40.95 | 364,136 |
| 2019-07-08 | $45.50 | $45.67 | $43.25 | $43.85 | $41.08 | 457,630 |
| 2019-07-05 | $46.06 | $46.34 | $45.43 | $45.70 | $42.81 | 153,241 |
| 2019-07-03 | $45.01 | $45.71 | $45.01 | $45.64 | $42.76 | 162,297 |
| 2019-07-02 | $44.61 | $44.92 | $44.42 | $44.79 | $41.96 | 173,609 |
| 2019-07-01 | $45.11 | $45.21 | $44.40 | $44.65 | $41.83 | 229,645 |
| 2019-06-28 | $44.75 | $45.05 | $44.44 | $44.53 | $41.72 | 458,418 |
| 2019-06-27 | $43.80 | $44.61 | $43.75 | $44.37 | $41.57 | 359,821 |
| 2019-06-26 | $44.04 | $44.30 | $43.71 | $43.72 | $40.96 | 223,957 |
| 2019-06-25 | $44.52 | $44.55 | $43.85 | $44.03 | $41.25 | 423,497 |
| 2019-06-24 | $45.21 | $45.42 | $44.49 | $44.58 | $41.76 | 277,504 |
| 2019-06-21 | $45.46 | $45.55 | $45.02 | $45.15 | $42.30 | 361,663 |
| 2019-06-20 | $45.93 | $45.93 | $45.14 | $45.62 | $42.74 | 298,391 |
| 2019-06-19 | $45.50 | $45.65 | $45.15 | $45.47 | $42.60 | 279,532 |
| 2019-06-18 | $44.87 | $45.65 | $44.68 | $45.40 | $42.53 | 179,610 |
| 2019-06-17 | $45.15 | $45.44 | $44.66 | $44.67 | $41.85 | 248,149 |
| 2019-06-14 | $45.49 | $45.50 | $44.83 | $45.14 | $42.29 | 154,492 |
| 2019-06-13 | $46.14 | $46.36 | $45.37 | $45.46 | $42.59 | 159,117 |
| 2019-06-12 | $46.08 | $46.14 | $45.34 | $46.07 | $43.16 | 243,548 |
| 2019-06-11 | $46.87 | $47.00 | $45.48 | $45.93 | $43.03 | 269,703 |
| 2019-06-10 | $46.49 | $46.95 | $46.25 | $46.52 | $43.58 | 258,421 |
| 2019-06-07 | $45.51 | $46.32 | $45.39 | $46.28 | $43.36 | 286,474 |
| 2019-06-06 | $45.08 | $45.67 | $44.80 | $45.49 | $42.62 | 481,656 |
| 2019-06-05 | $45.51 | $45.52 | $44.87 | $45.12 | $42.27 | 344,258 |
| 2019-06-04 | $45.45 | $45.76 | $45.18 | $45.50 | $42.63 | 403,278 |
| 2019-06-03 | $45.14 | $45.65 | $44.86 | $45.00 | $42.16 | 382,764 |
| 2019-05-31 | $45.23 | $45.73 | $44.86 | $45.21 | $42.36 | 473,557 |
| 2019-05-30 | $46.01 | $46.54 | $45.65 | $45.93 | $42.74 | 307,289 |
| 2019-05-29 | $45.20 | $45.97 | $44.12 | $45.75 | $42.57 | 1,653,062 |
| 2019-05-28 | $46.53 | $47.30 | $46.46 | $46.63 | $43.39 | 251,858 |
| 2019-05-24 | $46.13 | $46.71 | $45.99 | $46.62 | $43.38 | 215,569 |
| 2019-05-23 | $45.70 | $46.68 | $45.22 | $45.87 | $42.68 | 425,434 |
| 2019-05-22 | $46.40 | $47.07 | $46.36 | $46.65 | $43.41 | 148,675 |
| 2019-05-21 | $46.83 | $47.13 | $46.54 | $46.65 | $43.41 | 228,666 |
| 2019-05-20 | $46.63 | $46.91 | $46.39 | $46.62 | $43.38 | 194,393 |
| 2019-05-17 | $47.55 | $48.00 | $46.82 | $46.89 | $43.63 | 187,043 |
| 2019-05-16 | $47.35 | $48.34 | $47.33 | $48.09 | $44.75 | 176,533 |
| 2019-05-15 | $46.67 | $47.62 | $46.42 | $47.22 | $43.94 | 150,658 |
| 2019-05-14 | $47.44 | $47.71 | $47.18 | $47.49 | $44.19 | 147,804 |
| 2019-05-13 | $48.25 | $48.25 | $46.47 | $47.40 | $44.10 | 281,399 |
| 2019-05-10 | $48.99 | $49.11 | $47.84 | $49.09 | $45.68 | 426,165 |
| 2019-05-09 | $50.00 | $50.00 | $48.25 | $49.22 | $45.80 | 581,633 |
| 2019-05-08 | $48.18 | $48.78 | $47.19 | $47.31 | $44.02 | 237,920 |
| 2019-05-07 | $48.85 | $49.16 | $47.96 | $48.30 | $44.94 | 205,824 |
| 2019-05-06 | $48.80 | $49.65 | $48.50 | $49.32 | $45.89 | 213,167 |
| 2019-05-03 | $49.33 | $49.72 | $49.07 | $49.51 | $46.07 | 403,407 |
| 2019-05-02 | $48.99 | $49.42 | $48.61 | $49.12 | $45.70 | 158,474 |
| 2019-05-01 | $49.29 | $49.45 | $48.82 | $48.99 | $45.58 | 357,108 |
| 2019-04-30 | $49.48 | $49.70 | $48.96 | $49.32 | $45.89 | 307,403 |
| 2019-04-29 | $49.16 | $49.87 | $49.16 | $49.50 | $46.06 | 200,520 |
| 2019-04-26 | $48.68 | $49.20 | $48.56 | $49.10 | $45.69 | 132,321 |
| 2019-04-25 | $48.47 | $49.28 | $48.10 | $48.72 | $45.33 | 125,869 |
| 2019-04-24 | $48.47 | $48.79 | $47.88 | $48.50 | $45.13 | 382,092 |
| 2019-04-23 | $48.78 | $49.23 | $48.46 | $48.50 | $45.13 | 239,641 |
| 2019-04-22 | $47.47 | $49.17 | $47.46 | $48.78 | $45.39 | 360,082 |
| 2019-04-18 | $47.53 | $47.99 | $46.97 | $47.66 | $44.35 | 119,367 |
| 2019-04-17 | $47.86 | $48.30 | $47.12 | $47.64 | $44.33 | 186,943 |
| 2019-04-16 | $47.06 | $47.81 | $47.02 | $47.72 | $44.40 | 183,442 |
| 2019-04-15 | $46.53 | $46.88 | $46.37 | $46.81 | $43.56 | 136,576 |
| 2019-04-12 | $46.70 | $46.97 | $46.30 | $46.52 | $43.29 | 116,650 |
| 2019-04-11 | $46.28 | $46.72 | $46.02 | $46.30 | $43.08 | 155,348 |
| 2019-04-10 | $45.48 | $46.22 | $45.07 | $46.20 | $42.99 | 140,017 |
| 2019-04-09 | $45.67 | $45.70 | $45.18 | $45.36 | $42.21 | 208,123 |
| 2019-04-08 | $46.69 | $46.78 | $45.27 | $45.84 | $42.65 | 247,821 |
| 2019-04-05 | $46.73 | $47.19 | $46.69 | $46.97 | $43.70 | 157,646 |
| 2019-04-04 | $46.87 | $47.37 | $46.60 | $46.73 | $43.48 | 208,092 |
| 2019-04-03 | $48.00 | $48.56 | $46.43 | $46.69 | $43.44 | 240,135 |
| 2019-04-02 | $46.70 | $46.70 | $45.98 | $46.17 | $42.96 | 244,150 |
| 2019-04-01 | $46.19 | $46.95 | $46.19 | $46.72 | $43.47 | 141,244 |
| 2019-03-29 | $45.61 | $46.13 | $45.14 | $45.85 | $42.66 | 410,913 |
| 2019-03-28 | $45.41 | $45.62 | $44.88 | $45.61 | $42.44 | 128,909 |
| 2019-03-27 | $45.44 | $45.75 | $45.09 | $45.43 | $42.27 | 149,465 |
| 2019-03-26 | $44.91 | $45.56 | $44.69 | $45.56 | $42.39 | 143,518 |
| 2019-03-25 | $44.65 | $45.12 | $44.29 | $44.90 | $41.78 | 211,507 |
| 2019-03-22 | $45.00 | $45.14 | $43.97 | $44.56 | $41.46 | 331,169 |
| 2019-03-21 | $44.59 | $45.73 | $44.59 | $45.06 | $41.93 | 93,555 |
| 2019-03-20 | $45.45 | $45.48 | $44.77 | $44.96 | $41.83 | 187,661 |
| 2019-03-19 | $46.70 | $46.70 | $45.69 | $45.76 | $42.58 | 78,312 |
| 2019-03-18 | $46.28 | $47.00 | $46.16 | $46.47 | $43.24 | 120,876 |
| 2019-03-15 | $45.94 | $46.30 | $45.71 | $46.23 | $43.02 | 465,387 |
| 2019-03-14 | $45.55 | $46.00 | $45.31 | $45.88 | $42.69 | 246,379 |
| 2019-03-13 | $45.59 | $45.88 | $45.39 | $45.73 | $42.55 | 138,177 |
| 2019-03-12 | $45.56 | $45.85 | $45.19 | $45.51 | $42.35 | 107,015 |
| 2019-03-11 | $44.93 | $45.68 | $44.68 | $45.57 | $42.40 | 125,153 |
| 2019-03-08 | $44.92 | $45.12 | $44.49 | $44.82 | $41.70 | 109,343 |
| 2019-03-07 | $45.57 | $45.57 | $44.79 | $45.14 | $42.00 | 121,513 |
| 2019-03-06 | $46.18 | $46.28 | $45.36 | $45.64 | $42.47 | 208,685 |
| 2019-03-05 | $46.20 | $46.27 | $45.64 | $46.14 | $42.93 | 114,825 |
| 2019-03-04 | $46.74 | $47.07 | $46.12 | $46.25 | $43.03 | 208,535 |
| 2019-03-01 | $45.98 | $46.76 | $45.91 | $46.75 | $43.50 | 155,462 |
| 2019-02-28 | $45.99 | $46.08 | $45.33 | $45.98 | $42.54 | 165,248 |
| 2019-02-27 | $45.35 | $46.12 | $45.05 | $45.99 | $42.55 | 210,287 |
| 2019-02-26 | $45.50 | $45.76 | $45.09 | $45.34 | $41.95 | 280,025 |
| 2019-02-25 | $46.30 | $46.71 | $45.61 | $45.61 | $42.20 | 157,484 |
| 2019-02-22 | $45.92 | $46.21 | $45.47 | $46.11 | $42.66 | 127,399 |
| 2019-02-21 | $45.84 | $46.17 | $45.25 | $45.88 | $42.44 | 103,073 |
| 2019-02-20 | $45.80 | $46.14 | $45.45 | $46.00 | $42.56 | 85,945 |
| 2019-02-19 | $45.35 | $46.07 | $45.11 | $45.82 | $42.39 | 138,672 |
| 2019-02-15 | $45.32 | $45.96 | $45.32 | $45.60 | $42.19 | 164,170 |
| 2019-02-14 | $44.90 | $45.65 | $44.70 | $44.99 | $41.62 | 197,489 |
| 2019-02-13 | $45.34 | $45.91 | $45.06 | $45.09 | $41.71 | 292,066 |
| 2019-02-12 | $44.58 | $45.23 | $44.58 | $45.21 | $41.83 | 130,347 |
| 2019-02-11 | $44.46 | $44.61 | $44.13 | $44.33 | $41.01 | 86,060 |
| 2019-02-08 | $43.97 | $44.75 | $43.82 | $44.40 | $41.08 | 92,565 |
| 2019-02-07 | $43.86 | $44.57 | $43.64 | $44.16 | $40.85 | 183,756 |
| 2019-02-06 | $44.49 | $44.68 | $43.89 | $43.94 | $40.65 | 113,282 |
| 2019-02-05 | $44.70 | $45.04 | $44.29 | $44.49 | $41.16 | 113,133 |
| 2019-02-04 | $44.23 | $44.84 | $43.70 | $44.71 | $41.36 | 293,851 |
| 2019-02-01 | $44.41 | $44.50 | $43.99 | $44.22 | $40.91 | 184,964 |
| 2019-01-31 | $44.60 | $44.87 | $43.92 | $44.24 | $40.93 | 284,569 |
| 2019-01-30 | $45.81 | $45.81 | $44.40 | $44.60 | $41.26 | 349,339 |
| 2019-01-29 | $43.70 | $43.82 | $43.04 | $43.24 | $40.00 | 120,488 |
| 2019-01-28 | $43.58 | $44.11 | $43.08 | $43.77 | $40.49 | 146,170 |
| 2019-01-25 | $43.85 | $44.15 | $43.50 | $43.97 | $40.68 | 122,808 |
| 2019-01-24 | $43.05 | $43.99 | $43.05 | $43.58 | $40.32 | 111,234 |
| 2019-01-23 | $43.40 | $43.40 | $42.47 | $43.05 | $39.83 | 179,321 |
| 2019-01-22 | $43.40 | $43.56 | $42.67 | $43.14 | $39.91 | 228,042 |
| 2019-01-18 | $43.03 | $44.01 | $42.87 | $43.60 | $40.34 | 234,692 |
| 2019-01-17 | $42.20 | $42.89 | $42.16 | $42.77 | $39.57 | 168,884 |
| 2019-01-16 | $42.55 | $43.19 | $42.07 | $42.52 | $39.34 | 241,387 |
| 2019-01-15 | $41.29 | $42.24 | $41.22 | $42.24 | $39.08 | 230,770 |
| 2019-01-14 | $41.06 | $41.85 | $40.95 | $41.39 | $38.29 | 276,251 |
| 2019-01-11 | $41.07 | $41.89 | $40.95 | $41.32 | $38.23 | 380,835 |
| 2019-01-10 | $40.88 | $41.41 | $40.75 | $41.31 | $38.22 | 353,960 |
| 2019-01-09 | $41.07 | $41.32 | $39.81 | $41.11 | $38.03 | 645,487 |
| 2019-01-08 | $38.77 | $39.76 | $38.69 | $39.70 | $36.73 | 320,423 |
| 2019-01-07 | $37.65 | $38.91 | $37.01 | $38.61 | $35.72 | 424,564 |
| 2019-01-04 | $37.39 | $38.46 | $36.82 | $38.05 | $35.20 | 251,020 |
| 2019-01-03 | $36.84 | $37.60 | $36.42 | $36.64 | $33.90 | 314,926 |
| 2019-01-02 | $36.25 | $37.43 | $36.25 | $37.16 | $34.38 | 398,648 |
| 2018-12-31 | $37.06 | $37.15 | $36.09 | $36.80 | $34.04 | 216,161 |
| 2018-12-28 | $36.52 | $37.35 | $36.13 | $36.94 | $34.17 | 277,085 |
| 2018-12-27 | $35.65 | $36.27 | $35.07 | $36.26 | $33.55 | 185,284 |
| 2018-12-26 | $34.82 | $36.22 | $34.35 | $36.18 | $33.47 | 219,916 |
| 2018-12-24 | $35.00 | $35.32 | $34.32 | $34.76 | $32.16 | 217,389 |
| 2018-12-21 | $35.08 | $35.74 | $34.77 | $34.99 | $32.37 | 640,651 |
| 2018-12-20 | $35.16 | $35.76 | $34.93 | $35.11 | $32.48 | 416,769 |
| 2018-12-19 | $36.70 | $36.89 | $34.99 | $35.31 | $32.67 | 239,143 |
| 2018-12-18 | $37.51 | $37.61 | $36.60 | $36.68 | $33.93 | 270,763 |
| 2018-12-17 | $38.07 | $38.07 | $37.02 | $37.19 | $34.41 | 342,766 |
| 2018-12-14 | $39.52 | $40.01 | $38.09 | $38.22 | $35.36 | 344,160 |
| 2018-12-13 | $40.45 | $41.02 | $39.72 | $39.82 | $36.84 | 235,162 |
| 2018-12-12 | $40.33 | $41.12 | $40.12 | $40.61 | $37.57 | 316,853 |
| 2018-12-11 | $40.76 | $41.06 | $39.30 | $39.79 | $36.81 | 363,224 |
| 2018-12-10 | $39.89 | $40.35 | $39.13 | $40.27 | $37.26 | 428,159 |
| 2018-12-07 | $40.65 | $41.69 | $39.63 | $39.90 | $36.91 | 245,477 |
| 2018-12-06 | $39.94 | $40.94 | $39.59 | $40.75 | $37.70 | 454,456 |
| 2018-12-04 | $42.46 | $42.46 | $40.48 | $40.51 | $37.48 | 499,372 |
| 2018-12-03 | $42.86 | $43.16 | $42.42 | $42.68 | $39.48 | 262,603 |
| 2018-11-30 | $42.04 | $42.46 | $41.84 | $42.30 | $39.13 | 215,131 |
| 2018-11-29 | $42.04 | $42.51 | $41.88 | $42.34 | $38.92 | 245,447 |
| 2018-11-28 | $41.14 | $42.60 | $40.99 | $42.38 | $38.96 | 242,379 |
| 2018-11-27 | $41.50 | $41.65 | $40.99 | $41.10 | $37.78 | 263,006 |
| 2018-11-26 | $41.34 | $42.02 | $41.27 | $41.65 | $38.29 | 186,598 |
| 2018-11-23 | $40.50 | $41.18 | $40.50 | $41.00 | $37.69 | 62,944 |
| 2018-11-21 | $40.44 | $41.11 | $40.44 | $40.66 | $37.38 | 122,149 |
| 2018-11-20 | $40.20 | $40.75 | $39.44 | $40.25 | $37.00 | 321,844 |
| 2018-11-19 | $41.52 | $41.80 | $40.25 | $40.65 | $37.37 | 171,697 |
| 2018-11-16 | $41.13 | $41.61 | $40.70 | $41.52 | $38.17 | 152,873 |
| 2018-11-15 | $40.26 | $41.38 | $39.79 | $41.35 | $38.01 | 217,967 |
| 2018-11-14 | $41.20 | $41.44 | $40.29 | $40.53 | $37.26 | 284,026 |
| 2018-11-13 | $41.22 | $41.56 | $40.45 | $40.89 | $37.59 | 195,199 |
| 2018-11-12 | $41.93 | $41.93 | $40.93 | $40.97 | $37.66 | 124,303 |
| 2018-11-09 | $42.43 | $42.43 | $41.70 | $41.79 | $38.42 | 215,599 |
| 2018-11-08 | $42.03 | $42.61 | $41.90 | $42.56 | $39.12 | 146,796 |
| 2018-11-07 | $42.18 | $42.30 | $41.75 | $42.15 | $38.75 | 178,355 |
| 2018-11-06 | $40.91 | $42.07 | $40.71 | $42.00 | $38.61 | 192,720 |
| 2018-11-05 | $41.10 | $41.68 | $40.26 | $41.07 | $37.75 | 193,946 |
| 2018-11-02 | $42.61 | $42.67 | $41.00 | $41.08 | $37.76 | 247,083 |
| 2018-11-01 | $41.49 | $42.43 | $41.09 | $42.22 | $38.81 | 197,108 |
| 2018-10-31 | $41.83 | $42.19 | $41.07 | $41.18 | $37.86 | 443,070 |
| 2018-10-30 | $40.02 | $41.34 | $39.76 | $41.31 | $37.97 | 274,431 |
| 2018-10-29 | $39.93 | $40.63 | $39.35 | $39.94 | $36.72 | 205,628 |
| 2018-10-26 | $40.80 | $42.98 | $39.39 | $39.40 | $36.22 | 564,904 |
| 2018-10-25 | $39.29 | $39.72 | $38.85 | $39.08 | $35.92 | 666,057 |
| 2018-10-24 | $41.00 | $41.13 | $39.14 | $39.21 | $36.04 | 413,165 |
| 2018-10-23 | $41.12 | $41.42 | $39.91 | $41.08 | $37.76 | 333,263 |
| 2018-10-22 | $42.05 | $42.32 | $41.74 | $41.82 | $38.44 | 164,881 |
| 2018-10-19 | $42.41 | $42.46 | $41.83 | $41.92 | $38.54 | 206,616 |
| 2018-10-18 | $43.32 | $43.42 | $42.27 | $42.41 | $38.99 | 125,137 |
| 2018-10-17 | $43.61 | $44.07 | $42.78 | $43.50 | $39.99 | 141,963 |
| 2018-10-16 | $43.03 | $43.78 | $42.58 | $43.74 | $40.21 | 124,306 |
| 2018-10-15 | $42.36 | $43.09 | $42.28 | $42.81 | $39.35 | 178,238 |
| 2018-10-12 | $42.57 | $42.77 | $41.89 | $42.47 | $39.04 | 239,299 |
| 2018-10-11 | $42.91 | $43.26 | $41.98 | $42.03 | $38.64 | 302,397 |
| 2018-10-10 | $43.90 | $44.19 | $43.14 | $43.15 | $39.67 | 386,895 |
| 2018-10-09 | $43.12 | $44.02 | $43.01 | $43.96 | $40.41 | 225,201 |
| 2018-10-08 | $43.75 | $43.91 | $42.67 | $43.32 | $39.82 | 297,240 |
| 2018-10-05 | $44.37 | $44.51 | $43.53 | $44.04 | $40.48 | 259,751 |
| 2018-10-04 | $44.50 | $44.85 | $44.19 | $44.23 | $40.66 | 252,160 |
| 2018-10-03 | $44.90 | $44.90 | $44.08 | $44.48 | $40.89 | 184,859 |
| 2018-10-02 | $45.00 | $45.07 | $44.54 | $44.70 | $41.09 | 154,660 |
| 2018-10-01 | $45.11 | $45.45 | $44.82 | $45.14 | $41.50 | 159,004 |
| 2018-09-28 | $44.93 | $45.39 | $44.68 | $44.93 | $41.30 | 218,880 |
| 2018-09-27 | $45.49 | $45.76 | $45.24 | $45.26 | $41.61 | 152,088 |
| 2018-09-26 | $46.11 | $46.46 | $45.48 | $45.49 | $41.82 | 293,711 |
| 2018-09-25 | $46.13 | $46.45 | $45.95 | $46.11 | $42.39 | 198,719 |
| 2018-09-24 | $46.41 | $46.41 | $45.90 | $46.11 | $42.39 | 174,780 |
| 2018-09-21 | $46.50 | $47.04 | $46.29 | $46.57 | $42.81 | 640,716 |
| 2018-09-20 | $46.50 | $46.74 | $46.01 | $46.35 | $42.61 | 193,989 |
| 2018-09-19 | $46.06 | $46.50 | $45.98 | $46.32 | $42.58 | 151,434 |
| 2018-09-18 | $46.87 | $46.87 | $45.96 | $46.20 | $42.47 | 161,995 |
| 2018-09-17 | $47.38 | $47.45 | $46.42 | $46.58 | $42.82 | 160,005 |
| 2018-09-14 | $46.93 | $47.80 | $46.93 | $47.39 | $43.56 | 213,116 |
| 2018-09-13 | $46.36 | $47.08 | $46.34 | $47.05 | $43.25 | 259,859 |
| 2018-09-12 | $45.95 | $46.52 | $45.51 | $46.39 | $42.64 | 431,848 |
| 2018-09-11 | $45.77 | $46.35 | $45.64 | $46.01 | $42.30 | 184,384 |
| 2018-09-10 | $46.05 | $46.38 | $45.31 | $45.93 | $42.22 | 348,529 |
| 2018-09-07 | $46.34 | $46.34 | $45.54 | $45.87 | $42.17 | 212,955 |
| 2018-09-06 | $46.80 | $47.10 | $46.27 | $46.41 | $42.66 | 171,389 |
| 2018-09-05 | $46.93 | $47.19 | $46.50 | $46.72 | $42.95 | 209,954 |
| 2018-09-04 | $46.75 | $47.34 | $46.65 | $47.00 | $43.21 | 204,100 |
| 2018-08-31 | $46.85 | $47.30 | $46.61 | $47.03 | $43.23 | 188,213 |
| 2018-08-30 | $47.19 | $47.57 | $46.88 | $47.06 | $43.26 | 114,719 |
| 2018-08-29 | $47.57 | $47.57 | $46.85 | $47.27 | $43.21 | 121,767 |
| 2018-08-28 | $47.80 | $47.93 | $47.26 | $47.37 | $43.30 | 136,747 |
| 2018-08-27 | $47.58 | $48.16 | $47.47 | $47.64 | $43.54 | 200,135 |
| 2018-08-24 | $47.42 | $47.66 | $47.25 | $47.32 | $43.25 | 208,696 |
| 2018-08-23 | $47.57 | $47.68 | $46.85 | $47.28 | $43.21 | 168,372 |
| 2018-08-22 | $47.85 | $48.38 | $47.41 | $47.60 | $43.51 | 303,272 |
| 2018-08-21 | $47.36 | $48.00 | $47.33 | $47.78 | $43.67 | 277,865 |
| 2018-08-20 | $48.00 | $48.53 | $47.27 | $47.47 | $43.39 | 301,925 |
| 2018-08-17 | $47.87 | $48.25 | $47.70 | $47.94 | $43.82 | 137,793 |
| 2018-08-16 | $48.08 | $48.65 | $47.77 | $48.00 | $43.87 | 205,382 |
| 2018-08-15 | $48.16 | $48.79 | $47.32 | $47.70 | $43.60 | 331,940 |
| 2018-08-14 | $48.05 | $48.66 | $47.55 | $48.45 | $44.28 | 302,961 |
| 2018-08-13 | $48.28 | $48.71 | $47.52 | $47.84 | $43.73 | 322,740 |
| 2018-08-10 | $47.57 | $48.62 | $47.16 | $48.21 | $44.06 | 414,979 |
| 2018-08-09 | $47.96 | $48.12 | $47.39 | $47.91 | $43.79 | 298,547 |
| 2018-08-08 | $47.54 | $48.04 | $47.42 | $47.88 | $43.76 | 259,772 |
| 2018-08-07 | $48.03 | $48.56 | $47.50 | $47.70 | $43.60 | 240,187 |
| 2018-08-06 | $47.85 | $48.60 | $47.68 | $47.92 | $43.80 | 277,425 |
| 2018-08-03 | $48.64 | $49.18 | $47.92 | $47.98 | $43.85 | 276,301 |
| 2018-08-02 | $48.73 | $49.31 | $48.42 | $48.66 | $44.48 | 913,568 |
| 2018-08-01 | $49.16 | $49.42 | $48.35 | $49.02 | $44.81 | 369,866 |
| 2018-07-31 | $48.53 | $49.19 | $48.17 | $49.16 | $44.93 | 414,754 |
| 2018-07-30 | $48.95 | $49.36 | $47.69 | $48.40 | $44.24 | 430,724 |
| 2018-07-27 | $51.05 | $51.14 | $48.67 | $49.14 | $44.91 | 956,938 |
| 2018-07-26 | $52.67 | $52.93 | $52.17 | $52.71 | $48.18 | 167,369 |
| 2018-07-25 | $53.11 | $53.14 | $52.14 | $52.60 | $48.08 | 145,364 |
| 2018-07-24 | $53.14 | $53.20 | $52.54 | $52.80 | $48.26 | 122,350 |
| 2018-07-23 | $51.94 | $53.00 | $51.92 | $52.89 | $48.34 | 143,988 |
| 2018-07-20 | $51.86 | $52.07 | $51.71 | $51.94 | $47.47 | 110,051 |
| 2018-07-19 | $52.05 | $52.08 | $51.65 | $51.85 | $47.39 | 119,904 |
| 2018-07-18 | $51.20 | $52.18 | $51.18 | $52.16 | $47.68 | 125,447 |
| 2018-07-17 | $51.36 | $51.51 | $51.00 | $51.14 | $46.74 | 139,853 |
| 2018-07-16 | $50.72 | $51.44 | $50.70 | $51.35 | $46.93 | 102,358 |
| 2018-07-13 | $50.67 | $50.91 | $50.21 | $50.65 | $46.30 | 134,793 |
| 2018-07-12 | $51.10 | $51.10 | $50.12 | $50.70 | $46.34 | 145,552 |
| 2018-07-11 | $50.75 | $50.86 | $50.30 | $50.63 | $46.28 | 213,435 |
| 2018-07-10 | $51.70 | $51.70 | $50.71 | $50.88 | $46.51 | 145,712 |
| 2018-07-09 | $51.00 | $51.57 | $50.79 | $51.56 | $47.13 | 280,601 |
| 2018-07-06 | $50.86 | $51.13 | $50.56 | $50.88 | $46.51 | 199,847 |
| 2018-07-05 | $51.47 | $51.47 | $50.00 | $50.81 | $46.44 | 197,804 |
| 2018-07-03 | $51.77 | $51.77 | $51.08 | $51.19 | $46.79 | 96,062 |
| 2018-07-02 | $51.00 | $51.52 | $50.63 | $51.40 | $46.98 | 316,031 |
| 2018-06-29 | $51.67 | $51.78 | $51.15 | $51.22 | $46.82 | 363,192 |
| 2018-06-28 | $51.00 | $51.71 | $50.91 | $51.43 | $47.01 | 373,161 |
| 2018-06-27 | $51.96 | $52.03 | $51.05 | $51.11 | $46.72 | 582,697 |
| 2018-06-26 | $51.46 | $52.05 | $51.32 | $51.99 | $47.52 | 277,319 |
| 2018-06-25 | $52.37 | $52.37 | $51.24 | $51.48 | $47.05 | 634,861 |
| 2018-06-22 | $52.07 | $52.51 | $51.68 | $52.43 | $47.92 | 926,890 |
| 2018-06-21 | $52.29 | $52.38 | $51.09 | $51.86 | $47.40 | 483,012 |
| 2018-06-20 | $52.07 | $52.86 | $52.07 | $52.52 | $48.00 | 246,433 |
| 2018-06-19 | $51.48 | $51.94 | $51.29 | $51.86 | $47.40 | 201,682 |
| 2018-06-18 | $50.46 | $52.00 | $50.46 | $51.91 | $47.45 | 304,612 |
| 2018-06-15 | $50.39 | $50.95 | $50.19 | $50.78 | $46.41 | 338,089 |
| 2018-06-14 | $50.09 | $50.76 | $49.54 | $50.73 | $46.37 | 259,424 |
| 2018-06-13 | $50.20 | $50.72 | $50.01 | $50.03 | $45.73 | 486,909 |
| 2018-06-12 | $50.06 | $50.51 | $49.76 | $50.01 | $45.71 | 212,624 |
| 2018-06-11 | $50.40 | $50.92 | $50.12 | $50.14 | $45.83 | 290,458 |
| 2018-06-08 | $49.64 | $50.33 | $49.49 | $50.23 | $45.91 | 339,493 |
| 2018-06-07 | $50.15 | $50.24 | $49.26 | $49.52 | $45.26 | 221,430 |
| 2018-06-06 | $49.45 | $50.25 | $49.45 | $50.07 | $45.76 | 551,490 |
| 2018-06-05 | $49.13 | $49.55 | $48.67 | $49.36 | $45.12 | 234,537 |
| 2018-06-04 | $48.91 | $49.35 | $48.74 | $49.10 | $44.88 | 468,922 |
| 2018-06-01 | $48.90 | $49.49 | $48.56 | $48.60 | $44.42 | 634,990 |
| 2018-05-31 | $49.50 | $49.55 | $48.56 | $48.89 | $44.44 | 1,806,157 |
| 2018-05-30 | $49.91 | $50.39 | $49.11 | $49.15 | $44.68 | 480,089 |
| 2018-05-29 | $49.69 | $50.19 | $48.92 | $49.50 | $44.99 | 374,490 |
| 2018-05-25 | $49.66 | $50.21 | $49.44 | $50.15 | $45.58 | 99,040 |
| 2018-05-24 | $49.94 | $50.47 | $49.22 | $49.81 | $45.28 | 104,047 |
| 2018-05-23 | $50.29 | $50.32 | $49.70 | $50.16 | $45.59 | 142,245 |
| 2018-05-22 | $49.50 | $50.82 | $48.85 | $50.23 | $45.66 | 171,715 |
| 2018-05-21 | $48.66 | $49.44 | $48.66 | $49.40 | $44.90 | 102,564 |
| 2018-05-18 | $49.02 | $49.02 | $48.48 | $48.49 | $44.08 | 197,758 |
| 2018-05-17 | $48.88 | $49.17 | $48.69 | $48.86 | $44.41 | 270,550 |
| 2018-05-16 | $49.52 | $49.77 | $48.66 | $48.86 | $44.41 | 203,796 |
| 2018-05-15 | $48.39 | $49.66 | $48.39 | $49.44 | $44.94 | 366,243 |
| 2018-05-14 | $49.00 | $49.48 | $48.29 | $48.60 | $44.18 | 232,154 |
| 2018-05-11 | $48.91 | $49.83 | $48.44 | $48.89 | $44.44 | 271,342 |
| 2018-05-10 | $48.92 | $50.74 | $48.00 | $49.17 | $44.69 | 442,312 |
| 2018-05-09 | $46.79 | $47.27 | $46.18 | $47.22 | $42.92 | 168,178 |
| 2018-05-08 | $45.78 | $47.06 | $45.78 | $46.70 | $42.45 | 155,494 |
| 2018-05-07 | $45.36 | $46.25 | $45.06 | $46.04 | $41.85 | 144,525 |
| 2018-05-04 | $44.32 | $45.57 | $44.07 | $45.28 | $41.16 | 90,047 |
| 2018-05-03 | $44.17 | $44.60 | $43.60 | $44.45 | $40.40 | 98,435 |
| 2018-05-02 | $44.91 | $44.92 | $44.09 | $44.26 | $40.23 | 144,006 |
| 2018-05-01 | $44.40 | $45.01 | $44.14 | $44.96 | $40.87 | 132,738 |
| 2018-04-30 | $44.45 | $44.90 | $44.14 | $44.50 | $40.45 | 177,143 |
| 2018-04-27 | $44.60 | $44.76 | $44.04 | $44.36 | $40.32 | 117,836 |
| 2018-04-26 | $43.92 | $44.67 | $43.86 | $44.63 | $40.57 | 125,757 |
| 2018-04-25 | $44.27 | $44.42 | $43.51 | $43.80 | $39.81 | 166,701 |
| 2018-04-24 | $45.30 | $45.57 | $44.18 | $44.46 | $40.41 | 150,825 |
| 2018-04-23 | $45.28 | $45.72 | $44.95 | $45.15 | $41.04 | 106,034 |
| 2018-04-20 | $45.43 | $45.68 | $45.20 | $45.27 | $41.15 | 163,743 |
| 2018-04-19 | $45.28 | $45.77 | $45.28 | $45.50 | $41.36 | 96,587 |
| 2018-04-18 | $45.70 | $45.76 | $45.19 | $45.20 | $41.09 | 166,063 |
| 2018-04-17 | $45.25 | $45.70 | $45.08 | $45.52 | $41.38 | 191,341 |
| 2018-04-16 | $44.89 | $45.36 | $44.73 | $44.93 | $40.84 | 135,216 |
| 2018-04-13 | $45.21 | $45.21 | $44.47 | $44.55 | $40.49 | 121,702 |
| 2018-04-12 | $44.74 | $45.13 | $44.40 | $44.90 | $40.81 | 102,378 |
| 2018-04-11 | $43.98 | $44.96 | $43.92 | $44.69 | $40.62 | 197,733 |
| 2018-04-10 | $44.29 | $44.55 | $43.92 | $44.23 | $40.20 | 147,236 |
| 2018-04-09 | $43.96 | $44.43 | $43.60 | $43.73 | $39.75 | 132,351 |
| 2018-04-06 | $44.47 | $44.92 | $43.23 | $43.57 | $39.60 | 182,772 |
| 2018-04-05 | $45.00 | $45.50 | $44.64 | $45.01 | $40.91 | 213,925 |
| 2018-04-04 | $43.10 | $44.42 | $43.10 | $44.18 | $40.16 | 280,607 |
| 2018-04-03 | $44.06 | $44.34 | $43.49 | $44.08 | $40.07 | 178,241 |
| 2018-04-02 | $44.40 | $44.72 | $43.39 | $43.65 | $39.68 | 248,532 |
| 2018-03-29 | $43.98 | $45.02 | $43.79 | $44.60 | $40.54 | 244,158 |
| 2018-03-28 | $43.90 | $44.19 | $43.22 | $43.60 | $39.63 | 307,484 |
| 2018-03-27 | $45.05 | $45.23 | $43.52 | $43.75 | $39.77 | 209,679 |
| 2018-03-26 | $44.49 | $45.27 | $44.22 | $45.12 | $41.01 | 242,082 |
| 2018-03-23 | $45.59 | $45.59 | $43.86 | $43.88 | $39.89 | 451,859 |
| 2018-03-22 | $47.10 | $47.48 | $45.48 | $45.49 | $41.35 | 263,924 |
| 2018-03-21 | $47.36 | $47.87 | $46.92 | $47.50 | $43.18 | 191,839 |
| 2018-03-20 | $47.46 | $47.78 | $47.16 | $47.53 | $43.20 | 253,750 |
| 2018-03-19 | $47.47 | $47.79 | $46.92 | $47.46 | $43.14 | 231,112 |
| 2018-03-16 | $46.95 | $47.58 | $46.83 | $47.41 | $43.09 | 532,442 |
| 2018-03-15 | $48.07 | $48.22 | $46.95 | $47.07 | $42.79 | 267,925 |
| 2018-03-14 | $47.50 | $48.07 | $47.18 | $47.89 | $43.53 | 417,186 |
| 2018-03-13 | $46.98 | $47.69 | $46.36 | $47.44 | $43.12 | 3,164,317 |
| 2018-03-12 | $48.00 | $48.95 | $48.00 | $48.38 | $43.98 | 291,135 |
| 2018-03-09 | $46.50 | $48.18 | $46.06 | $48.17 | $43.79 | 187,064 |
| 2018-03-08 | $46.02 | $46.44 | $45.70 | $46.30 | $42.09 | 149,591 |
| 2018-03-07 | $45.63 | $46.17 | $45.63 | $46.02 | $41.83 | 192,043 |
| 2018-03-06 | $46.00 | $46.11 | $45.30 | $46.00 | $41.81 | 150,710 |
| 2018-03-05 | $45.02 | $45.98 | $44.83 | $45.70 | $41.54 | 181,944 |
| 2018-03-02 | $45.10 | $45.59 | $44.76 | $45.40 | $41.27 | 193,083 |
| 2018-03-01 | $46.08 | $46.16 | $44.76 | $45.39 | $41.26 | 198,601 |
| 2018-02-28 | $46.67 | $47.14 | $46.33 | $46.42 | $42.01 | 165,108 |
| 2018-02-27 | $47.31 | $47.88 | $46.58 | $46.59 | $42.16 | 128,543 |
| 2018-02-26 | $46.72 | $47.84 | $46.52 | $47.36 | $42.86 | 194,261 |
| 2018-02-23 | $46.37 | $46.66 | $46.11 | $46.59 | $42.16 | 135,766 |
| 2018-02-22 | $46.54 | $47.12 | $46.12 | $46.28 | $41.88 | 225,399 |
| 2018-02-21 | $46.73 | $47.40 | $46.38 | $46.41 | $42.00 | 198,998 |
| 2018-02-20 | $45.96 | $47.07 | $45.92 | $46.48 | $42.06 | 214,919 |
| 2018-02-16 | $46.01 | $46.76 | $46.01 | $46.16 | $41.77 | 222,737 |
| 2018-02-15 | $47.39 | $47.41 | $45.79 | $46.28 | $41.88 | 335,495 |
| 2018-02-14 | $46.93 | $47.57 | $46.93 | $47.00 | $42.53 | 415,321 |
| 2018-02-13 | $46.31 | $47.33 | $46.31 | $47.08 | $42.61 | 250,191 |
| 2018-02-12 | $45.91 | $46.83 | $45.52 | $46.45 | $42.04 | 209,136 |
| 2018-02-09 | $46.71 | $46.79 | $44.83 | $45.87 | $41.51 | 300,997 |
| 2018-02-08 | $47.12 | $47.14 | $46.06 | $46.06 | $41.68 | 278,522 |
| 2018-02-07 | $45.55 | $47.27 | $45.55 | $47.05 | $42.58 | 270,975 |
| 2018-02-06 | $44.10 | $45.84 | $43.73 | $45.71 | $41.37 | 396,788 |
| 2018-02-05 | $46.56 | $47.40 | $44.77 | $45.08 | $40.80 | 275,410 |
| 2018-02-02 | $47.95 | $48.04 | $46.87 | $47.34 | $42.84 | 201,392 |
| 2018-02-01 | $47.58 | $48.33 | $46.69 | $48.29 | $43.70 | 330,351 |
| 2018-01-31 | $50.04 | $50.04 | $47.42 | $47.70 | $43.17 | 348,168 |
| 2018-01-30 | $51.60 | $52.81 | $49.24 | $49.87 | $45.13 | 539,685 |
| 2018-01-29 | $51.33 | $51.50 | $50.85 | $51.07 | $46.22 | 263,941 |
| 2018-01-26 | $51.35 | $51.40 | $50.71 | $51.32 | $46.44 | 288,423 |
| 2018-01-25 | $51.79 | $51.79 | $50.78 | $50.96 | $46.12 | 251,140 |
| 2018-01-24 | $51.15 | $51.63 | $51.00 | $51.55 | $46.65 | 139,282 |
| 2018-01-23 | $51.16 | $51.35 | $50.78 | $51.10 | $46.24 | 112,778 |
| 2018-01-22 | $50.38 | $51.04 | $50.38 | $50.90 | $46.06 | 145,774 |
| 2018-01-19 | $50.15 | $50.69 | $50.15 | $50.50 | $45.70 | 200,300 |
| 2018-01-18 | $50.25 | $50.49 | $50.08 | $50.25 | $45.48 | 167,317 |
| 2018-01-17 | $50.14 | $50.26 | $49.66 | $50.22 | $45.45 | 222,141 |
| 2018-01-16 | $51.00 | $51.45 | $50.08 | $50.14 | $45.38 | 248,603 |
| 2018-01-12 | $49.74 | $50.71 | $49.71 | $50.25 | $45.48 | 304,762 |
| 2018-01-11 | $48.91 | $49.63 | $48.50 | $49.62 | $44.91 | 210,851 |
| 2018-01-10 | $48.25 | $49.18 | $48.07 | $48.73 | $44.10 | 253,737 |
| 2018-01-09 | $47.12 | $48.46 | $47.05 | $48.07 | $43.50 | 276,741 |
| 2018-01-08 | $45.90 | $46.99 | $45.52 | $46.88 | $42.43 | 211,351 |
| 2018-01-05 | $46.29 | $46.31 | $45.63 | $45.70 | $41.36 | 121,888 |
| 2018-01-04 | $46.10 | $46.38 | $45.90 | $46.14 | $41.76 | 149,908 |
| 2018-01-03 | $45.93 | $46.23 | $45.68 | $45.85 | $41.49 | 120,720 |
| 2018-01-02 | $45.57 | $45.80 | $45.22 | $45.79 | $41.44 | 190,477 |
| 2017-12-29 | $45.67 | $45.67 | $45.19 | $45.43 | $41.11 | 145,305 |
| 2017-12-28 | $45.33 | $45.75 | $45.12 | $45.75 | $41.40 | 136,558 |
| 2017-12-27 | $45.78 | $46.06 | $45.18 | $45.36 | $41.05 | 186,350 |
| 2017-12-26 | $45.99 | $46.70 | $45.35 | $45.78 | $41.43 | 95,227 |
| 2017-12-22 | $45.91 | $45.91 | $45.32 | $45.84 | $41.48 | 155,998 |
| 2017-12-21 | $45.38 | $45.72 | $44.64 | $45.47 | $41.15 | 123,299 |
| 2017-12-20 | $45.45 | $45.45 | $44.80 | $45.09 | $40.81 | 124,787 |
| 2017-12-19 | $45.63 | $45.86 | $45.00 | $45.28 | $40.98 | 108,036 |
| 2017-12-18 | $46.33 | $46.99 | $45.45 | $45.64 | $41.30 | 157,519 |
| 2017-12-15 | $45.51 | $46.21 | $44.88 | $46.02 | $41.65 | 606,503 |
| 2017-12-14 | $45.61 | $46.02 | $45.11 | $45.47 | $41.15 | 238,214 |
| 2017-12-13 | $45.45 | $46.30 | $45.33 | $45.51 | $41.19 | 320,072 |
| 2017-12-12 | $45.12 | $45.86 | $45.06 | $45.52 | $41.19 | 175,910 |
| 2017-12-11 | $44.87 | $45.30 | $44.47 | $45.06 | $40.78 | 217,753 |
| 2017-12-08 | $44.44 | $44.85 | $44.07 | $44.79 | $40.53 | 87,211 |
| 2017-12-07 | $43.83 | $44.40 | $43.83 | $44.26 | $40.05 | 99,931 |
| 2017-12-06 | $43.98 | $44.33 | $43.69 | $43.91 | $39.74 | 156,391 |
| 2017-12-05 | $44.86 | $45.14 | $44.17 | $44.20 | $40.00 | 126,809 |
| 2017-12-04 | $44.51 | $44.89 | $44.41 | $44.84 | $40.58 | 155,461 |
| 2017-12-01 | $44.49 | $44.49 | $42.81 | $43.97 | $39.79 | 145,763 |
| 2017-11-30 | $44.65 | $44.91 | $44.37 | $44.64 | $40.22 | 234,167 |
| 2017-11-29 | $44.35 | $45.12 | $44.22 | $44.40 | $40.00 | 126,092 |
| 2017-11-28 | $44.02 | $44.31 | $43.60 | $44.27 | $39.88 | 116,336 |
| 2017-11-27 | $44.31 | $44.38 | $43.75 | $43.85 | $39.50 | 153,430 |
| 2017-11-24 | $44.13 | $44.49 | $43.95 | $44.31 | $39.92 | 77,911 |
| 2017-11-22 | $44.36 | $44.39 | $43.88 | $43.99 | $39.63 | 123,457 |
| 2017-11-21 | $43.60 | $44.43 | $43.43 | $44.19 | $39.81 | 140,263 |
| 2017-11-20 | $42.49 | $43.57 | $42.49 | $43.42 | $39.12 | 220,746 |
| 2017-11-17 | $42.13 | $42.67 | $42.13 | $42.41 | $38.21 | 257,985 |
| 2017-11-16 | $42.50 | $42.65 | $42.27 | $42.37 | $38.17 | 157,431 |
| 2017-11-15 | $42.14 | $42.46 | $41.83 | $42.40 | $38.20 | 197,228 |
| 2017-11-14 | $41.88 | $42.38 | $41.78 | $42.38 | $38.18 | 245,879 |
| 2017-11-13 | $41.74 | $42.90 | $41.53 | $42.09 | $37.92 | 350,502 |
| 2017-11-10 | $41.80 | $41.95 | $41.68 | $41.78 | $37.64 | 206,284 |
| 2017-11-09 | $41.46 | $41.77 | $41.30 | $41.67 | $37.54 | 361,019 |
| 2017-11-08 | $41.04 | $41.71 | $40.69 | $41.68 | $37.55 | 286,419 |
| 2017-11-07 | $41.78 | $41.85 | $40.87 | $40.90 | $36.85 | 150,129 |
| 2017-11-06 | $41.38 | $41.79 | $41.33 | $41.56 | $37.44 | 134,078 |
| 2017-11-03 | $41.65 | $41.65 | $41.27 | $41.43 | $37.32 | 200,401 |
| 2017-11-02 | $41.78 | $41.95 | $41.48 | $41.63 | $37.50 | 175,583 |
| 2017-11-01 | $41.63 | $41.95 | $41.42 | $41.78 | $37.64 | 393,767 |
| 2017-10-31 | $41.51 | $41.91 | $41.15 | $41.63 | $37.50 | 454,166 |
| 2017-10-30 | $41.79 | $42.16 | $41.16 | $41.28 | $37.19 | 568,317 |
| 2017-10-27 | $41.30 | $41.87 | $41.11 | $41.73 | $37.59 | 297,940 |
| 2017-10-26 | $41.59 | $41.68 | $40.69 | $41.33 | $37.23 | 2,092,301 |
| 2017-10-25 | $44.15 | $44.15 | $42.59 | $43.37 | $39.07 | 555,322 |
| 2017-10-24 | $41.57 | $42.12 | $41.21 | $41.92 | $37.77 | 246,289 |
| 2017-10-23 | $41.59 | $41.59 | $41.12 | $41.51 | $37.40 | 225,719 |
| 2017-10-20 | $41.78 | $41.78 | $41.37 | $41.56 | $37.44 | 138,599 |
| 2017-10-19 | $41.21 | $41.48 | $40.82 | $41.38 | $37.28 | 175,664 |
| 2017-10-18 | $40.60 | $41.47 | $40.58 | $41.35 | $37.25 | 191,657 |
| 2017-10-17 | $40.52 | $40.57 | $40.24 | $40.48 | $36.47 | 202,023 |
| 2017-10-16 | $40.00 | $40.63 | $39.97 | $40.47 | $36.46 | 156,420 |
| 2017-10-13 | $39.94 | $40.03 | $39.60 | $39.96 | $36.00 | 150,438 |
| 2017-10-12 | $39.45 | $40.02 | $39.38 | $39.89 | $35.94 | 159,178 |
| 2017-10-11 | $39.32 | $39.90 | $39.05 | $39.42 | $35.51 | 174,636 |
| 2017-10-10 | $39.44 | $39.44 | $39.05 | $39.25 | $35.36 | 115,657 |
| 2017-10-09 | $39.50 | $39.69 | $39.15 | $39.29 | $35.40 | 214,603 |
| 2017-10-06 | $40.16 | $40.35 | $39.41 | $39.41 | $35.50 | 227,089 |
| 2017-10-05 | $40.28 | $40.63 | $40.16 | $40.33 | $36.33 | 89,620 |
| 2017-10-04 | $40.13 | $40.50 | $39.83 | $40.23 | $36.24 | 129,613 |
| 2017-10-03 | $39.52 | $40.21 | $39.42 | $40.06 | $36.09 | 207,643 |
| 2017-10-02 | $39.16 | $39.46 | $38.89 | $39.45 | $35.54 | 122,959 |
| 2017-09-29 | $39.07 | $39.37 | $38.86 | $39.13 | $35.25 | 163,164 |
| 2017-09-28 | $38.51 | $39.34 | $38.15 | $39.31 | $35.41 | 207,954 |
| 2017-09-27 | $38.15 | $38.59 | $37.76 | $38.55 | $34.73 | 198,639 |
| 2017-09-26 | $37.67 | $37.74 | $37.33 | $37.57 | $33.85 | 157,180 |
| 2017-09-25 | $38.00 | $38.09 | $37.37 | $37.51 | $33.79 | 108,276 |
| 2017-09-22 | $38.25 | $38.33 | $37.76 | $38.07 | $34.30 | 143,816 |
| 2017-09-21 | $37.72 | $38.44 | $37.72 | $38.28 | $34.49 | 186,249 |
| 2017-09-20 | $37.51 | $37.85 | $37.17 | $37.73 | $33.99 | 190,953 |
| 2017-09-19 | $36.95 | $37.54 | $36.87 | $37.50 | $33.78 | 230,678 |
| 2017-09-18 | $36.44 | $37.11 | $36.44 | $37.04 | $33.37 | 145,186 |
| 2017-09-15 | $36.43 | $36.57 | $35.99 | $36.37 | $32.77 | 680,411 |
| 2017-09-14 | $36.49 | $36.75 | $36.38 | $36.48 | $32.86 | 432,618 |
| 2017-09-13 | $36.97 | $36.98 | $36.30 | $36.47 | $32.86 | 243,958 |
| 2017-09-12 | $36.01 | $37.01 | $35.98 | $36.94 | $33.28 | 857,497 |
| 2017-09-11 | $36.29 | $36.29 | $35.98 | $36.10 | $32.52 | 242,010 |
| 2017-09-08 | $35.73 | $35.99 | $35.72 | $35.84 | $32.29 | 234,565 |
| 2017-09-07 | $35.60 | $35.69 | $35.15 | $35.68 | $32.14 | 296,948 |
| 2017-09-06 | $35.80 | $35.98 | $35.58 | $35.69 | $32.15 | 254,065 |
| 2017-09-05 | $36.21 | $36.26 | $35.56 | $35.70 | $32.16 | 289,669 |
| 2017-09-01 | $35.97 | $36.36 | $35.97 | $36.27 | $32.68 | 131,021 |
| 2017-08-31 | $35.95 | $36.05 | $35.72 | $36.05 | $32.48 | 174,915 |
| 2017-08-30 | $35.47 | $35.91 | $35.47 | $35.79 | $32.24 | 192,236 |
| 2017-08-29 | $35.97 | $36.09 | $35.59 | $35.67 | $31.96 | 200,738 |
| 2017-08-28 | $36.22 | $36.36 | $35.86 | $36.14 | $32.38 | 745,895 |
| 2017-08-25 | $36.00 | $36.24 | $35.75 | $36.21 | $32.44 | 150,807 |
| 2017-08-24 | $35.86 | $36.12 | $35.62 | $35.99 | $32.24 | 145,165 |
| 2017-08-23 | $35.40 | $35.82 | $35.35 | $35.69 | $31.97 | 155,481 |
| 2017-08-22 | $35.79 | $35.89 | $35.47 | $35.54 | $31.84 | 137,138 |
| 2017-08-21 | $35.39 | $35.74 | $35.14 | $35.71 | $31.99 | 165,294 |
| 2017-08-18 | $34.57 | $35.52 | $34.41 | $35.49 | $31.79 | 204,302 |
| 2017-08-17 | $35.33 | $35.65 | $34.85 | $34.86 | $31.23 | 163,765 |
| 2017-08-16 | $35.56 | $35.64 | $35.29 | $35.43 | $31.74 | 119,153 |
| 2017-08-15 | $36.45 | $36.60 | $35.38 | $35.40 | $31.71 | 139,437 |
| 2017-08-14 | $35.10 | $36.35 | $35.10 | $36.30 | $32.52 | 292,819 |
| 2017-08-11 | $35.01 | $35.39 | $34.77 | $35.10 | $31.45 | 225,471 |
| 2017-08-10 | $35.04 | $35.22 | $34.80 | $34.88 | $31.25 | 158,143 |
| 2017-08-09 | $35.61 | $35.75 | $35.18 | $35.36 | $31.68 | 152,876 |
| 2017-08-08 | $35.88 | $36.30 | $35.76 | $35.79 | $32.06 | 98,590 |
| 2017-08-07 | $36.51 | $36.51 | $35.78 | $36.05 | $32.30 | 100,764 |
| 2017-08-04 | $36.56 | $36.56 | $36.19 | $36.39 | $32.60 | 86,109 |
| 2017-08-03 | $36.69 | $36.75 | $36.12 | $36.27 | $32.49 | 158,768 |
| 2017-08-02 | $37.19 | $37.45 | $36.53 | $36.63 | $32.82 | 116,366 |
| 2017-08-01 | $37.39 | $37.57 | $36.96 | $37.21 | $33.34 | 144,874 |
| 2017-07-31 | $37.10 | $37.38 | $37.02 | $37.18 | $33.31 | 170,791 |
| 2017-07-28 | $37.70 | $38.04 | $37.14 | $37.14 | $33.27 | 174,407 |
| 2017-07-27 | $38.63 | $38.77 | $37.51 | $37.68 | $33.76 | 752,648 |
| 2017-07-26 | $38.91 | $39.68 | $38.26 | $38.60 | $34.58 | 434,401 |
| 2017-07-25 | $36.88 | $38.08 | $36.78 | $37.94 | $33.99 | 197,057 |
| 2017-07-24 | $36.87 | $37.32 | $36.57 | $36.74 | $32.91 | 157,556 |
| 2017-07-21 | $37.13 | $37.13 | $36.72 | $36.78 | $32.95 | 133,671 |
| 2017-07-20 | $37.03 | $37.22 | $36.75 | $36.95 | $33.10 | 141,464 |
| 2017-07-19 | $36.88 | $37.20 | $36.88 | $36.98 | $33.13 | 209,080 |
| 2017-07-18 | $36.68 | $36.82 | $36.59 | $36.82 | $32.99 | 141,686 |
| 2017-07-17 | $36.41 | $37.01 | $36.13 | $36.77 | $32.94 | 152,789 |
| 2017-07-14 | $36.81 | $37.02 | $36.44 | $36.59 | $32.78 | 166,217 |
| 2017-07-13 | $36.86 | $37.25 | $36.65 | $36.99 | $33.14 | 163,249 |
| 2017-07-12 | $36.92 | $37.04 | $36.66 | $36.77 | $32.94 | 246,161 |
| 2017-07-11 | $36.60 | $36.84 | $36.23 | $36.75 | $32.92 | 192,096 |
| 2017-07-10 | $36.07 | $36.66 | $35.90 | $36.58 | $32.77 | 233,020 |
| 2017-07-07 | $35.87 | $36.08 | $35.57 | $35.94 | $32.20 | 206,214 |
| 2017-07-06 | $35.44 | $35.65 | $35.01 | $35.57 | $31.87 | 220,778 |
| 2017-07-05 | $35.23 | $35.82 | $35.04 | $35.50 | $31.80 | 266,167 |
| 2017-07-03 | $35.06 | $35.43 | $34.94 | $35.23 | $31.56 | 83,591 |
| 2017-06-30 | $34.98 | $35.01 | $34.52 | $34.90 | $31.27 | 220,397 |
| 2017-06-29 | $35.03 | $35.05 | $34.53 | $34.84 | $31.21 | 101,648 |
| 2017-06-28 | $34.78 | $35.36 | $34.62 | $34.73 | $31.11 | 77,180 |
| 2017-06-27 | $34.49 | $34.75 | $34.36 | $34.48 | $30.89 | 140,618 |
| 2017-06-26 | $34.65 | $34.70 | $34.16 | $34.38 | $30.80 | 108,821 |
| 2017-06-23 | $34.92 | $34.96 | $34.26 | $34.39 | $30.81 | 165,986 |
| 2017-06-22 | $34.70 | $35.07 | $34.64 | $34.92 | $31.28 | 120,995 |
| 2017-06-21 | $34.78 | $35.04 | $34.65 | $34.70 | $31.09 | 103,713 |
| 2017-06-20 | $35.00 | $35.04 | $34.51 | $34.82 | $31.19 | 98,831 |
| 2017-06-19 | $34.69 | $35.53 | $34.67 | $34.90 | $31.27 | 242,283 |
| 2017-06-16 | $34.12 | $34.66 | $33.97 | $34.29 | $30.72 | 259,795 |
| 2017-06-15 | $34.41 | $34.75 | $34.24 | $34.33 | $30.76 | 118,399 |
| 2017-06-14 | $34.47 | $34.81 | $34.25 | $34.77 | $31.15 | 101,232 |
| 2017-06-13 | $34.68 | $34.92 | $34.32 | $34.53 | $30.93 | 133,778 |
| 2017-06-12 | $33.79 | $34.63 | $33.79 | $34.59 | $30.99 | 257,187 |
| 2017-06-09 | $33.60 | $33.92 | $33.49 | $33.82 | $30.30 | 227,133 |
| 2017-06-08 | $33.51 | $33.80 | $33.44 | $33.50 | $30.01 | 136,431 |
| 2017-06-07 | $33.45 | $33.79 | $33.39 | $33.48 | $29.99 | 111,258 |
| 2017-06-06 | $33.41 | $33.72 | $33.24 | $33.45 | $29.97 | 154,848 |
| 2017-06-05 | $34.36 | $34.36 | $33.72 | $33.72 | $30.21 | 201,888 |
| 2017-06-02 | $34.42 | $34.86 | $34.00 | $34.30 | $30.73 | 117,169 |
| 2017-06-01 | $33.64 | $34.51 | $33.54 | $34.51 | $30.92 | 175,826 |
| 2017-05-31 | $33.40 | $33.58 | $32.72 | $33.57 | $30.07 | 167,974 |
| 2017-05-30 | $33.49 | $33.78 | $33.24 | $33.55 | $29.88 | 128,612 |
| 2017-05-26 | $33.47 | $33.81 | $33.24 | $33.65 | $29.97 | 174,068 |
| 2017-05-25 | $33.61 | $34.08 | $33.34 | $33.45 | $29.79 | 226,846 |
| 2017-05-24 | $33.65 | $33.78 | $33.35 | $33.54 | $29.87 | 190,819 |
| 2017-05-23 | $34.43 | $34.43 | $33.53 | $33.75 | $30.06 | 138,040 |
| 2017-05-22 | $34.19 | $34.51 | $34.02 | $34.28 | $30.53 | 138,706 |
| 2017-05-19 | $33.81 | $34.32 | $33.81 | $34.12 | $30.39 | 104,423 |
| 2017-05-18 | $33.71 | $34.32 | $33.71 | $33.83 | $30.13 | 102,827 |
| 2017-05-17 | $34.75 | $34.96 | $33.64 | $33.74 | $30.05 | 185,818 |
| 2017-05-16 | $34.79 | $35.25 | $34.56 | $35.23 | $31.37 | 141,149 |
| 2017-05-15 | $34.64 | $34.91 | $34.50 | $34.82 | $31.01 | 114,426 |
| 2017-05-12 | $34.58 | $35.07 | $34.44 | $34.48 | $30.71 | 205,477 |
| 2017-05-11 | $35.20 | $35.83 | $34.73 | $34.93 | $31.11 | 375,585 |
| 2017-05-10 | $35.00 | $36.65 | $34.97 | $35.97 | $32.03 | 677,443 |
| 2017-05-09 | $33.99 | $34.02 | $33.48 | $33.97 | $30.25 | 187,226 |
| 2017-05-08 | $33.79 | $34.31 | $33.61 | $33.85 | $30.15 | 133,660 |
| 2017-05-05 | $33.92 | $34.19 | $33.28 | $33.77 | $30.07 | 196,762 |
| 2017-05-04 | $33.96 | $34.11 | $33.45 | $33.86 | $30.15 | 162,949 |
| 2017-05-03 | $33.51 | $33.89 | $33.48 | $33.84 | $30.14 | 113,889 |
| 2017-05-02 | $33.59 | $33.99 | $33.37 | $33.59 | $29.91 | 129,795 |
| 2017-05-01 | $33.56 | $34.10 | $33.43 | $33.61 | $29.93 | 171,128 |
| 2017-04-28 | $33.57 | $33.67 | $33.29 | $33.54 | $29.87 | 180,636 |
| 2017-04-27 | $33.85 | $34.08 | $33.58 | $33.63 | $29.95 | 139,975 |
| 2017-04-26 | $33.85 | $34.37 | $33.76 | $33.80 | $30.10 | 213,725 |
| 2017-04-25 | $33.75 | $34.35 | $33.75 | $33.84 | $30.14 | 201,085 |
| 2017-04-24 | $33.41 | $33.76 | $33.28 | $33.45 | $29.79 | 135,064 |
| 2017-04-21 | $33.30 | $33.43 | $32.82 | $32.84 | $29.25 | 159,542 |
| 2017-04-20 | $33.14 | $33.52 | $32.90 | $33.41 | $29.75 | 185,053 |
| 2017-04-19 | $32.89 | $33.10 | $32.55 | $32.99 | $29.38 | 162,798 |
| 2017-04-18 | $32.73 | $32.76 | $32.08 | $32.71 | $29.13 | 137,622 |
| 2017-04-17 | $32.64 | $32.78 | $32.35 | $32.71 | $29.13 | 199,989 |
| 2017-04-13 | $33.05 | $33.60 | $32.61 | $32.63 | $29.06 | 384,571 |
| 2017-04-12 | $33.11 | $33.48 | $32.87 | $33.26 | $29.62 | 241,999 |
| 2017-04-11 | $33.21 | $33.29 | $32.73 | $33.28 | $29.64 | 210,413 |
| 2017-04-10 | $33.63 | $33.68 | $33.12 | $33.29 | $29.65 | 175,753 |
| 2017-04-07 | $33.60 | $34.07 | $33.29 | $33.62 | $29.94 | 255,609 |
| 2017-04-06 | $33.17 | $34.01 | $33.00 | $33.95 | $30.23 | 192,706 |
| 2017-04-05 | $33.93 | $34.10 | $33.03 | $33.06 | $29.44 | 196,323 |
| 2017-04-04 | $33.54 | $33.70 | $33.19 | $33.65 | $29.97 | 180,000 |
| 2017-04-03 | $34.47 | $34.60 | $33.14 | $33.65 | $29.97 | 253,699 |
| 2017-03-31 | $34.40 | $34.95 | $34.07 | $34.45 | $30.68 | 910,495 |
| 2017-03-30 | $33.93 | $34.53 | $33.93 | $34.46 | $30.69 | 223,648 |
| 2017-03-29 | $33.63 | $34.15 | $33.53 | $33.95 | $30.23 | 217,078 |
| 2017-03-28 | $33.31 | $33.75 | $33.10 | $33.73 | $30.04 | 342,134 |
| 2017-03-27 | $32.21 | $33.60 | $32.00 | $33.42 | $29.76 | 384,969 |
| 2017-03-24 | $32.77 | $33.05 | $32.42 | $32.79 | $29.20 | 256,624 |
| 2017-03-23 | $32.32 | $32.74 | $32.15 | $32.61 | $29.04 | 184,285 |
| 2017-03-22 | $32.47 | $32.93 | $32.37 | $32.43 | $28.88 | 223,913 |
| 2017-03-21 | $33.33 | $33.63 | $32.59 | $32.64 | $29.07 | 287,327 |
| 2017-03-20 | $33.32 | $33.67 | $32.89 | $33.03 | $29.42 | 233,640 |
| 2017-03-17 | $33.59 | $33.59 | $32.87 | $33.46 | $29.80 | 557,958 |
| 2017-03-16 | $32.53 | $33.72 | $32.39 | $33.60 | $29.92 | 321,318 |
| 2017-03-15 | $32.16 | $32.69 | $32.13 | $32.39 | $28.85 | 199,854 |
| 2017-03-14 | $32.35 | $32.58 | $31.88 | $32.04 | $28.53 | 132,944 |
| 2017-03-13 | $32.72 | $33.13 | $32.41 | $32.58 | $29.01 | 290,401 |
| 2017-03-10 | $32.71 | $32.95 | $32.54 | $32.88 | $29.28 | 113,921 |
| 2017-03-09 | $32.35 | $32.57 | $32.10 | $32.53 | $28.97 | 252,849 |
| 2017-03-08 | $32.52 | $32.79 | $32.33 | $32.42 | $28.87 | 167,742 |
| 2017-03-07 | $32.28 | $32.72 | $32.01 | $32.48 | $28.93 | 255,565 |
| 2017-03-06 | $32.31 | $32.51 | $31.96 | $32.19 | $28.67 | 252,163 |
| 2017-03-03 | $32.14 | $32.43 | $32.01 | $32.20 | $28.68 | 167,740 |
| 2017-03-02 | $32.00 | $32.26 | $31.88 | $32.16 | $28.64 | 243,567 |
| 2017-03-01 | $31.85 | $32.33 | $31.37 | $32.24 | $28.71 | 851,695 |
| 2017-02-28 | $31.74 | $31.80 | $31.45 | $31.49 | $27.87 | 398,644 |
| 2017-02-27 | $31.65 | $32.00 | $31.54 | $32.00 | $28.32 | 247,036 |
| 2017-02-24 | $31.80 | $31.88 | $31.44 | $31.79 | $28.14 | 188,715 |
| 2017-02-23 | $31.67 | $32.08 | $31.47 | $31.87 | $28.21 | 350,980 |
| 2017-02-22 | $31.57 | $31.86 | $31.45 | $31.73 | $28.08 | 489,071 |
| 2017-02-21 | $31.46 | $32.05 | $31.46 | $31.63 | $28.00 | 404,391 |
| 2017-02-17 | $32.49 | $32.49 | $31.39 | $31.40 | $27.79 | 596,212 |
| 2017-02-16 | $32.35 | $32.63 | $32.28 | $32.51 | $28.77 | 378,640 |
| 2017-02-15 | $32.30 | $32.89 | $32.25 | $32.46 | $28.73 | 534,087 |
| 2017-02-14 | $30.67 | $32.59 | $30.33 | $32.30 | $28.59 | 752,567 |
| 2017-02-13 | $30.65 | $30.88 | $30.33 | $30.67 | $27.15 | 570,937 |
| 2017-02-10 | $29.89 | $30.45 | $29.82 | $30.23 | $26.76 | 932,619 |
| 2017-02-09 | $29.66 | $30.51 | $29.53 | $29.70 | $26.29 | 4,480,656 |
| 2017-02-08 | $31.16 | $31.39 | $29.51 | $29.70 | $26.29 | 579,610 |
| 2017-02-07 | $31.73 | $32.43 | $30.99 | $31.60 | $27.97 | 497,584 |
| 2017-02-06 | $32.84 | $32.95 | $32.08 | $32.57 | $28.83 | 179,376 |
| 2017-02-03 | $33.04 | $33.13 | $32.56 | $32.76 | $29.00 | 195,413 |
| 2017-02-02 | $33.13 | $34.66 | $32.49 | $32.70 | $28.94 | 3,646 |
| 2017-02-01 | $31.10 | $31.90 | $31.10 | $31.55 | $27.92 | 82,796 |
| 2017-01-31 | $31.16 | $31.27 | $30.71 | $31.10 | $27.53 | 103,759 |
| 2017-01-30 | $31.05 | $31.30 | $30.70 | $31.23 | $27.64 | 79,945 |
| 2017-01-27 | $31.48 | $31.53 | $31.25 | $31.40 | $27.79 | 41,100 |
| 2017-01-26 | $31.47 | $31.47 | $31.06 | $31.38 | $27.77 | 41,243 |
| 2017-01-25 | $31.26 | $31.39 | $31.05 | $31.32 | $27.72 | 44,392 |
| 2017-01-24 | $30.59 | $31.15 | $30.40 | $30.97 | $27.41 | 80,188 |
| 2017-01-23 | $30.39 | $30.71 | $30.33 | $30.43 | $26.93 | 66,147 |
| 2017-01-20 | $30.52 | $30.72 | $30.32 | $30.42 | $26.92 | 78,193 |
| 2017-01-19 | $30.58 | $30.58 | $30.14 | $30.49 | $26.99 | 149,246 |
| 2017-01-18 | $30.60 | $30.68 | $30.13 | $30.57 | $27.06 | 61,612 |
| 2017-01-17 | $30.79 | $30.79 | $30.26 | $30.31 | $26.83 | 68,471 |
| 2017-01-13 | $30.77 | $31.16 | $30.72 | $30.78 | $27.24 | 58,835 |
| 2017-01-12 | $30.93 | $30.98 | $30.36 | $30.67 | $27.15 | 45,033 |
| 2017-01-11 | $31.14 | $31.21 | $30.87 | $31.13 | $27.55 | 46,567 |
| 2017-01-10 | $31.01 | $31.67 | $30.85 | $31.20 | $27.61 | 93,907 |
| 2017-01-09 | $31.28 | $31.28 | $30.77 | $30.78 | $27.24 | 85,660 |
| 2017-01-06 | $31.41 | $31.62 | $31.10 | $31.24 | $27.65 | 26,907 |
| 2017-01-05 | $32.11 | $32.11 | $31.01 | $31.38 | $27.77 | 99,253 |
| 2017-01-04 | $31.95 | $32.37 | $31.81 | $32.16 | $28.46 | 103,991 |
| 2017-01-03 | $31.62 | $31.71 | $31.03 | $31.63 | $28.00 | 75,769 |
| 2016-12-30 | $31.25 | $31.45 | $30.89 | $31.12 | $27.54 | 33,421 |
| 2016-12-29 | $31.07 | $31.33 | $30.70 | $31.25 | $27.66 | 79,253 |
| 2016-12-28 | $30.97 | $31.08 | $30.54 | $31.04 | $27.47 | 108,699 |
| 2016-12-27 | $30.93 | $31.07 | $30.85 | $30.88 | $27.33 | 40,279 |
| 2016-12-23 | $30.59 | $31.01 | $30.38 | $31.00 | $27.44 | 35,657 |
| 2016-12-22 | $31.09 | $31.26 | $30.28 | $30.55 | $27.04 | 141,150 |
| 2016-12-21 | $30.97 | $31.42 | $30.84 | $31.23 | $27.64 | 95,550 |
| 2016-12-20 | $31.31 | $31.60 | $31.04 | $31.24 | $27.65 | 85,888 |
| 2016-12-19 | $31.05 | $31.31 | $30.74 | $31.10 | $27.53 | 182,928 |
| 2016-12-16 | $31.05 | $31.41 | $30.79 | $30.97 | $27.41 | 251,630 |
| 2016-12-15 | $31.00 | $31.48 | $30.27 | $30.96 | $27.40 | 133,723 |
| 2016-12-14 | $31.32 | $31.75 | $30.73 | $30.89 | $27.34 | 128,838 |
| 2016-12-13 | $30.73 | $31.33 | $30.08 | $31.14 | $27.56 | 121,450 |
| 2016-12-12 | $30.99 | $31.25 | $30.47 | $30.50 | $26.99 | 131,725 |
| 2016-12-09 | $31.00 | $31.40 | $30.91 | $30.98 | $27.42 | 96,174 |
| 2016-12-08 | $31.15 | $31.33 | $30.82 | $31.07 | $27.50 | 108,412 |
| 2016-12-07 | $30.43 | $31.27 | $30.08 | $31.04 | $27.47 | 74,329 |
| 2016-12-06 | $30.23 | $30.65 | $30.00 | $30.19 | $26.72 | 110,193 |
| 2016-12-05 | $29.58 | $30.11 | $29.38 | $29.98 | $26.53 | 81,751 |
| 2016-12-02 | $29.15 | $29.48 | $28.61 | $29.26 | $25.90 | 79,350 |
| 2016-12-01 | $28.35 | $29.13 | $28.34 | $29.12 | $25.77 | 103,547 |
| 2016-11-30 | $28.49 | $28.61 | $28.13 | $28.49 | $25.07 | 98,533 |
| 2016-11-29 | $28.09 | $29.04 | $27.83 | $28.15 | $24.77 | 192,313 |
| 2016-11-28 | $28.15 | $28.68 | $27.97 | $28.01 | $24.65 | 106,702 |
| 2016-11-25 | $27.91 | $28.29 | $27.70 | $28.26 | $24.87 | 42,175 |
| 2016-11-23 | $27.88 | $28.23 | $27.52 | $28.00 | $24.64 | 81,666 |
| 2016-11-22 | $27.20 | $28.27 | $26.69 | $27.90 | $24.55 | 113,281 |
| 2016-11-21 | $27.57 | $27.57 | $26.95 | $27.08 | $23.83 | 147,558 |
| 2016-11-18 | $26.72 | $27.92 | $26.72 | $27.33 | $24.05 | 211,922 |
| 2016-11-17 | $25.90 | $26.89 | $25.82 | $26.76 | $23.55 | 132,193 |
| 2016-11-16 | $24.84 | $25.98 | $24.84 | $25.89 | $22.78 | 218,235 |
| 2016-11-15 | $24.98 | $25.46 | $24.33 | $25.00 | $22.00 | 468,032 |
| 2016-11-14 | $24.68 | $25.15 | $23.63 | $24.96 | $21.96 | 227,816 |
| 2016-11-11 | $24.20 | $25.39 | $24.20 | $24.46 | $21.52 | 207,475 |
| 2016-11-10 | $24.66 | $24.66 | $24.03 | $24.19 | $21.29 | 276,193 |
| 2016-11-09 | $24.13 | $24.69 | $24.00 | $24.20 | $21.29 | 130,550 |
| 2016-11-08 | $24.03 | $24.04 | $23.70 | $23.83 | $20.97 | 51,341 |
| 2016-11-07 | $24.04 | $24.52 | $23.48 | $24.09 | $21.20 | 43,023 |
| 2016-11-04 | $23.40 | $23.79 | $23.19 | $23.48 | $20.66 | 52,457 |
| 2016-11-03 | $23.71 | $24.22 | $23.40 | $23.41 | $20.60 | 41,948 |
| 2016-11-02 | $24.19 | $24.19 | $23.32 | $23.69 | $20.85 | 37,955 |
| 2016-11-01 | $24.51 | $25.08 | $24.08 | $24.19 | $21.29 | 81,664 |
| 2016-10-31 | $24.56 | $25.13 | $24.32 | $24.37 | $21.44 | 78,359 |
| 2016-10-28 | $24.89 | $24.89 | $24.38 | $24.54 | $21.59 | 49,006 |
| 2016-10-27 | $24.76 | $25.36 | $24.49 | $24.78 | $21.81 | 34,318 |
| 2016-10-26 | $24.93 | $25.05 | $24.57 | $24.65 | $21.69 | 76,298 |
| 2016-10-25 | $24.92 | $25.15 | $24.71 | $25.04 | $22.03 | 38,073 |
| 2016-10-24 | $24.93 | $25.25 | $24.78 | $24.91 | $21.92 | 26,358 |
| 2016-10-21 | $24.46 | $24.85 | $24.04 | $24.76 | $21.79 | 31,920 |
| 2016-10-20 | $24.89 | $24.96 | $24.56 | $24.66 | $21.70 | 27,400 |
| 2016-10-19 | $24.52 | $25.07 | $24.50 | $24.89 | $21.90 | 52,749 |
| 2016-10-18 | $24.80 | $24.80 | $24.48 | $24.52 | $21.58 | 98,915 |
| 2016-10-17 | $24.81 | $24.97 | $24.48 | $24.56 | $21.61 | 30,247 |
| 2016-10-14 | $24.68 | $25.06 | $24.63 | $24.73 | $21.76 | 35,150 |
| 2016-10-13 | $24.79 | $24.79 | $24.34 | $24.42 | $21.49 | 48,091 |
| 2016-10-12 | $25.02 | $25.26 | $24.74 | $24.99 | $21.99 | 72,472 |
| 2016-10-11 | $25.06 | $25.34 | $24.70 | $24.83 | $21.85 | 47,867 |
| 2016-10-10 | $25.10 | $25.35 | $25.00 | $25.22 | $22.19 | 16,734 |
| 2016-10-07 | $25.07 | $25.07 | $24.65 | $24.95 | $21.95 | 48,447 |
| 2016-10-06 | $25.64 | $25.64 | $24.63 | $24.99 | $21.99 | 39,481 |
| 2016-10-05 | $25.30 | $25.87 | $25.29 | $25.57 | $22.50 | 42,730 |
| 2016-10-04 | $25.37 | $25.44 | $24.96 | $25.32 | $22.28 | 28,734 |
| 2016-10-03 | $24.98 | $25.37 | $24.80 | $25.16 | $22.14 | 38,075 |
| 2016-09-30 | $24.63 | $25.34 | $24.42 | $25.05 | $22.04 | 59,182 |
| 2016-09-29 | $24.56 | $25.16 | $24.36 | $24.51 | $21.57 | 55,325 |
| 2016-09-28 | $24.29 | $24.64 | $24.03 | $24.49 | $21.55 | 31,819 |
| 2016-09-27 | $24.09 | $24.35 | $24.00 | $24.23 | $21.32 | 30,206 |
| 2016-09-26 | $24.61 | $24.67 | $23.96 | $24.04 | $21.15 | 39,028 |
| 2016-09-23 | $25.03 | $25.12 | $24.76 | $24.78 | $21.81 | 24,076 |
| 2016-09-22 | $24.87 | $25.19 | $24.73 | $25.03 | $22.03 | 30,241 |
| 2016-09-21 | $24.47 | $25.01 | $24.47 | $24.83 | $21.85 | 32,695 |
| 2016-09-20 | $24.44 | $24.57 | $24.25 | $24.40 | $21.47 | 22,775 |
| 2016-09-19 | $24.34 | $24.74 | $24.23 | $24.38 | $21.45 | 24,511 |
| 2016-09-16 | $24.28 | $24.49 | $23.87 | $24.34 | $21.42 | 71,209 |
| 2016-09-15 | $24.00 | $24.40 | $23.83 | $24.29 | $21.37 | 47,809 |
| 2016-09-14 | $24.02 | $24.25 | $23.86 | $23.91 | $21.04 | 28,908 |
| 2016-09-13 | $24.47 | $24.73 | $23.99 | $24.06 | $21.17 | 33,329 |
| 2016-09-12 | $24.30 | $25.05 | $23.93 | $24.65 | $21.69 | 43,600 |
| 2016-09-09 | $24.70 | $24.70 | $24.32 | $24.36 | $21.44 | 33,844 |
| 2016-09-08 | $24.39 | $24.76 | $24.39 | $24.71 | $21.74 | 32,589 |
| 2016-09-07 | $24.72 | $24.77 | $24.25 | $24.52 | $21.58 | 74,476 |
| 2016-09-06 | $24.90 | $24.97 | $24.76 | $24.83 | $21.85 | 33,539 |
| 2016-09-02 | $24.74 | $25.10 | $24.60 | $24.94 | $21.95 | 35,339 |
| 2016-09-01 | $24.85 | $24.87 | $24.32 | $24.65 | $21.69 | 104,526 |
| 2016-08-31 | $25.11 | $25.11 | $24.44 | $24.76 | $21.79 | 60,872 |
| 2016-08-30 | $24.84 | $25.22 | $24.76 | $25.18 | $22.01 | 42,543 |
| 2016-08-29 | $24.24 | $25.23 | $24.24 | $24.89 | $21.75 | 113,365 |
| 2016-08-26 | $25.00 | $25.64 | $24.42 | $24.53 | $21.44 | 98,493 |
| 2016-08-25 | $24.77 | $25.08 | $24.75 | $24.86 | $21.73 | 66,293 |
| 2016-08-24 | $25.47 | $25.51 | $24.85 | $24.92 | $21.78 | 31,581 |
| 2016-08-23 | $25.31 | $25.68 | $25.21 | $25.42 | $22.22 | 69,142 |
| 2016-08-22 | $24.98 | $25.30 | $24.30 | $25.21 | $22.03 | 28,822 |
| 2016-08-19 | $25.52 | $25.95 | $25.10 | $25.13 | $21.96 | 79,706 |
| 2016-08-18 | $25.00 | $25.23 | $24.61 | $25.17 | $22.00 | 57,812 |
| 2016-08-17 | $25.67 | $25.98 | $25.59 | $25.72 | $22.48 | 175,391 |
| 2016-08-16 | $25.93 | $25.95 | $25.53 | $25.66 | $22.43 | 39,883 |
| 2016-08-15 | $25.50 | $25.99 | $25.35 | $25.88 | $22.62 | 35,970 |
| 2016-08-12 | $25.45 | $25.45 | $25.16 | $25.35 | $22.15 | 29,244 |
| 2016-08-11 | $25.50 | $25.63 | $25.41 | $25.54 | $22.32 | 26,677 |
| 2016-08-10 | $25.23 | $25.75 | $24.96 | $25.48 | $22.27 | 82,424 |
| 2016-08-09 | $25.35 | $25.64 | $25.01 | $25.08 | $21.92 | 94,680 |
| 2016-08-08 | $25.32 | $25.54 | $25.24 | $25.42 | $22.22 | 65,924 |
| 2016-08-05 | $24.49 | $25.49 | $23.98 | $25.35 | $22.15 | 124,646 |
| 2016-08-04 | $23.95 | $24.42 | $23.90 | $24.28 | $21.22 | 48,760 |
| 2016-08-03 | $23.71 | $25.21 | $23.30 | $24.05 | $21.02 | 131,445 |
| 2016-08-02 | $23.45 | $23.59 | $22.61 | $23.26 | $20.33 | 194,392 |
| 2016-08-01 | $22.91 | $23.57 | $22.69 | $23.50 | $20.54 | 68,309 |
| 2016-07-29 | $23.15 | $23.19 | $22.82 | $22.93 | $20.04 | 57,910 |
| 2016-07-28 | $23.40 | $23.47 | $23.12 | $23.19 | $20.27 | 21,747 |
| 2016-07-27 | $23.16 | $23.78 | $23.16 | $23.46 | $20.50 | 22,451 |
| 2016-07-26 | $23.07 | $23.63 | $23.02 | $23.22 | $20.29 | 35,837 |
| 2016-07-25 | $23.25 | $23.35 | $22.92 | $23.09 | $20.18 | 35,970 |
| 2016-07-22 | $23.30 | $23.36 | $23.10 | $23.28 | $20.35 | 26,196 |
| 2016-07-21 | $23.28 | $23.31 | $23.07 | $23.16 | $20.24 | 28,225 |
| 2016-07-20 | $23.35 | $23.55 | $23.19 | $23.31 | $20.37 | 59,936 |
| 2016-07-19 | $23.42 | $23.65 | $23.02 | $23.37 | $20.42 | 65,580 |
| 2016-07-18 | $23.70 | $23.85 | $23.20 | $23.54 | $20.57 | 54,075 |
| 2016-07-15 | $22.66 | $23.48 | $22.66 | $23.44 | $20.49 | 80,856 |
| 2016-07-14 | $22.73 | $22.95 | $22.24 | $22.46 | $19.63 | 135,103 |
| 2016-07-13 | $22.71 | $22.79 | $22.33 | $22.42 | $19.59 | 76,309 |
| 2016-07-12 | $22.08 | $22.71 | $22.04 | $22.62 | $19.77 | 100,045 |
| 2016-07-11 | $21.81 | $22.20 | $21.78 | $21.87 | $19.11 | 99,074 |
| 2016-07-08 | $21.57 | $21.84 | $21.41 | $21.80 | $19.05 | 138,288 |
| 2016-07-07 | $21.28 | $21.58 | $20.97 | $21.39 | $18.69 | 58,955 |
| 2016-07-06 | $21.18 | $21.50 | $20.96 | $21.33 | $18.64 | 66,038 |
| 2016-07-05 | $21.75 | $21.75 | $21.20 | $21.26 | $18.58 | 59,999 |
| 2016-07-01 | $22.27 | $22.46 | $21.85 | $21.94 | $19.17 | 63,536 |
| 2016-06-30 | $22.23 | $22.41 | $21.75 | $22.37 | $19.55 | 149,767 |
| 2016-06-29 | $22.62 | $22.62 | $21.64 | $22.23 | $19.43 | 80,856 |
| 2016-06-28 | $22.26 | $22.85 | $21.99 | $22.43 | $19.60 | 183,390 |
| 2016-06-27 | $23.09 | $23.09 | $21.53 | $22.04 | $19.26 | 140,792 |
| 2016-06-24 | $23.52 | $24.51 | $23.00 | $23.26 | $20.33 | 493,645 |
| 2016-06-23 | $24.08 | $24.86 | $24.07 | $24.59 | $21.49 | 46,452 |
| 2016-06-22 | $23.85 | $24.02 | $23.57 | $23.84 | $20.83 | 43,359 |
| 2016-06-21 | $24.05 | $24.29 | $23.24 | $23.77 | $20.77 | 64,674 |
| 2016-06-20 | $23.97 | $24.41 | $23.91 | $23.93 | $20.91 | 52,200 |
| 2016-06-17 | $23.64 | $23.97 | $23.34 | $23.68 | $20.69 | 70,917 |
| 2016-06-16 | $23.61 | $23.64 | $23.34 | $23.58 | $20.61 | 28,974 |
| 2016-06-15 | $23.69 | $24.15 | $23.64 | $23.69 | $20.70 | 46,988 |
| 2016-06-14 | $24.18 | $24.27 | $23.41 | $23.67 | $20.69 | 80,078 |
| 2016-06-13 | $23.72 | $24.38 | $23.72 | $24.17 | $21.12 | 66,250 |
| 2016-06-10 | $23.87 | $24.16 | $23.56 | $23.92 | $20.90 | 121,005 |
| 2016-06-09 | $24.04 | $24.56 | $23.72 | $24.14 | $21.10 | 48,530 |
| 2016-06-08 | $24.13 | $24.55 | $24.04 | $24.21 | $21.16 | 26,983 |
| 2016-06-07 | $24.45 | $24.51 | $24.08 | $24.19 | $21.14 | 48,013 |
| 2016-06-06 | $23.83 | $24.59 | $23.82 | $24.39 | $21.32 | 26,572 |
| 2016-06-03 | $24.08 | $24.08 | $23.46 | $23.88 | $20.87 | 100,811 |
| 2016-06-02 | $24.09 | $24.17 | $23.43 | $24.11 | $21.07 | 88,760 |
| 2016-06-01 | $23.81 | $24.60 | $23.72 | $24.20 | $21.15 | 61,805 |
| 2016-05-31 | $24.44 | $24.55 | $24.08 | $24.15 | $20.96 | 104,213 |
| 2016-05-27 | $24.06 | $24.48 | $24.00 | $24.43 | $21.20 | 35,693 |
| 2016-05-26 | $24.60 | $24.60 | $24.38 | $24.41 | $21.18 | 17,758 |
| 2016-05-25 | $24.44 | $24.80 | $24.11 | $24.49 | $21.25 | 63,787 |
| 2016-05-24 | $23.71 | $24.43 | $23.71 | $24.32 | $21.11 | 36,381 |
| 2016-05-23 | $23.03 | $23.85 | $22.88 | $23.51 | $20.40 | 61,787 |
| 2016-05-20 | $23.03 | $23.36 | $22.87 | $23.10 | $20.05 | 97,377 |
| 2016-05-19 | $23.32 | $23.62 | $21.71 | $22.87 | $19.85 | 87,451 |
| 2016-05-18 | $22.94 | $23.41 | $22.72 | $23.34 | $20.26 | 90,467 |
| 2016-05-17 | $23.18 | $23.40 | $22.56 | $22.85 | $19.83 | 60,617 |
| 2016-05-16 | $23.28 | $23.60 | $23.14 | $23.32 | $20.24 | 96,093 |
| 2016-05-13 | $23.49 | $23.55 | $23.17 | $23.31 | $20.23 | 43,589 |
| 2016-05-12 | $23.85 | $23.97 | $23.53 | $23.60 | $20.48 | 31,550 |
| 2016-05-11 | $24.29 | $24.38 | $23.72 | $23.88 | $20.72 | 40,617 |
| 2016-05-10 | $24.25 | $24.87 | $24.15 | $24.39 | $21.17 | 23,875 |
| 2016-05-09 | $23.88 | $24.32 | $23.57 | $24.07 | $20.89 | 34,798 |
| 2016-05-06 | $23.76 | $24.09 | $23.39 | $23.95 | $20.78 | 29,391 |
| 2016-05-05 | $24.19 | $24.29 | $23.66 | $23.73 | $20.59 | 36,075 |
| 2016-05-04 | $24.32 | $24.79 | $24.06 | $24.14 | $20.95 | 29,725 |
| 2016-05-03 | $24.63 | $25.15 | $24.14 | $24.40 | $21.18 | 31,938 |
| 2016-05-02 | $25.20 | $25.35 | $24.65 | $24.87 | $21.58 | 42,757 |
| 2016-04-29 | $24.54 | $25.40 | $24.54 | $25.21 | $21.88 | 52,253 |
| 2016-04-28 | $25.18 | $25.29 | $24.93 | $24.98 | $21.68 | 25,410 |
| 2016-04-27 | $25.23 | $25.25 | $24.86 | $25.17 | $21.84 | 34,729 |
| 2016-04-26 | $24.68 | $25.28 | $24.68 | $25.25 | $21.91 | 29,325 |
| 2016-04-25 | $25.33 | $25.54 | $24.29 | $24.54 | $21.30 | 46,953 |
| 2016-04-22 | $25.25 | $25.42 | $25.00 | $25.25 | $21.91 | 111,149 |
| 2016-04-21 | $24.94 | $25.33 | $24.94 | $25.23 | $21.90 | 25,421 |
| 2016-04-20 | $24.81 | $25.25 | $24.57 | $25.17 | $21.84 | 26,250 |
| 2016-04-19 | $24.86 | $25.03 | $24.74 | $24.82 | $21.54 | 25,563 |
| 2016-04-18 | $24.69 | $25.37 | $24.64 | $25.21 | $21.88 | 38,059 |
| 2016-04-15 | $24.79 | $25.12 | $24.79 | $24.88 | $21.59 | 20,900 |
| 2016-04-14 | $24.87 | $25.21 | $24.79 | $24.89 | $21.60 | 24,267 |
| 2016-04-13 | $24.17 | $24.92 | $24.17 | $24.80 | $21.52 | 46,500 |
| 2016-04-12 | $24.23 | $24.92 | $23.94 | $24.12 | $20.93 | 38,076 |
| 2016-04-11 | $24.58 | $24.58 | $24.04 | $24.29 | $21.08 | 42,908 |
| 2016-04-08 | $24.51 | $24.71 | $24.10 | $24.49 | $21.25 | 63,510 |
| 2016-04-07 | $24.53 | $24.71 | $24.10 | $24.27 | $21.06 | 43,108 |
| 2016-04-06 | $23.77 | $24.65 | $23.61 | $24.46 | $21.23 | 56,916 |
| 2016-04-05 | $24.51 | $24.70 | $23.47 | $23.68 | $20.55 | 99,588 |
| 2016-04-04 | $24.70 | $24.80 | $24.42 | $24.63 | $21.38 | 26,037 |
| 2016-04-01 | $24.67 | $24.92 | $24.47 | $24.78 | $21.51 | 38,526 |
| 2016-03-31 | $24.93 | $25.09 | $24.84 | $24.90 | $21.61 | 43,815 |
| 2016-03-30 | $24.78 | $25.05 | $24.58 | $24.90 | $21.61 | 89,605 |
| 2016-03-29 | $23.79 | $24.94 | $23.53 | $24.76 | $21.49 | 197,207 |
| 2016-03-28 | $24.32 | $24.46 | $23.51 | $23.76 | $20.62 | 268,349 |
| 2016-03-24 | $24.10 | $24.49 | $23.56 | $24.30 | $21.09 | 233,910 |
| 2016-03-23 | $24.97 | $24.97 | $24.22 | $24.29 | $21.08 | 100,056 |
| 2016-03-22 | $24.81 | $25.14 | $24.57 | $25.01 | $21.70 | 45,200 |
| 2016-03-21 | $25.15 | $25.63 | $24.93 | $24.99 | $21.69 | 89,304 |
| 2016-03-18 | $25.16 | $25.16 | $24.65 | $25.00 | $21.70 | 281,634 |
| 2016-03-17 | $23.83 | $25.28 | $23.52 | $25.00 | $21.70 | 79,271 |
| 2016-03-16 | $24.24 | $24.24 | $23.55 | $23.90 | $20.74 | 55,253 |
| 2016-03-15 | $25.01 | $25.01 | $24.11 | $24.17 | $20.98 | 45,820 |
| 2016-03-14 | $25.63 | $25.63 | $24.91 | $25.07 | $21.76 | 106,219 |
| 2016-03-11 | $24.98 | $25.91 | $24.98 | $25.69 | $22.29 | 106,634 |
| 2016-03-10 | $24.74 | $25.05 | $24.42 | $24.93 | $21.64 | 92,829 |
| 2016-03-09 | $23.53 | $24.71 | $23.53 | $24.59 | $21.34 | 80,537 |
| 2016-03-08 | $24.22 | $24.24 | $23.39 | $23.40 | $20.31 | 196,259 |
| 2016-03-07 | $24.68 | $24.89 | $23.84 | $24.03 | $20.85 | 139,279 |
| 2016-03-04 | $25.59 | $25.59 | $24.79 | $24.80 | $21.52 | 97,374 |
| 2016-03-03 | $25.45 | $25.66 | $25.07 | $25.50 | $22.13 | 259,807 |
| 2016-03-02 | $25.31 | $25.71 | $25.19 | $25.55 | $22.17 | 57,301 |
| 2016-03-01 | $25.60 | $25.75 | $25.27 | $25.48 | $21.98 | 295,174 |
| 2016-02-29 | $24.56 | $26.09 | $24.56 | $25.56 | $22.05 | 129,052 |
| 2016-02-26 | $24.60 | $24.99 | $24.27 | $24.54 | $21.17 | 56,080 |
| 2016-02-25 | $24.48 | $24.63 | $23.98 | $24.50 | $21.14 | 117,410 |
| 2016-02-24 | $24.16 | $24.59 | $23.76 | $24.39 | $21.04 | 105,808 |
| 2016-02-23 | $24.42 | $24.60 | $23.84 | $24.44 | $21.09 | 111,661 |
| 2016-02-22 | $24.87 | $24.87 | $24.38 | $24.55 | $21.18 | 43,420 |
| 2016-02-19 | $24.04 | $24.92 | $24.01 | $24.62 | $21.24 | 126,290 |
| 2016-02-18 | $24.23 | $24.59 | $23.74 | $23.98 | $20.69 | 79,055 |
| 2016-02-17 | $24.60 | $24.91 | $24.08 | $24.25 | $20.92 | 129,411 |
| 2016-02-16 | $24.31 | $24.60 | $24.10 | $24.49 | $21.13 | 67,268 |
| 2016-02-12 | $24.24 | $24.33 | $23.72 | $24.09 | $20.78 | 49,277 |
| 2016-02-11 | $23.87 | $24.52 | $23.59 | $24.03 | $20.73 | 88,670 |
| 2016-02-10 | $23.48 | $24.65 | $23.48 | $24.35 | $21.01 | 107,833 |
| 2016-02-09 | $22.24 | $25.58 | $22.24 | $23.43 | $20.21 | 373,997 |
| 2016-02-08 | $23.21 | $23.89 | $22.69 | $23.54 | $20.31 | 187,628 |
| 2016-02-05 | $23.60 | $23.80 | $23.20 | $23.34 | $20.14 | 87,595 |
| 2016-02-04 | $22.97 | $23.86 | $22.53 | $23.63 | $20.39 | 110,449 |
| 2016-02-03 | $23.50 | $23.63 | $22.41 | $22.91 | $19.77 | 125,583 |
| 2016-02-02 | $23.94 | $24.18 | $23.14 | $23.40 | $20.19 | 139,518 |
| 2016-02-01 | $24.10 | $24.32 | $23.51 | $24.25 | $20.92 | 110,323 |
| 2016-01-29 | $23.27 | $24.19 | $23.27 | $24.15 | $20.84 | 122,763 |
| 2016-01-28 | $23.24 | $23.33 | $22.59 | $23.18 | $20.00 | 88,384 |
| 2016-01-27 | $22.92 | $23.30 | $22.81 | $23.11 | $19.94 | 93,429 |
| 2016-01-26 | $23.67 | $23.76 | $23.13 | $23.30 | $20.10 | 157,007 |
| 2016-01-25 | $23.76 | $23.79 | $23.51 | $23.61 | $20.37 | 64,370 |
| 2016-01-22 | $23.94 | $23.94 | $23.60 | $23.84 | $20.57 | 94,219 |
| 2016-01-21 | $23.72 | $23.90 | $23.49 | $23.58 | $20.34 | 114,706 |
| 2016-01-20 | $23.25 | $23.98 | $22.41 | $23.68 | $20.43 | 108,178 |
| 2016-01-19 | $24.54 | $24.61 | $23.32 | $23.59 | $20.35 | 229,023 |
| 2016-01-15 | $23.94 | $24.49 | $23.53 | $24.31 | $20.97 | 177,962 |
| 2016-01-14 | $24.22 | $24.95 | $24.09 | $24.51 | $21.15 | 154,292 |
| 2016-01-13 | $24.70 | $25.05 | $23.87 | $24.15 | $20.84 | 135,395 |
| 2016-01-12 | $24.67 | $24.85 | $23.91 | $24.61 | $21.23 | 261,978 |
| 2016-01-11 | $23.75 | $24.28 | $23.65 | $24.20 | $20.88 | 66,379 |
| 2016-01-08 | $24.00 | $24.00 | $23.17 | $23.56 | $20.33 | 78,421 |
| 2016-01-07 | $23.52 | $24.45 | $23.01 | $23.82 | $20.55 | 320,511 |
| 2016-01-06 | $24.49 | $24.49 | $23.63 | $23.68 | $20.43 | 178,621 |
| 2016-01-05 | $25.51 | $25.75 | $24.29 | $24.83 | $21.42 | 168,529 |
| 2016-01-04 | $25.95 | $25.96 | $25.24 | $25.32 | $21.85 | 136,734 |
| 2015-12-31 | $25.46 | $26.75 | $25.28 | $26.21 | $22.61 | 94,142 |
| 2015-12-30 | $24.57 | $25.74 | $24.28 | $25.47 | $21.98 | 50,179 |
| 2015-12-29 | $24.27 | $24.61 | $23.61 | $24.54 | $21.17 | 65,008 |
| 2015-12-28 | $23.81 | $24.55 | $23.62 | $24.20 | $20.88 | 38,798 |
| 2015-12-24 | $23.86 | $23.89 | $23.80 | $23.84 | $20.57 | 12,648 |
| 2015-12-23 | $23.56 | $23.99 | $23.27 | $23.75 | $20.49 | 43,034 |
| 2015-12-22 | $23.35 | $23.53 | $22.98 | $23.39 | $20.18 | 19,416 |
| 2015-12-21 | $22.91 | $23.31 | $22.68 | $23.19 | $20.01 | 103,804 |
| 2015-12-18 | $23.30 | $23.89 | $22.50 | $22.72 | $19.60 | 776,162 |
| 2015-12-17 | $24.09 | $24.63 | $23.06 | $23.31 | $20.11 | 140,251 |
| 2015-12-16 | $23.70 | $24.25 | $23.70 | $23.97 | $20.68 | 132,879 |
| 2015-12-15 | $23.33 | $23.78 | $23.33 | $23.56 | $20.33 | 102,497 |
| 2015-12-14 | $22.75 | $23.37 | $22.53 | $23.21 | $20.03 | 130,558 |
| 2015-12-11 | $22.69 | $23.29 | $22.60 | $22.67 | $19.56 | 98,756 |
| 2015-12-10 | $23.27 | $23.68 | $22.95 | $23.08 | $19.91 | 71,863 |
| 2015-12-09 | $23.49 | $23.64 | $23.23 | $23.36 | $20.15 | 79,802 |
| 2015-12-08 | $23.62 | $23.92 | $22.87 | $23.54 | $20.31 | 92,195 |
| 2015-12-07 | $24.11 | $24.70 | $23.62 | $23.82 | $20.55 | 135,279 |
| 2015-12-04 | $24.18 | $24.25 | $23.86 | $24.09 | $20.78 | 51,121 |
| 2015-12-03 | $24.51 | $24.64 | $23.86 | $24.17 | $20.85 | 68,464 |
| 2015-12-02 | $24.58 | $24.84 | $24.30 | $24.59 | $21.22 | 74,064 |
| 2015-12-01 | $24.51 | $24.93 | $24.51 | $24.77 | $21.24 | 81,887 |
| 2015-11-30 | $24.03 | $24.47 | $23.74 | $24.45 | $20.97 | 129,500 |
| 2015-11-27 | $23.62 | $24.10 | $23.36 | $23.97 | $20.56 | 46,733 |
| 2015-11-25 | $23.34 | $23.87 | $23.27 | $23.63 | $20.26 | 96,402 |
| 2015-11-24 | $22.53 | $23.60 | $22.41 | $23.31 | $19.99 | 138,215 |
| 2015-11-23 | $22.33 | $22.68 | $21.85 | $22.61 | $19.39 | 187,701 |
| 2015-11-20 | $22.34 | $22.45 | $22.23 | $22.25 | $19.08 | 85,633 |
| 2015-11-19 | $22.42 | $22.42 | $22.09 | $22.24 | $19.07 | 72,941 |
| 2015-11-18 | $22.30 | $22.44 | $22.05 | $22.40 | $19.21 | 96,275 |
| 2015-11-17 | $22.25 | $22.40 | $22.00 | $22.24 | $19.07 | 116,304 |
| 2015-11-16 | $22.28 | $22.34 | $22.10 | $22.20 | $19.04 | 60,244 |
| 2015-11-13 | $21.97 | $22.32 | $21.97 | $22.23 | $19.06 | 86,786 |
| 2015-11-12 | $22.00 | $22.27 | $21.92 | $22.10 | $18.95 | 62,783 |
| 2015-11-11 | $22.40 | $22.45 | $21.96 | $22.12 | $18.97 | 66,344 |
| 2015-11-10 | $22.13 | $22.45 | $21.89 | $22.27 | $19.10 | 175,591 |
| 2015-11-09 | $22.15 | $22.32 | $22.05 | $22.21 | $19.05 | 137,003 |
| 2015-11-06 | $22.40 | $22.42 | $22.05 | $22.11 | $18.96 | 116,182 |
| 2015-11-05 | $21.90 | $22.50 | $21.42 | $22.38 | $19.19 | 146,977 |
| 2015-11-04 | $22.73 | $22.73 | $21.28 | $21.83 | $18.72 | 154,855 |
| 2015-11-03 | $22.00 | $22.12 | $21.82 | $21.99 | $18.86 | 104,034 |
| 2015-11-02 | $21.89 | $22.32 | $21.36 | $22.00 | $18.87 | 101,891 |
| 2015-10-30 | $21.84 | $21.91 | $21.39 | $21.91 | $18.79 | 182,009 |
| 2015-10-29 | $22.28 | $22.28 | $21.26 | $21.88 | $18.76 | 105,914 |
| 2015-10-28 | $21.01 | $22.48 | $20.90 | $22.30 | $19.12 | 245,873 |
| 2015-10-27 | $21.04 | $21.63 | $20.95 | $21.52 | $18.45 | 118,107 |
| 2015-10-26 | $21.65 | $21.65 | $21.00 | $21.17 | $18.15 | 162,284 |
| 2015-10-23 | $21.84 | $21.96 | $21.08 | $21.67 | $18.58 | 74,064 |
| 2015-10-22 | $21.91 | $22.21 | $21.47 | $21.71 | $18.62 | 101,612 |
| 2015-10-21 | $22.08 | $22.16 | $21.71 | $21.94 | $18.81 | 97,852 |
| 2015-10-20 | $22.08 | $22.18 | $21.60 | $22.00 | $18.87 | 48,782 |
| 2015-10-19 | $21.55 | $22.20 | $21.45 | $22.11 | $18.96 | 106,957 |
| 2015-10-16 | $22.37 | $22.44 | $21.30 | $21.70 | $18.61 | 68,033 |
| 2015-10-15 | $21.66 | $22.35 | $21.28 | $22.32 | $19.14 | 75,341 |
| 2015-10-14 | $22.07 | $22.07 | $21.38 | $21.59 | $18.51 | 58,733 |
| 2015-10-13 | $21.64 | $22.25 | $21.40 | $22.10 | $18.95 | 68,620 |
| 2015-10-12 | $22.26 | $22.31 | $21.66 | $21.76 | $18.66 | 38,487 |
| 2015-10-09 | $22.55 | $22.61 | $22.16 | $22.26 | $19.09 | 38,743 |
| 2015-10-08 | $22.97 | $23.05 | $22.27 | $22.74 | $19.50 | 92,944 |
| 2015-10-07 | $22.50 | $23.09 | $22.18 | $23.04 | $19.76 | 205,314 |
| 2015-10-06 | $22.35 | $22.70 | $22.09 | $22.26 | $19.09 | 100,577 |
| 2015-10-05 | $21.57 | $22.47 | $21.57 | $22.47 | $19.27 | 268,567 |
| 2015-10-02 | $21.50 | $21.83 | $20.85 | $21.49 | $18.43 | 122,731 |
| 2015-10-01 | $21.78 | $22.17 | $21.60 | $21.88 | $18.76 | 83,860 |
| 2015-09-30 | $21.40 | $22.05 | $21.01 | $21.80 | $18.69 | 1,584,960 |
| 2015-09-29 | $20.90 | $21.40 | $20.71 | $21.21 | $18.19 | 107,526 |
| 2015-09-28 | $20.99 | $21.21 | $20.70 | $20.93 | $17.95 | 105,860 |
| 2015-09-25 | $22.25 | $22.25 | $21.07 | $21.38 | $18.33 | 63,169 |
| 2015-09-24 | $22.28 | $22.48 | $21.94 | $21.99 | $18.86 | 171,788 |
| 2015-09-23 | $22.37 | $22.50 | $21.87 | $22.27 | $19.10 | 58,849 |
| 2015-09-22 | $21.67 | $22.28 | $21.51 | $22.24 | $19.07 | 116,617 |
| 2015-09-21 | $22.19 | $22.20 | $21.50 | $21.95 | $18.82 | 160,765 |
| 2015-09-18 | $21.82 | $22.16 | $21.53 | $21.97 | $18.84 | 180,726 |
| 2015-09-17 | $21.52 | $21.91 | $21.50 | $21.88 | $18.76 | 59,264 |
| 2015-09-16 | $21.50 | $22.00 | $21.45 | $21.80 | $18.69 | 162,096 |
| 2015-09-15 | $21.14 | $22.15 | $21.14 | $21.92 | $18.80 | 97,576 |
| 2015-09-14 | $22.05 | $22.05 | $21.00 | $21.28 | $18.25 | 101,102 |
| 2015-09-11 | $21.75 | $22.10 | $21.56 | $21.69 | $18.60 | 65,689 |
| 2015-09-10 | $21.72 | $22.22 | $21.72 | $21.95 | $18.82 | 141,103 |
| 2015-09-09 | $22.30 | $22.30 | $21.68 | $21.97 | $18.84 | 119,672 |
| 2015-09-08 | $22.20 | $22.44 | $21.62 | $21.90 | $18.78 | 198,049 |
| 2015-09-04 | $22.72 | $22.82 | $22.09 | $22.35 | $19.17 | 75,658 |
| 2015-09-03 | $22.41 | $22.75 | $22.24 | $22.61 | $19.39 | 111,007 |
| 2015-09-02 | $21.80 | $22.98 | $21.55 | $22.75 | $19.51 | 232,921 |
| 2015-09-01 | $21.51 | $22.42 | $21.51 | $22.04 | $18.90 | 260,338 |
| 2015-08-31 | $21.00 | $22.00 | $21.00 | $22.00 | $18.87 | 117,923 |
| 2015-08-28 | $21.78 | $21.81 | $21.02 | $21.43 | $18.38 | 214,350 |
| 2015-08-27 | $21.31 | $21.94 | $20.96 | $21.82 | $18.71 | 57,176 |
| 2015-08-26 | $21.20 | $21.87 | $20.97 | $21.42 | $18.37 | 277,314 |
| 2015-08-25 | $22.45 | $22.45 | $21.25 | $21.50 | $18.44 | 116,236 |
| 2015-08-24 | $20.36 | $21.35 | $18.22 | $21.12 | $18.11 | 183,692 |
| 2015-08-21 | $21.95 | $22.00 | $21.65 | $21.69 | $18.60 | 148,916 |
| 2015-08-20 | $21.87 | $22.10 | $21.76 | $22.00 | $18.87 | 123,201 |
| 2015-08-19 | $22.26 | $22.40 | $22.10 | $22.10 | $18.95 | 85,122 |
| 2015-08-18 | $22.22 | $22.52 | $21.88 | $22.50 | $19.29 | 248,871 |
| 2015-08-17 | $22.74 | $22.78 | $22.01 | $22.45 | $19.25 | 234,138 |
| 2015-08-14 | $22.42 | $23.04 | $22.42 | $22.75 | $19.51 | 667,614 |
| 2015-08-13 | $22.75 | $23.10 | $21.65 | $22.40 | $19.21 | 4,714,933 |
Houlihan Lokey Inc - Class A (HLI) News Headlines
.jpg)
.jpg)
.jpg)
Recent Houlihan Lokey Inc - Class A (HLI) News
.jpg)
.jpg)
.jpg)
Similar Companies to Houlihan Lokey Inc - Class A (HLI) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |