Hamilton Lane Inc - Class A (HLNE) Exchange: NASDAQ
Data as of May 2, 2025
$154.49 ($-0.02) -0.01%
Hamilton Lane Inc - Class A - Daily Information
Click for more stock information on Hamilton Lane Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $151.65 |
| Previous Close | $154.49 |
| High | $154.81 |
| Low | $148.00 |
| Adjusted Open | $151.65 |
| Previous Adjusted Close | $154.49 |
| Adjusted High | $154.81 |
| Adjusted Low | $148.00 |
About Hamilton Lane Inc - Class A (HLNE)
Hamilton Lane is a leading private markets investment management firm providing innovative solutions to sophisticated investors around the world. Dedicated exclusively to private markets investing for 30 years, the firm currently employs more than 500 professionals operating in offices throughout North America, Europe, Asia Pacific and the Middle East. Hamilton Lane has $805 billion in assets under management and supervision, composed of $96 billion in discretionary assets and $709 billion in advisory assets, as of September 30, 2021. Hamilton Lane specializes in building flexible investment programs that provide clients access to the full spectrum of private markets strategies, sectors and geographies.
Invest in Hamilton Lane Inc - Class A (HLNE)
Historical Stock Data for Hamilton Lane Inc - Class A (HLNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $151.65 | $154.81 | $148.00 | $154.49 | $154.49 | 416,846 |
| 2025-04-29 | $148.84 | $154.59 | $147.97 | $154.51 | $154.51 | 401,683 |
| 2025-04-28 | $148.52 | $151.11 | $147.55 | $150.59 | $150.59 | 397,075 |
| 2025-04-25 | $145.51 | $151.04 | $145.51 | $148.34 | $148.34 | 367,179 |
| 2025-04-24 | $143.10 | $150.15 | $142.10 | $148.01 | $148.01 | 437,255 |
| 2025-04-23 | $143.05 | $147.20 | $142.32 | $144.10 | $144.10 | 569,910 |
| 2025-04-22 | $133.35 | $137.88 | $131.99 | $136.68 | $136.68 | 383,028 |
| 2025-04-21 | $136.48 | $139.22 | $128.73 | $131.40 | $131.40 | 403,727 |
| 2025-04-17 | $135.74 | $139.76 | $134.22 | $137.73 | $137.73 | 816,917 |
| 2025-04-16 | $139.23 | $140.01 | $133.04 | $135.05 | $135.05 | 923,068 |
| 2025-04-15 | $141.69 | $143.91 | $140.21 | $141.35 | $141.35 | 337,491 |
| 2025-04-14 | $138.67 | $141.23 | $135.92 | $140.87 | $140.87 | 574,196 |
| 2025-04-11 | $137.51 | $138.90 | $131.51 | $137.21 | $137.21 | 550,071 |
| 2025-04-10 | $142.03 | $144.99 | $134.06 | $138.07 | $138.07 | 558,908 |
| 2025-04-09 | $125.89 | $148.72 | $124.65 | $147.08 | $147.08 | 1,251,958 |
| 2025-04-08 | $140.75 | $143.38 | $124.10 | $126.65 | $126.65 | 792,481 |
| 2025-04-07 | $127.77 | $141.25 | $126.59 | $134.12 | $134.12 | 1,176,736 |
| 2025-04-04 | $134.64 | $137.84 | $128.87 | $135.66 | $135.66 | 1,098,402 |
| 2025-04-03 | $144.54 | $145.49 | $140.63 | $140.89 | $140.89 | 656,682 |
| 2025-04-02 | $149.19 | $156.49 | $146.67 | $155.48 | $155.48 | 427,267 |
| 2025-04-01 | $148.73 | $153.94 | $147.88 | $151.92 | $151.92 | 413,614 |
| 2025-03-31 | $144.28 | $149.70 | $141.71 | $148.67 | $148.67 | 399,818 |
| 2025-03-28 | $150.81 | $152.40 | $146.23 | $147.08 | $147.08 | 382,110 |
| 2025-03-27 | $153.10 | $153.10 | $149.02 | $150.81 | $150.81 | 357,387 |
| 2025-03-26 | $158.08 | $158.16 | $153.12 | $154.02 | $154.02 | 308,288 |
| 2025-03-25 | $155.93 | $158.06 | $154.16 | $157.61 | $157.61 | 371,258 |
| 2025-03-24 | $153.80 | $157.13 | $151.87 | $155.89 | $155.89 | 457,245 |
| 2025-03-21 | $148.74 | $151.37 | $145.34 | $150.64 | $150.64 | 1,209,451 |
| 2025-03-20 | $148.60 | $151.00 | $147.66 | $149.20 | $149.20 | 469,358 |
| 2025-03-19 | $145.95 | $151.99 | $144.62 | $150.57 | $150.57 | 397,275 |
| 2025-03-18 | $142.55 | $145.46 | $141.77 | $144.74 | $144.74 | 312,873 |
| 2025-03-17 | $142.51 | $145.88 | $140.13 | $145.15 | $145.15 | 498,984 |
| 2025-03-14 | $140.64 | $143.58 | $139.33 | $142.56 | $142.56 | 585,176 |
| 2025-03-13 | $141.78 | $141.78 | $138.01 | $139.01 | $138.53 | 744,651 |
| 2025-03-12 | $142.77 | $145.66 | $140.21 | $141.47 | $140.99 | 763,986 |
| 2025-03-11 | $139.35 | $142.69 | $136.98 | $140.05 | $139.57 | 614,224 |
| 2025-03-10 | $142.05 | $143.84 | $135.82 | $137.87 | $137.40 | 587,446 |
| 2025-03-07 | $146.69 | $149.84 | $139.39 | $145.94 | $145.94 | 718,095 |
| 2025-03-06 | $150.31 | $151.59 | $146.12 | $147.59 | $147.59 | 509,068 |
| 2025-03-05 | $147.54 | $153.30 | $145.08 | $153.03 | $153.03 | 466,543 |
| 2025-03-04 | $149.97 | $150.12 | $143.03 | $146.94 | $146.94 | 454,552 |
| 2025-03-03 | $156.68 | $160.18 | $151.66 | $152.59 | $152.59 | 479,342 |
| 2025-02-28 | $150.11 | $156.42 | $148.36 | $156.32 | $156.32 | 621,524 |
| 2025-02-27 | $154.50 | $156.24 | $150.62 | $151.65 | $151.65 | 430,584 |
| 2025-02-26 | $154.93 | $157.69 | $152.95 | $153.78 | $153.78 | 500,716 |
| 2025-02-25 | $153.63 | $155.00 | $149.06 | $153.98 | $153.98 | 449,798 |
| 2025-02-24 | $153.07 | $155.28 | $151.00 | $153.14 | $153.14 | 775,101 |
| 2025-02-21 | $158.77 | $159.43 | $151.40 | $151.46 | $151.46 | 641,616 |
| 2025-02-20 | $159.72 | $159.93 | $152.58 | $157.26 | $157.26 | 844,043 |
| 2025-02-19 | $158.31 | $160.28 | $157.41 | $159.96 | $159.96 | 517,878 |
| 2025-02-18 | $156.78 | $159.52 | $155.26 | $159.52 | $159.52 | 445,034 |
| 2025-02-14 | $152.80 | $156.61 | $152.50 | $156.19 | $156.19 | 413,127 |
| 2025-02-13 | $154.67 | $154.68 | $150.56 | $151.83 | $151.83 | 463,246 |
| 2025-02-12 | $154.81 | $154.88 | $150.89 | $153.87 | $153.87 | 656,643 |
| 2025-02-11 | $157.25 | $158.76 | $149.56 | $156.59 | $156.59 | 2,030,735 |
| 2025-02-10 | $169.07 | $169.07 | $164.12 | $166.39 | $166.39 | 350,579 |
| 2025-02-07 | $167.26 | $169.20 | $166.53 | $167.19 | $167.19 | 445,072 |
| 2025-02-06 | $170.45 | $170.57 | $166.52 | $166.83 | $166.83 | 500,632 |
| 2025-02-05 | $163.01 | $172.37 | $162.74 | $170.18 | $170.18 | 727,105 |
| 2025-02-04 | $165.37 | $168.08 | $157.47 | $161.40 | $161.40 | 890,514 |
| 2025-02-03 | $153.95 | $159.13 | $151.46 | $158.00 | $158.00 | 536,242 |
| 2025-01-31 | $159.97 | $161.25 | $158.77 | $159.18 | $159.18 | 294,793 |
| 2025-01-30 | $160.38 | $160.83 | $157.53 | $159.46 | $159.46 | 212,830 |
| 2025-01-29 | $159.34 | $161.06 | $157.30 | $157.38 | $157.38 | 327,016 |
| 2025-01-28 | $158.33 | $160.69 | $157.30 | $159.60 | $159.60 | 386,896 |
| 2025-01-27 | $158.38 | $159.99 | $156.68 | $158.63 | $158.63 | 448,722 |
| 2025-01-24 | $158.42 | $161.93 | $157.82 | $160.99 | $160.99 | 302,379 |
| 2025-01-23 | $158.80 | $159.98 | $156.91 | $159.86 | $159.86 | 356,997 |
| 2025-01-22 | $157.00 | $160.67 | $156.81 | $160.14 | $160.14 | 552,383 |
| 2025-01-21 | $153.94 | $157.60 | $153.26 | $157.13 | $157.13 | 428,630 |
| 2025-01-17 | $150.89 | $151.42 | $147.87 | $150.26 | $150.26 | 457,867 |
| 2025-01-16 | $145.27 | $149.73 | $145.00 | $149.59 | $149.59 | 353,412 |
| 2025-01-15 | $146.85 | $147.47 | $143.42 | $144.61 | $144.61 | 272,192 |
| 2025-01-14 | $138.51 | $141.65 | $136.22 | $141.14 | $141.14 | 564,830 |
| 2025-01-13 | $137.84 | $139.13 | $136.87 | $138.05 | $138.05 | 475,426 |
| 2025-01-10 | $144.62 | $144.89 | $138.27 | $139.76 | $139.76 | 300,891 |
| 2025-01-08 | $145.69 | $148.23 | $144.97 | $147.93 | $147.93 | 338,492 |
| 2025-01-07 | $146.74 | $148.80 | $144.25 | $147.27 | $147.27 | 428,978 |
| 2025-01-06 | $142.95 | $146.79 | $142.94 | $146.74 | $146.74 | 402,721 |
| 2025-01-03 | $150.26 | $151.67 | $149.30 | $150.27 | $150.27 | 349,201 |
| 2025-01-02 | $148.90 | $150.36 | $147.07 | $149.15 | $149.15 | 333,011 |
| 2024-12-31 | $148.96 | $149.24 | $147.59 | $148.05 | $148.05 | 268,403 |
| 2024-12-30 | $150.43 | $150.43 | $147.37 | $147.78 | $147.78 | 290,581 |
| 2024-12-27 | $153.07 | $153.44 | $149.75 | $151.55 | $151.55 | 301,598 |
| 2024-12-26 | $149.55 | $155.19 | $149.02 | $154.00 | $154.00 | 344,516 |
| 2024-12-24 | $150.57 | $151.76 | $149.29 | $150.58 | $150.58 | 238,105 |
| 2024-12-23 | $150.01 | $151.09 | $148.76 | $150.07 | $150.07 | 529,868 |
| 2024-12-20 | $148.97 | $153.94 | $148.65 | $150.68 | $150.68 | 1,662,623 |
| 2024-12-19 | $153.56 | $156.63 | $150.69 | $151.40 | $151.40 | 773,061 |
| 2024-12-18 | $163.76 | $164.75 | $151.68 | $152.51 | $152.51 | 802,376 |
| 2024-12-17 | $166.43 | $167.32 | $162.20 | $163.41 | $163.41 | 708,307 |
| 2024-12-16 | $169.63 | $170.06 | $166.69 | $167.52 | $167.52 | 1,111,259 |
| 2024-12-13 | $171.23 | $173.29 | $168.80 | $169.24 | $168.75 | 510,141 |
| 2024-12-12 | $173.99 | $175.36 | $169.76 | $171.23 | $170.73 | 934,718 |
| 2024-12-11 | $175.99 | $177.55 | $172.91 | $173.99 | $173.48 | 476,083 |
| 2024-12-10 | $177.08 | $177.99 | $174.01 | $174.55 | $174.04 | 545,844 |
| 2024-12-09 | $182.34 | $183.57 | $175.69 | $176.80 | $176.28 | 481,001 |
| 2024-12-06 | $185.41 | $185.97 | $180.88 | $181.48 | $180.95 | 433,942 |
| 2024-12-05 | $190.40 | $190.40 | $185.19 | $185.47 | $184.93 | 416,931 |
| 2024-12-04 | $192.08 | $193.13 | $189.49 | $190.70 | $190.14 | 235,846 |
| 2024-12-03 | $192.59 | $196.95 | $191.62 | $191.96 | $191.40 | 254,874 |
| 2024-12-02 | $192.58 | $193.69 | $187.75 | $191.92 | $191.36 | 241,533 |
| 2024-11-29 | $192.99 | $194.61 | $191.75 | $192.40 | $191.84 | 184,886 |
| 2024-11-27 | $199.50 | $200.79 | $191.80 | $192.02 | $191.46 | 406,288 |
| 2024-11-26 | $200.35 | $201.48 | $198.37 | $199.36 | $199.36 | 204,268 |
| 2024-11-25 | $201.53 | $203.63 | $200.33 | $201.57 | $201.57 | 265,012 |
| 2024-11-22 | $199.67 | $201.03 | $197.78 | $199.55 | $199.55 | 260,859 |
| 2024-11-21 | $196.00 | $200.40 | $195.22 | $198.17 | $198.17 | 211,850 |
| 2024-11-20 | $194.74 | $196.30 | $192.33 | $194.48 | $194.48 | 157,887 |
| 2024-11-19 | $188.60 | $194.91 | $188.60 | $194.41 | $194.41 | 265,887 |
| 2024-11-18 | $192.10 | $192.47 | $188.30 | $191.33 | $191.33 | 227,280 |
| 2024-11-15 | $193.85 | $193.85 | $190.41 | $191.88 | $191.88 | 249,700 |
| 2024-11-14 | $193.33 | $194.44 | $190.16 | $193.18 | $193.18 | 300,295 |
| 2024-11-13 | $197.67 | $199.26 | $190.39 | $190.39 | $190.39 | 361,481 |
| 2024-11-12 | $201.77 | $203.72 | $196.62 | $196.90 | $196.90 | 359,560 |
| 2024-11-11 | $197.89 | $202.56 | $196.75 | $201.62 | $201.62 | 285,175 |
| 2024-11-08 | $189.70 | $194.88 | $188.54 | $194.47 | $194.47 | 450,922 |
| 2024-11-07 | $190.43 | $191.38 | $186.72 | $189.42 | $189.42 | 461,216 |
| 2024-11-06 | $189.10 | $196.60 | $186.25 | $192.63 | $192.63 | 1,015,084 |
| 2024-11-05 | $178.95 | $181.82 | $178.95 | $180.24 | $180.24 | 450,985 |
| 2024-11-04 | $179.56 | $181.34 | $177.91 | $178.65 | $178.65 | 341,145 |
| 2024-11-01 | $180.21 | $181.38 | $179.03 | $179.90 | $179.90 | 340,854 |
| 2024-10-31 | $181.69 | $183.34 | $178.09 | $179.64 | $179.64 | 255,399 |
| 2024-10-30 | $182.26 | $185.10 | $181.87 | $182.22 | $182.22 | 291,462 |
| 2024-10-29 | $181.36 | $183.21 | $181.22 | $182.82 | $182.82 | 330,056 |
| 2024-10-28 | $179.70 | $183.11 | $178.07 | $182.61 | $182.61 | 475,713 |
| 2024-10-25 | $179.40 | $180.98 | $175.43 | $177.85 | $177.85 | 193,608 |
| 2024-10-24 | $176.22 | $178.60 | $175.29 | $177.93 | $177.93 | 239,006 |
| 2024-10-23 | $176.60 | $177.98 | $174.03 | $175.64 | $175.64 | 252,118 |
| 2024-10-22 | $178.20 | $178.43 | $175.79 | $177.78 | $177.78 | 249,006 |
| 2024-10-21 | $180.33 | $181.33 | $178.73 | $179.13 | $179.13 | 217,617 |
| 2024-10-18 | $181.00 | $181.96 | $179.83 | $180.92 | $180.92 | 232,474 |
| 2024-10-17 | $179.27 | $181.27 | $178.37 | $181.00 | $181.00 | 295,658 |
| 2024-10-16 | $177.50 | $179.49 | $176.67 | $178.28 | $178.28 | 206,950 |
| 2024-10-15 | $177.13 | $179.18 | $175.68 | $176.13 | $176.13 | 236,340 |
| 2024-10-14 | $175.33 | $177.37 | $174.28 | $177.16 | $177.16 | 211,893 |
| 2024-10-11 | $172.64 | $175.49 | $172.64 | $174.74 | $174.74 | 340,893 |
| 2024-10-10 | $174.75 | $174.75 | $171.42 | $172.58 | $172.58 | 401,564 |
| 2024-10-09 | $172.77 | $177.62 | $172.77 | $175.14 | $175.14 | 449,702 |
| 2024-10-08 | $172.35 | $175.06 | $171.97 | $173.01 | $173.01 | 292,152 |
| 2024-10-07 | $172.52 | $173.60 | $170.77 | $172.02 | $172.02 | 349,555 |
| 2024-10-04 | $173.80 | $175.00 | $171.71 | $173.60 | $173.60 | 245,097 |
| 2024-10-03 | $168.04 | $171.15 | $167.28 | $170.83 | $170.83 | 249,936 |
| 2024-10-02 | $167.21 | $169.51 | $166.64 | $168.43 | $168.43 | 175,751 |
| 2024-10-01 | $168.71 | $169.62 | $165.96 | $168.00 | $168.00 | 337,804 |
| 2024-09-30 | $166.28 | $168.76 | $165.32 | $168.39 | $168.39 | 289,476 |
| 2024-09-27 | $167.64 | $169.02 | $166.00 | $166.67 | $166.67 | 250,071 |
| 2024-09-26 | $167.00 | $168.86 | $166.08 | $167.20 | $167.20 | 274,154 |
| 2024-09-25 | $167.56 | $168.12 | $164.80 | $165.72 | $165.72 | 338,471 |
| 2024-09-24 | $165.12 | $167.77 | $164.42 | $166.88 | $166.88 | 573,482 |
| 2024-09-23 | $164.03 | $165.83 | $162.68 | $164.78 | $164.78 | 509,955 |
| 2024-09-20 | $161.18 | $164.45 | $159.77 | $163.25 | $163.25 | 5,945,406 |
| 2024-09-19 | $163.30 | $163.30 | $158.38 | $161.25 | $161.25 | 708,114 |
| 2024-09-18 | $157.63 | $162.64 | $156.69 | $158.62 | $158.62 | 986,452 |
| 2024-09-17 | $154.58 | $157.56 | $153.43 | $157.37 | $157.37 | 506,010 |
| 2024-09-16 | $153.64 | $156.01 | $152.17 | $153.23 | $153.23 | 515,639 |
| 2024-09-13 | $151.72 | $154.33 | $149.40 | $152.87 | $152.38 | 378,518 |
| 2024-09-12 | $147.60 | $150.47 | $147.10 | $150.00 | $149.52 | 383,479 |
| 2024-09-11 | $148.34 | $149.01 | $144.69 | $147.67 | $147.20 | 408,516 |
| 2024-09-10 | $151.83 | $152.19 | $146.48 | $148.57 | $148.10 | 547,835 |
| 2024-09-09 | $154.60 | $161.19 | $151.43 | $151.89 | $151.41 | 1,234,788 |
| 2024-09-06 | $149.21 | $150.55 | $144.60 | $145.74 | $145.74 | 228,896 |
| 2024-09-05 | $149.59 | $151.25 | $146.55 | $148.28 | $148.28 | 191,921 |
| 2024-09-04 | $148.14 | $150.36 | $145.94 | $149.15 | $149.15 | 259,326 |
| 2024-09-03 | $151.25 | $152.62 | $147.76 | $148.54 | $148.54 | 228,436 |
| 2024-08-30 | $150.69 | $152.97 | $149.18 | $152.84 | $152.84 | 232,124 |
| 2024-08-29 | $150.72 | $151.10 | $149.11 | $150.08 | $150.08 | 178,242 |
| 2024-08-28 | $152.67 | $153.57 | $149.94 | $149.94 | $149.94 | 201,965 |
| 2024-08-27 | $152.17 | $154.50 | $151.23 | $153.60 | $153.60 | 230,858 |
| 2024-08-26 | $152.48 | $153.93 | $151.72 | $152.91 | $152.91 | 208,658 |
| 2024-08-23 | $148.40 | $151.65 | $147.53 | $151.45 | $151.45 | 229,078 |
| 2024-08-22 | $144.99 | $147.25 | $143.97 | $147.25 | $147.25 | 179,073 |
| 2024-08-21 | $144.18 | $145.34 | $142.31 | $145.13 | $145.13 | 149,918 |
| 2024-08-20 | $145.69 | $147.09 | $142.16 | $142.80 | $142.80 | 140,764 |
| 2024-08-19 | $143.63 | $145.42 | $142.12 | $145.15 | $145.15 | 173,102 |
| 2024-08-16 | $141.42 | $143.19 | $141.42 | $143.09 | $143.09 | 187,726 |
| 2024-08-15 | $143.11 | $143.11 | $139.91 | $142.03 | $142.03 | 164,729 |
| 2024-08-14 | $139.96 | $140.36 | $138.63 | $139.82 | $139.82 | 269,348 |
| 2024-08-13 | $136.99 | $139.64 | $136.90 | $139.15 | $139.15 | 265,638 |
| 2024-08-12 | $136.94 | $137.59 | $135.64 | $136.01 | $136.01 | 226,549 |
| 2024-08-09 | $136.65 | $137.39 | $134.53 | $137.08 | $137.08 | 293,606 |
| 2024-08-08 | $134.10 | $137.27 | $133.11 | $136.75 | $136.75 | 303,422 |
| 2024-08-07 | $135.41 | $138.27 | $131.59 | $131.64 | $131.64 | 274,334 |
| 2024-08-06 | $130.00 | $134.43 | $124.69 | $133.27 | $133.27 | 510,013 |
| 2024-08-05 | $126.09 | $129.24 | $123.98 | $126.20 | $126.20 | 422,812 |
| 2024-08-02 | $134.48 | $136.10 | $130.50 | $133.07 | $133.07 | 437,078 |
| 2024-08-01 | $144.45 | $145.02 | $136.72 | $140.17 | $140.17 | 340,427 |
| 2024-07-31 | $145.34 | $146.69 | $143.57 | $144.37 | $144.37 | 359,370 |
| 2024-07-30 | $143.69 | $145.32 | $141.67 | $143.40 | $143.40 | 222,702 |
| 2024-07-29 | $144.16 | $145.09 | $142.52 | $142.63 | $142.63 | 199,037 |
| 2024-07-26 | $144.27 | $146.28 | $143.17 | $144.11 | $144.11 | 295,252 |
| 2024-07-25 | $139.72 | $144.90 | $136.09 | $141.85 | $141.85 | 331,394 |
| 2024-07-24 | $141.15 | $142.06 | $138.93 | $139.19 | $139.19 | 259,671 |
| 2024-07-23 | $142.77 | $144.78 | $141.14 | $141.88 | $141.88 | 301,409 |
| 2024-07-22 | $140.80 | $143.66 | $139.46 | $143.09 | $143.09 | 338,773 |
| 2024-07-19 | $141.12 | $141.61 | $139.38 | $139.89 | $139.89 | 261,204 |
| 2024-07-18 | $142.00 | $145.00 | $138.25 | $141.01 | $141.01 | 429,450 |
| 2024-07-17 | $139.48 | $142.53 | $139.48 | $142.13 | $142.13 | 381,036 |
| 2024-07-16 | $137.45 | $142.24 | $137.45 | $141.58 | $141.58 | 495,179 |
| 2024-07-15 | $138.46 | $140.52 | $134.34 | $137.24 | $137.24 | 394,633 |
| 2024-07-12 | $136.16 | $138.31 | $136.07 | $137.39 | $137.39 | 256,108 |
| 2024-07-11 | $131.65 | $135.24 | $131.25 | $134.76 | $134.76 | 471,302 |
| 2024-07-10 | $126.77 | $129.35 | $125.97 | $129.12 | $129.12 | 230,217 |
| 2024-07-09 | $126.21 | $126.93 | $125.04 | $126.00 | $126.00 | 258,906 |
| 2024-07-08 | $127.57 | $128.52 | $125.69 | $126.00 | $126.00 | 233,217 |
| 2024-07-05 | $125.91 | $128.87 | $124.88 | $127.02 | $127.02 | 252,840 |
| 2024-07-03 | $127.61 | $128.03 | $125.73 | $126.14 | $126.14 | 130,573 |
| 2024-07-02 | $123.56 | $127.28 | $123.56 | $127.26 | $127.26 | 224,028 |
| 2024-07-01 | $123.79 | $123.79 | $120.86 | $123.12 | $123.12 | 244,936 |
| 2024-06-28 | $122.68 | $124.32 | $121.23 | $123.58 | $123.58 | 1,464,761 |
| 2024-06-27 | $118.26 | $121.62 | $118.08 | $121.31 | $121.31 | 337,868 |
| 2024-06-26 | $117.42 | $119.72 | $117.24 | $117.73 | $117.73 | 295,104 |
| 2024-06-25 | $116.95 | $118.12 | $115.59 | $117.97 | $117.97 | 234,189 |
| 2024-06-24 | $117.15 | $118.81 | $116.73 | $116.86 | $116.86 | 191,730 |
| 2024-06-21 | $117.76 | $119.20 | $116.18 | $117.53 | $117.53 | 407,009 |
| 2024-06-20 | $115.52 | $119.00 | $115.52 | $117.86 | $117.86 | 247,885 |
| 2024-06-18 | $115.75 | $117.96 | $115.08 | $116.49 | $116.49 | 293,106 |
| 2024-06-17 | $116.24 | $117.28 | $114.85 | $115.52 | $115.52 | 186,924 |
| 2024-06-14 | $115.45 | $117.59 | $115.41 | $116.22 | $116.22 | 240,742 |
| 2024-06-13 | $122.53 | $122.53 | $118.07 | $118.22 | $117.72 | 223,466 |
| 2024-06-12 | $124.65 | $126.00 | $122.71 | $122.94 | $122.42 | 163,308 |
| 2024-06-11 | $120.01 | $121.73 | $119.59 | $121.73 | $121.22 | 140,971 |
| 2024-06-10 | $118.50 | $121.57 | $118.46 | $120.57 | $120.06 | 197,710 |
| 2024-06-07 | $120.07 | $120.58 | $118.22 | $118.57 | $118.57 | 269,958 |
| 2024-06-06 | $123.00 | $124.26 | $120.85 | $121.00 | $121.00 | 164,404 |
| 2024-06-05 | $121.83 | $123.46 | $120.04 | $123.40 | $123.40 | 152,765 |
| 2024-06-04 | $122.64 | $122.64 | $120.55 | $120.79 | $120.79 | 166,709 |
| 2024-06-03 | $126.06 | $127.60 | $123.17 | $123.43 | $123.43 | 195,327 |
| 2024-05-31 | $124.57 | $127.77 | $122.07 | $125.49 | $125.49 | 532,488 |
| 2024-05-30 | $124.28 | $126.09 | $123.79 | $124.00 | $124.00 | 268,684 |
| 2024-05-29 | $128.09 | $128.26 | $123.74 | $123.97 | $123.97 | 337,090 |
| 2024-05-28 | $128.80 | $130.97 | $124.88 | $130.00 | $130.00 | 440,923 |
| 2024-05-24 | $126.00 | $129.02 | $124.45 | $126.95 | $126.95 | 472,950 |
| 2024-05-23 | $122.72 | $126.87 | $119.24 | $124.22 | $124.22 | 410,624 |
| 2024-05-22 | $119.34 | $120.30 | $118.18 | $119.21 | $119.21 | 308,026 |
| 2024-05-21 | $118.22 | $120.03 | $116.30 | $119.39 | $119.39 | 147,042 |
| 2024-05-20 | $115.86 | $118.51 | $115.44 | $118.47 | $118.47 | 271,928 |
| 2024-05-17 | $118.22 | $118.22 | $115.45 | $115.60 | $115.60 | 253,473 |
| 2024-05-16 | $118.38 | $119.32 | $117.49 | $117.75 | $117.75 | 168,510 |
| 2024-05-15 | $116.60 | $118.83 | $116.43 | $117.99 | $117.99 | 772,309 |
| 2024-05-14 | $116.26 | $117.28 | $114.28 | $115.47 | $115.47 | 222,826 |
| 2024-05-13 | $116.03 | $116.03 | $114.74 | $114.74 | $114.74 | 139,896 |
| 2024-05-10 | $115.95 | $116.37 | $114.25 | $115.00 | $115.00 | 413,962 |
| 2024-05-09 | $116.88 | $116.89 | $114.92 | $115.84 | $115.84 | 184,647 |
| 2024-05-08 | $116.48 | $117.80 | $115.81 | $116.50 | $116.50 | 114,160 |
| 2024-05-07 | $117.71 | $119.19 | $117.22 | $117.52 | $117.52 | 111,588 |
| 2024-05-06 | $116.49 | $118.13 | $115.48 | $117.81 | $117.81 | 97,824 |
| 2024-05-03 | $116.89 | $116.89 | $114.50 | $115.67 | $115.67 | 216,404 |
| 2024-05-02 | $113.91 | $115.60 | $112.46 | $115.33 | $115.33 | 145,115 |
| 2024-05-01 | $111.95 | $114.41 | $110.90 | $112.54 | $112.54 | 193,308 |
| 2024-04-30 | $113.82 | $114.89 | $111.54 | $111.72 | $111.72 | 143,084 |
| 2024-04-29 | $114.99 | $115.20 | $113.89 | $114.22 | $114.22 | 127,746 |
| 2024-04-26 | $113.68 | $114.86 | $112.10 | $114.53 | $114.53 | 160,552 |
| 2024-04-25 | $112.14 | $113.63 | $110.70 | $113.38 | $113.38 | 180,088 |
| 2024-04-24 | $112.60 | $113.87 | $109.96 | $113.34 | $113.34 | 148,432 |
| 2024-04-23 | $111.58 | $113.87 | $110.99 | $113.49 | $113.49 | 168,736 |
| 2024-04-22 | $110.76 | $111.95 | $109.84 | $111.48 | $111.48 | 205,012 |
| 2024-04-19 | $109.29 | $110.55 | $108.34 | $110.08 | $110.08 | 241,547 |
| 2024-04-18 | $110.23 | $111.38 | $109.41 | $109.65 | $109.65 | 231,065 |
| 2024-04-17 | $110.95 | $111.30 | $109.55 | $110.24 | $110.24 | 175,439 |
| 2024-04-16 | $109.92 | $110.87 | $108.69 | $110.32 | $110.32 | 152,475 |
| 2024-04-15 | $111.45 | $111.90 | $109.68 | $110.19 | $110.19 | 133,998 |
| 2024-04-12 | $113.64 | $113.98 | $109.92 | $110.53 | $110.53 | 157,609 |
| 2024-04-11 | $112.96 | $115.21 | $112.96 | $114.22 | $114.22 | 272,090 |
| 2024-04-10 | $113.73 | $116.12 | $112.38 | $115.17 | $115.17 | 249,781 |
| 2024-04-09 | $116.91 | $117.43 | $114.64 | $116.52 | $116.52 | 177,895 |
| 2024-04-08 | $113.59 | $116.86 | $112.46 | $116.43 | $116.43 | 288,299 |
| 2024-04-05 | $110.89 | $113.21 | $110.19 | $112.77 | $112.77 | 180,953 |
| 2024-04-04 | $114.13 | $114.35 | $110.61 | $110.94 | $110.94 | 264,096 |
| 2024-04-03 | $109.92 | $113.67 | $109.92 | $113.20 | $113.20 | 378,324 |
| 2024-04-02 | $109.58 | $111.12 | $109.58 | $110.59 | $110.59 | 197,020 |
| 2024-04-01 | $113.11 | $113.11 | $109.93 | $111.29 | $111.29 | 212,998 |
| 2024-03-28 | $111.04 | $113.61 | $110.52 | $112.76 | $112.76 | 346,329 |
| 2024-03-27 | $110.90 | $111.65 | $110.06 | $110.87 | $110.87 | 209,627 |
| 2024-03-26 | $108.15 | $110.73 | $107.40 | $110.05 | $110.05 | 312,390 |
| 2024-03-25 | $108.00 | $108.30 | $107.22 | $107.22 | $107.22 | 151,579 |
| 2024-03-22 | $109.00 | $109.00 | $107.38 | $107.82 | $107.82 | 124,588 |
| 2024-03-21 | $108.61 | $110.66 | $108.61 | $108.97 | $108.97 | 266,265 |
| 2024-03-20 | $105.73 | $108.49 | $105.65 | $107.96 | $107.96 | 201,358 |
| 2024-03-19 | $105.16 | $106.58 | $105.16 | $105.93 | $105.93 | 142,505 |
| 2024-03-18 | $106.24 | $107.04 | $105.69 | $105.77 | $105.77 | 144,779 |
| 2024-03-15 | $105.52 | $107.20 | $105.51 | $106.13 | $106.13 | 335,996 |
| 2024-03-14 | $107.13 | $107.75 | $105.09 | $106.30 | $106.30 | 319,845 |
| 2024-03-13 | $107.88 | $108.53 | $107.35 | $107.80 | $107.35 | 201,692 |
| 2024-03-12 | $107.88 | $108.92 | $107.50 | $108.22 | $107.77 | 197,757 |
| 2024-03-11 | $107.88 | $108.36 | $106.85 | $108.34 | $107.89 | 243,099 |
| 2024-03-08 | $109.20 | $109.69 | $103.42 | $108.09 | $107.64 | 319,878 |
| 2024-03-07 | $108.10 | $109.33 | $106.50 | $108.77 | $108.32 | 567,897 |
| 2024-03-06 | $108.75 | $109.50 | $106.31 | $107.03 | $106.58 | 583,097 |
| 2024-03-05 | $106.50 | $109.00 | $104.41 | $107.81 | $107.36 | 1,517,502 |
| 2024-03-04 | $115.10 | $115.83 | $112.29 | $112.70 | $112.23 | 316,129 |
| 2024-03-01 | $115.11 | $117.15 | $114.35 | $114.74 | $114.26 | 184,644 |
| 2024-02-29 | $115.98 | $116.16 | $113.81 | $114.85 | $114.37 | 454,588 |
| 2024-02-28 | $116.07 | $116.91 | $114.17 | $114.44 | $113.96 | 242,152 |
| 2024-02-27 | $117.51 | $119.09 | $116.08 | $116.95 | $116.46 | 441,271 |
| 2024-02-26 | $118.72 | $121.90 | $116.66 | $116.72 | $116.23 | 260,930 |
| 2024-02-23 | $119.76 | $120.14 | $118.56 | $119.05 | $118.55 | 143,099 |
| 2024-02-22 | $117.09 | $120.31 | $117.09 | $119.44 | $118.94 | 178,579 |
| 2024-02-21 | $117.10 | $118.03 | $115.57 | $116.91 | $116.42 | 210,363 |
| 2024-02-20 | $118.20 | $118.67 | $116.88 | $117.61 | $117.12 | 220,283 |
| 2024-02-16 | $118.00 | $120.06 | $117.43 | $119.44 | $118.94 | 249,106 |
| 2024-02-15 | $117.50 | $120.14 | $116.54 | $118.28 | $117.79 | 304,808 |
| 2024-02-14 | $112.29 | $116.40 | $112.01 | $116.26 | $115.78 | 275,194 |
| 2024-02-13 | $113.09 | $113.93 | $109.79 | $110.87 | $110.41 | 302,515 |
| 2024-02-12 | $116.21 | $117.82 | $115.93 | $116.62 | $116.13 | 258,529 |
| 2024-02-09 | $114.13 | $116.33 | $112.97 | $115.88 | $115.88 | 338,976 |
| 2024-02-08 | $113.50 | $116.22 | $112.96 | $113.18 | $113.18 | 278,787 |
| 2024-02-07 | $112.62 | $114.66 | $110.92 | $114.12 | $114.12 | 291,048 |
| 2024-02-06 | $113.10 | $115.24 | $108.58 | $112.29 | $112.29 | 546,884 |
| 2024-02-05 | $118.35 | $119.43 | $116.20 | $119.05 | $119.05 | 172,936 |
| 2024-02-02 | $117.08 | $120.38 | $116.76 | $119.76 | $119.76 | 176,501 |
| 2024-02-01 | $116.32 | $118.53 | $114.70 | $118.50 | $118.50 | 130,979 |
| 2024-01-31 | $117.12 | $118.86 | $115.81 | $115.94 | $115.94 | 158,095 |
| 2024-01-30 | $117.60 | $118.23 | $117.44 | $117.90 | $117.90 | 90,596 |
| 2024-01-29 | $115.45 | $118.23 | $115.45 | $118.12 | $118.12 | 114,963 |
| 2024-01-26 | $116.37 | $116.64 | $115.23 | $115.60 | $115.60 | 110,411 |
| 2024-01-25 | $116.39 | $116.67 | $114.67 | $115.76 | $115.76 | 225,153 |
| 2024-01-24 | $118.60 | $118.60 | $114.50 | $114.50 | $114.50 | 554,322 |
| 2024-01-23 | $120.79 | $120.79 | $115.90 | $116.88 | $116.88 | 293,444 |
| 2024-01-22 | $120.25 | $121.06 | $119.30 | $119.83 | $119.83 | 242,440 |
| 2024-01-19 | $115.87 | $119.20 | $115.34 | $118.71 | $118.71 | 205,003 |
| 2024-01-18 | $115.04 | $115.42 | $113.28 | $115.30 | $115.30 | 157,003 |
| 2024-01-17 | $111.87 | $114.24 | $111.87 | $114.06 | $114.06 | 153,853 |
| 2024-01-16 | $112.08 | $113.58 | $110.84 | $113.46 | $113.46 | 162,398 |
| 2024-01-12 | $111.74 | $112.96 | $109.83 | $112.53 | $112.53 | 261,501 |
| 2024-01-11 | $108.75 | $110.52 | $107.72 | $110.36 | $110.36 | 185,353 |
| 2024-01-10 | $108.54 | $111.16 | $107.86 | $111.14 | $111.14 | 131,162 |
| 2024-01-09 | $109.20 | $110.15 | $108.46 | $108.95 | $108.95 | 118,370 |
| 2024-01-08 | $108.05 | $110.30 | $107.80 | $110.25 | $110.25 | 129,124 |
| 2024-01-05 | $106.88 | $108.76 | $106.58 | $107.81 | $107.81 | 136,467 |
| 2024-01-04 | $108.61 | $109.15 | $107.62 | $107.77 | $107.77 | 120,519 |
| 2024-01-03 | $110.90 | $111.59 | $108.05 | $108.24 | $108.24 | 216,619 |
| 2024-01-02 | $112.50 | $112.71 | $109.83 | $111.79 | $111.79 | 168,679 |
| 2023-12-29 | $115.53 | $115.53 | $113.23 | $113.44 | $113.44 | 102,159 |
| 2023-12-28 | $115.14 | $116.08 | $114.70 | $115.19 | $115.19 | 120,096 |
| 2023-12-27 | $114.70 | $116.98 | $114.01 | $115.70 | $115.70 | 152,172 |
| 2023-12-26 | $111.81 | $114.70 | $111.81 | $114.70 | $114.70 | 101,709 |
| 2023-12-22 | $111.26 | $113.26 | $111.06 | $112.20 | $112.20 | 147,569 |
| 2023-12-21 | $110.26 | $111.08 | $109.16 | $111.02 | $111.02 | 227,841 |
| 2023-12-20 | $111.44 | $113.66 | $109.47 | $109.50 | $109.50 | 234,643 |
| 2023-12-19 | $110.84 | $112.87 | $109.78 | $111.49 | $111.49 | 184,502 |
| 2023-12-18 | $109.39 | $110.37 | $108.05 | $110.05 | $110.05 | 163,737 |
| 2023-12-15 | $109.19 | $110.71 | $107.84 | $108.99 | $108.99 | 598,321 |
| 2023-12-14 | $108.58 | $112.06 | $108.22 | $109.40 | $109.40 | 589,838 |
| 2023-12-13 | $105.34 | $108.96 | $104.64 | $107.62 | $107.18 | 327,059 |
| 2023-12-12 | $105.58 | $105.66 | $103.93 | $105.05 | $104.62 | 195,536 |
| 2023-12-11 | $103.42 | $105.14 | $103.42 | $104.98 | $104.55 | 139,637 |
| 2023-12-08 | $101.20 | $104.03 | $101.20 | $103.69 | $103.27 | 106,384 |
| 2023-12-07 | $102.26 | $103.57 | $101.25 | $101.58 | $101.17 | 227,044 |
| 2023-12-06 | $100.52 | $102.21 | $100.52 | $102.05 | $101.64 | 229,170 |
| 2023-12-05 | $99.23 | $99.89 | $97.94 | $99.59 | $99.19 | 144,172 |
| 2023-12-04 | $98.24 | $100.09 | $98.24 | $99.78 | $99.38 | 252,367 |
| 2023-12-01 | $97.50 | $99.01 | $96.38 | $98.66 | $98.66 | 268,724 |
| 2023-11-30 | $98.10 | $99.31 | $97.29 | $97.85 | $97.85 | 372,015 |
| 2023-11-29 | $95.34 | $97.41 | $95.00 | $97.34 | $97.34 | 254,024 |
| 2023-11-28 | $95.39 | $95.67 | $94.38 | $94.46 | $94.46 | 113,773 |
| 2023-11-27 | $94.68 | $95.57 | $93.98 | $95.39 | $95.39 | 140,620 |
| 2023-11-24 | $93.60 | $95.00 | $93.60 | $94.90 | $94.90 | 36,128 |
| 2023-11-22 | $94.10 | $94.71 | $93.54 | $93.99 | $93.99 | 70,662 |
| 2023-11-21 | $93.18 | $94.18 | $93.05 | $93.31 | $93.31 | 128,443 |
| 2023-11-20 | $93.09 | $94.29 | $92.91 | $93.73 | $93.73 | 156,112 |
| 2023-11-17 | $93.06 | $94.03 | $92.51 | $93.09 | $93.09 | 184,818 |
| 2023-11-16 | $93.50 | $94.44 | $91.93 | $92.31 | $92.31 | 194,738 |
| 2023-11-15 | $91.92 | $94.16 | $90.82 | $93.83 | $93.83 | 197,544 |
| 2023-11-14 | $91.99 | $92.83 | $91.47 | $92.08 | $92.08 | 233,187 |
| 2023-11-13 | $89.75 | $90.50 | $89.38 | $89.70 | $89.70 | 110,710 |
| 2023-11-10 | $89.79 | $90.99 | $89.28 | $90.30 | $90.30 | 190,572 |
| 2023-11-09 | $91.07 | $91.92 | $89.36 | $89.54 | $89.54 | 217,262 |
| 2023-11-08 | $87.92 | $90.80 | $86.20 | $90.37 | $90.37 | 169,837 |
| 2023-11-07 | $91.75 | $91.97 | $84.85 | $87.54 | $87.54 | 281,025 |
| 2023-11-06 | $91.61 | $92.06 | $88.61 | $89.36 | $89.36 | 356,530 |
| 2023-11-03 | $89.40 | $92.04 | $89.33 | $91.94 | $91.94 | 305,544 |
| 2023-11-02 | $86.07 | $88.53 | $85.62 | $88.10 | $88.10 | 288,836 |
| 2023-11-01 | $84.39 | $85.76 | $83.22 | $85.22 | $85.22 | 157,946 |
| 2023-10-31 | $83.33 | $84.18 | $83.04 | $84.12 | $84.12 | 146,451 |
| 2023-10-30 | $81.29 | $83.84 | $81.29 | $83.63 | $83.63 | 169,267 |
| 2023-10-27 | $81.67 | $81.67 | $80.09 | $80.76 | $80.76 | 106,975 |
| 2023-10-26 | $80.23 | $81.70 | $80.23 | $81.25 | $81.25 | 122,717 |
| 2023-10-25 | $81.20 | $81.43 | $79.13 | $80.15 | $80.15 | 98,695 |
| 2023-10-24 | $81.33 | $81.97 | $80.41 | $81.76 | $81.76 | 149,310 |
| 2023-10-23 | $79.36 | $81.59 | $78.66 | $80.91 | $80.91 | 177,063 |
| 2023-10-20 | $81.58 | $81.92 | $79.50 | $79.83 | $79.83 | 167,703 |
| 2023-10-19 | $82.95 | $83.18 | $81.53 | $81.68 | $81.68 | 114,085 |
| 2023-10-18 | $85.12 | $85.12 | $82.38 | $83.04 | $83.04 | 149,686 |
| 2023-10-17 | $85.92 | $87.11 | $85.48 | $85.97 | $85.97 | 195,032 |
| 2023-10-16 | $86.87 | $87.79 | $86.22 | $86.62 | $86.62 | 175,114 |
| 2023-10-13 | $87.28 | $88.19 | $85.38 | $85.86 | $85.86 | 133,093 |
| 2023-10-12 | $88.62 | $89.08 | $86.76 | $86.98 | $86.98 | 138,419 |
| 2023-10-11 | $87.98 | $88.76 | $87.50 | $88.53 | $88.53 | 136,221 |
| 2023-10-10 | $87.96 | $88.63 | $87.43 | $87.58 | $87.58 | 160,701 |
| 2023-10-09 | $88.45 | $89.16 | $87.61 | $88.04 | $88.04 | 127,742 |
| 2023-10-06 | $87.75 | $89.82 | $87.71 | $89.05 | $89.05 | 211,991 |
| 2023-10-05 | $87.96 | $89.04 | $86.51 | $88.41 | $88.41 | 205,159 |
| 2023-10-04 | $87.83 | $88.83 | $86.62 | $87.98 | $87.98 | 218,909 |
| 2023-10-03 | $89.03 | $90.16 | $87.39 | $87.61 | $87.61 | 220,283 |
| 2023-10-02 | $90.28 | $90.28 | $88.42 | $89.20 | $89.20 | 118,364 |
| 2023-09-29 | $90.97 | $92.16 | $90.13 | $90.44 | $90.44 | 203,095 |
| 2023-09-28 | $90.24 | $91.43 | $89.55 | $90.70 | $90.70 | 242,458 |
| 2023-09-27 | $90.20 | $90.84 | $89.17 | $90.02 | $90.02 | 285,152 |
| 2023-09-26 | $90.06 | $90.67 | $89.71 | $90.17 | $90.17 | 144,841 |
| 2023-09-25 | $88.79 | $91.14 | $88.25 | $90.57 | $90.57 | 131,125 |
| 2023-09-22 | $89.90 | $90.65 | $88.93 | $89.24 | $89.24 | 122,871 |
| 2023-09-21 | $90.55 | $90.57 | $88.73 | $89.75 | $89.75 | 142,758 |
| 2023-09-20 | $91.04 | $92.93 | $91.04 | $91.38 | $91.38 | 153,161 |
| 2023-09-19 | $91.64 | $91.99 | $90.36 | $90.95 | $90.95 | 91,667 |
| 2023-09-18 | $92.20 | $92.20 | $90.97 | $91.43 | $91.43 | 82,480 |
| 2023-09-15 | $91.25 | $91.95 | $90.03 | $91.94 | $91.94 | 350,549 |
| 2023-09-14 | $92.05 | $92.69 | $90.32 | $91.17 | $91.17 | 140,616 |
| 2023-09-13 | $91.77 | $92.48 | $91.21 | $91.86 | $91.41 | 133,391 |
| 2023-09-12 | $90.09 | $92.97 | $90.09 | $91.74 | $91.29 | 127,147 |
| 2023-09-11 | $91.18 | $92.04 | $90.80 | $90.87 | $90.43 | 143,572 |
| 2023-09-08 | $91.14 | $93.03 | $90.64 | $91.04 | $90.60 | 148,730 |
| 2023-09-07 | $91.12 | $91.67 | $89.78 | $91.27 | $90.83 | 240,567 |
| 2023-09-06 | $92.57 | $92.84 | $91.04 | $91.35 | $90.91 | 135,140 |
| 2023-09-05 | $92.60 | $93.11 | $91.58 | $92.43 | $92.43 | 155,754 |
| 2023-09-01 | $93.42 | $94.33 | $92.96 | $93.16 | $93.16 | 179,381 |
| 2023-08-31 | $92.55 | $93.35 | $91.69 | $92.79 | $92.79 | 218,576 |
| 2023-08-30 | $92.75 | $93.56 | $92.16 | $92.58 | $92.58 | 148,461 |
| 2023-08-29 | $91.05 | $93.00 | $90.58 | $93.00 | $93.00 | 144,002 |
| 2023-08-28 | $89.92 | $91.74 | $89.47 | $91.34 | $91.34 | 144,106 |
| 2023-08-25 | $89.95 | $90.29 | $89.13 | $89.89 | $89.89 | 115,672 |
| 2023-08-24 | $90.95 | $91.84 | $89.67 | $89.82 | $89.82 | 164,957 |
| 2023-08-23 | $90.73 | $91.50 | $90.54 | $91.30 | $91.30 | 173,560 |
| 2023-08-22 | $91.36 | $91.81 | $89.84 | $90.36 | $90.36 | 151,959 |
| 2023-08-21 | $91.54 | $92.25 | $90.20 | $91.44 | $91.44 | 157,456 |
| 2023-08-18 | $89.78 | $91.79 | $89.76 | $91.69 | $91.69 | 170,252 |
| 2023-08-17 | $92.60 | $92.82 | $90.54 | $90.63 | $90.63 | 106,801 |
| 2023-08-16 | $91.86 | $92.82 | $91.51 | $92.15 | $92.15 | 284,756 |
| 2023-08-15 | $92.74 | $92.74 | $90.84 | $91.86 | $91.86 | 348,104 |
| 2023-08-14 | $92.78 | $93.91 | $92.40 | $93.20 | $93.20 | 282,158 |
| 2023-08-11 | $92.43 | $93.21 | $92.00 | $92.84 | $92.84 | 239,738 |
| 2023-08-10 | $91.72 | $94.20 | $91.72 | $93.05 | $93.05 | 424,598 |
| 2023-08-09 | $91.95 | $92.74 | $89.85 | $91.47 | $91.47 | 125,220 |
| 2023-08-08 | $91.81 | $93.18 | $89.03 | $91.94 | $91.94 | 231,476 |
| 2023-08-07 | $91.71 | $93.46 | $91.71 | $92.98 | $92.98 | 212,701 |
| 2023-08-04 | $91.78 | $93.58 | $88.01 | $91.52 | $91.52 | 306,523 |
| 2023-08-03 | $90.27 | $92.01 | $89.52 | $91.78 | $91.78 | 213,498 |
| 2023-08-02 | $87.68 | $90.78 | $87.14 | $90.56 | $90.56 | 331,689 |
| 2023-08-01 | $85.78 | $88.46 | $85.78 | $88.21 | $88.21 | 254,868 |
| 2023-07-31 | $86.74 | $88.54 | $86.74 | $88.43 | $88.43 | 279,976 |
| 2023-07-28 | $88.34 | $88.51 | $86.66 | $86.71 | $86.71 | 265,934 |
| 2023-07-27 | $88.98 | $89.72 | $86.70 | $87.36 | $87.36 | 182,196 |
| 2023-07-26 | $87.76 | $88.91 | $86.58 | $88.63 | $88.63 | 156,158 |
| 2023-07-25 | $87.33 | $89.14 | $87.33 | $88.00 | $88.00 | 197,583 |
| 2023-07-24 | $86.41 | $87.28 | $86.30 | $87.28 | $87.28 | 114,233 |
| 2023-07-21 | $87.60 | $88.24 | $86.36 | $86.44 | $86.44 | 118,228 |
| 2023-07-20 | $85.92 | $87.26 | $85.92 | $86.95 | $86.95 | 120,713 |
| 2023-07-19 | $86.15 | $88.26 | $86.15 | $87.02 | $87.02 | 211,950 |
| 2023-07-18 | $86.22 | $87.07 | $85.23 | $86.11 | $86.11 | 368,309 |
| 2023-07-17 | $83.71 | $86.28 | $83.71 | $85.94 | $85.94 | 196,144 |
| 2023-07-14 | $84.48 | $84.64 | $83.08 | $84.15 | $84.15 | 109,093 |
| 2023-07-13 | $82.59 | $84.83 | $82.54 | $84.69 | $84.69 | 101,142 |
| 2023-07-12 | $82.35 | $83.08 | $81.95 | $82.30 | $82.30 | 126,875 |
| 2023-07-11 | $79.16 | $81.05 | $78.62 | $80.85 | $80.85 | 167,500 |
| 2023-07-10 | $78.16 | $79.56 | $78.16 | $78.56 | $78.56 | 101,807 |
| 2023-07-07 | $78.19 | $79.04 | $78.07 | $78.22 | $78.22 | 157,630 |
| 2023-07-06 | $77.85 | $78.11 | $76.47 | $78.05 | $78.05 | 114,372 |
| 2023-07-05 | $79.60 | $79.65 | $78.57 | $78.83 | $78.83 | 110,624 |
| 2023-07-03 | $80.05 | $80.37 | $79.37 | $79.81 | $79.81 | 78,672 |
| 2023-06-30 | $80.11 | $80.78 | $79.64 | $79.98 | $79.98 | 126,631 |
| 2023-06-29 | $77.88 | $79.98 | $77.55 | $79.67 | $79.67 | 170,721 |
| 2023-06-28 | $77.78 | $78.15 | $76.94 | $77.75 | $77.75 | 165,321 |
| 2023-06-27 | $76.51 | $77.85 | $75.54 | $77.50 | $77.50 | 198,130 |
| 2023-06-26 | $75.30 | $76.90 | $75.30 | $76.07 | $76.07 | 163,545 |
| 2023-06-23 | $76.42 | $77.27 | $75.31 | $75.61 | $75.61 | 726,475 |
| 2023-06-22 | $77.46 | $77.46 | $75.87 | $77.20 | $77.20 | 249,395 |
| 2023-06-21 | $77.03 | $78.38 | $76.77 | $77.79 | $77.79 | 218,705 |
| 2023-06-20 | $77.23 | $78.60 | $76.65 | $77.53 | $77.53 | 133,234 |
| 2023-06-16 | $79.58 | $79.58 | $77.51 | $77.87 | $77.87 | 248,297 |
| 2023-06-15 | $76.31 | $78.92 | $76.09 | $78.77 | $78.77 | 180,570 |
| 2023-06-14 | $76.04 | $77.91 | $75.87 | $76.85 | $76.85 | 273,375 |
| 2023-06-13 | $75.57 | $77.18 | $75.23 | $76.36 | $75.92 | 268,419 |
| 2023-06-12 | $75.37 | $76.13 | $74.49 | $75.36 | $74.93 | 237,369 |
| 2023-06-09 | $76.34 | $76.94 | $75.23 | $75.45 | $75.45 | 160,690 |
| 2023-06-08 | $75.86 | $76.81 | $75.11 | $76.45 | $76.45 | 286,282 |
| 2023-06-07 | $74.57 | $76.50 | $74.03 | $76.31 | $76.31 | 321,476 |
| 2023-06-06 | $71.40 | $74.69 | $70.77 | $74.51 | $74.51 | 236,671 |
| 2023-06-05 | $71.24 | $71.42 | $70.08 | $71.15 | $71.15 | 146,164 |
| 2023-06-02 | $70.67 | $72.55 | $70.67 | $71.76 | $71.76 | 245,654 |
| 2023-06-01 | $68.05 | $70.23 | $66.19 | $69.90 | $69.90 | 296,965 |
| 2023-05-31 | $67.08 | $68.05 | $66.44 | $67.91 | $67.91 | 424,126 |
| 2023-05-30 | $66.55 | $67.46 | $66.24 | $67.09 | $67.09 | 185,195 |
| 2023-05-26 | $67.40 | $67.40 | $64.90 | $66.15 | $66.15 | 204,961 |
| 2023-05-25 | $66.00 | $67.67 | $62.86 | $65.87 | $65.87 | 306,931 |
| 2023-05-24 | $67.40 | $67.50 | $65.90 | $66.61 | $66.61 | 249,481 |
| 2023-05-23 | $68.75 | $69.34 | $67.30 | $67.85 | $67.85 | 245,938 |
| 2023-05-22 | $67.39 | $69.35 | $67.13 | $68.97 | $68.97 | 270,211 |
| 2023-05-19 | $68.30 | $68.40 | $66.98 | $67.31 | $67.31 | 185,217 |
| 2023-05-18 | $66.26 | $67.84 | $65.62 | $67.42 | $67.42 | 297,544 |
| 2023-05-17 | $64.99 | $66.75 | $63.94 | $66.41 | $66.41 | 298,661 |
| 2023-05-16 | $65.40 | $65.40 | $63.98 | $64.48 | $64.48 | 140,114 |
| 2023-05-15 | $64.35 | $66.32 | $64.35 | $65.81 | $65.81 | 190,744 |
| 2023-05-12 | $64.98 | $65.58 | $63.80 | $64.19 | $64.19 | 105,851 |
| 2023-05-11 | $65.99 | $65.99 | $64.55 | $64.60 | $64.60 | 142,659 |
| 2023-05-10 | $67.71 | $67.86 | $66.03 | $66.40 | $66.40 | 113,600 |
| 2023-05-09 | $66.40 | $67.09 | $65.58 | $66.71 | $66.71 | 67,574 |
| 2023-05-08 | $67.31 | $67.51 | $65.75 | $66.60 | $66.60 | 186,416 |
| 2023-05-05 | $67.62 | $67.88 | $66.57 | $67.30 | $67.30 | 206,252 |
| 2023-05-04 | $69.43 | $69.43 | $66.16 | $66.50 | $66.50 | 260,715 |
| 2023-05-03 | $71.23 | $72.09 | $69.74 | $70.02 | $70.02 | 123,890 |
| 2023-05-02 | $72.15 | $72.15 | $69.71 | $71.18 | $71.18 | 121,434 |
| 2023-05-01 | $73.65 | $74.78 | $72.20 | $72.50 | $72.50 | 122,938 |
| 2023-04-28 | $72.65 | $73.95 | $72.30 | $73.68 | $73.68 | 194,345 |
| 2023-04-27 | $72.33 | $72.77 | $71.35 | $72.77 | $72.77 | 161,345 |
| 2023-04-26 | $72.53 | $73.41 | $71.17 | $71.92 | $71.92 | 161,672 |
| 2023-04-25 | $73.39 | $73.52 | $72.60 | $73.08 | $73.08 | 176,834 |
| 2023-04-24 | $73.74 | $74.51 | $73.26 | $73.83 | $73.83 | 102,702 |
| 2023-04-21 | $72.97 | $74.18 | $72.31 | $73.85 | $73.85 | 202,362 |
| 2023-04-20 | $73.99 | $73.99 | $72.33 | $73.12 | $73.12 | 200,436 |
| 2023-04-19 | $73.70 | $75.41 | $73.48 | $74.44 | $74.44 | 189,285 |
| 2023-04-18 | $72.35 | $73.93 | $72.32 | $73.93 | $73.93 | 270,642 |
| 2023-04-17 | $71.66 | $72.45 | $71.31 | $72.18 | $72.18 | 132,951 |
| 2023-04-14 | $72.68 | $73.28 | $71.32 | $71.95 | $71.95 | 133,129 |
| 2023-04-13 | $72.20 | $73.00 | $71.89 | $72.49 | $72.49 | 153,127 |
| 2023-04-12 | $72.29 | $73.17 | $71.61 | $71.76 | $71.76 | 129,117 |
| 2023-04-11 | $71.05 | $72.47 | $70.46 | $71.66 | $71.66 | 171,329 |
| 2023-04-10 | $70.46 | $71.51 | $70.29 | $70.58 | $70.58 | 261,973 |
| 2023-04-06 | $70.75 | $71.54 | $70.00 | $70.87 | $70.87 | 139,696 |
| 2023-04-05 | $70.25 | $70.88 | $69.72 | $70.73 | $70.73 | 212,722 |
| 2023-04-04 | $72.25 | $72.77 | $70.40 | $70.65 | $70.65 | 184,002 |
| 2023-04-03 | $73.59 | $74.64 | $71.67 | $72.28 | $72.28 | 237,175 |
| 2023-03-31 | $72.03 | $74.27 | $71.68 | $73.98 | $73.98 | 221,242 |
| 2023-03-30 | $72.23 | $72.69 | $71.15 | $71.35 | $71.35 | 149,885 |
| 2023-03-29 | $72.36 | $72.93 | $70.96 | $71.53 | $71.53 | 97,870 |
| 2023-03-28 | $71.51 | $71.91 | $70.85 | $71.69 | $71.69 | 88,674 |
| 2023-03-27 | $72.10 | $72.59 | $71.24 | $71.79 | $71.79 | 110,505 |
| 2023-03-24 | $70.43 | $71.38 | $69.45 | $71.14 | $71.14 | 147,199 |
| 2023-03-23 | $70.14 | $71.72 | $70.02 | $71.17 | $71.17 | 219,318 |
| 2023-03-22 | $71.17 | $71.80 | $69.58 | $69.87 | $69.87 | 198,554 |
| 2023-03-21 | $70.15 | $71.91 | $69.11 | $71.27 | $71.27 | 121,396 |
| 2023-03-20 | $69.38 | $70.70 | $68.30 | $69.13 | $69.13 | 212,439 |
| 2023-03-17 | $67.98 | $69.50 | $67.23 | $68.86 | $68.86 | 531,435 |
| 2023-03-16 | $65.91 | $69.45 | $65.71 | $68.81 | $68.81 | 281,015 |
| 2023-03-15 | $66.12 | $67.21 | $64.89 | $66.75 | $66.75 | 408,071 |
| 2023-03-14 | $67.26 | $67.95 | $64.88 | $65.63 | $65.63 | 556,273 |
| 2023-03-13 | $64.25 | $67.11 | $62.47 | $64.76 | $64.37 | 550,278 |
| 2023-03-10 | $72.91 | $72.91 | $65.21 | $65.44 | $65.44 | 875,248 |
| 2023-03-09 | $77.37 | $77.53 | $73.19 | $73.29 | $73.29 | 188,428 |
| 2023-03-08 | $76.14 | $77.88 | $76.04 | $77.50 | $77.50 | 220,691 |
| 2023-03-07 | $76.95 | $76.95 | $75.42 | $75.96 | $75.96 | 356,275 |
| 2023-03-06 | $77.48 | $78.93 | $76.89 | $77.94 | $77.94 | 143,838 |
| 2023-03-03 | $77.90 | $78.30 | $77.49 | $77.54 | $77.54 | 107,556 |
| 2023-03-02 | $77.06 | $77.47 | $76.43 | $77.29 | $77.29 | 82,129 |
| 2023-03-01 | $77.76 | $78.57 | $77.39 | $77.64 | $77.64 | 130,092 |
| 2023-02-28 | $77.90 | $78.90 | $77.33 | $77.80 | $77.80 | 160,935 |
| 2023-02-27 | $78.20 | $79.23 | $77.77 | $78.00 | $78.00 | 104,762 |
| 2023-02-24 | $77.10 | $77.89 | $76.52 | $77.49 | $77.49 | 85,775 |
| 2023-02-23 | $78.13 | $78.62 | $77.15 | $78.14 | $78.14 | 92,923 |
| 2023-02-22 | $79.06 | $79.57 | $77.03 | $77.59 | $77.59 | 180,432 |
| 2023-02-21 | $79.72 | $80.78 | $78.25 | $78.95 | $78.95 | 293,007 |
| 2023-02-17 | $80.61 | $81.14 | $79.74 | $80.95 | $80.95 | 128,739 |
| 2023-02-16 | $79.88 | $81.23 | $78.11 | $80.52 | $80.52 | 150,584 |
| 2023-02-15 | $79.29 | $80.97 | $78.75 | $80.75 | $80.75 | 121,081 |
| 2023-02-14 | $78.69 | $80.02 | $78.38 | $79.78 | $79.78 | 136,085 |
| 2023-02-13 | $77.69 | $79.57 | $77.27 | $79.17 | $79.17 | 156,661 |
| 2023-02-10 | $75.62 | $77.51 | $75.17 | $77.21 | $77.21 | 190,639 |
| 2023-02-09 | $78.76 | $79.04 | $75.66 | $75.91 | $75.91 | 173,709 |
| 2023-02-08 | $77.41 | $78.47 | $76.70 | $78.12 | $78.12 | 231,429 |
| 2023-02-07 | $72.73 | $78.49 | $72.73 | $77.46 | $77.46 | 407,025 |
| 2023-02-06 | $79.02 | $80.43 | $78.45 | $78.61 | $78.61 | 333,456 |
| 2023-02-03 | $78.24 | $79.94 | $78.24 | $79.87 | $79.87 | 157,063 |
| 2023-02-02 | $79.37 | $80.89 | $78.93 | $79.55 | $79.55 | 145,249 |
| 2023-02-01 | $77.49 | $79.65 | $76.80 | $78.62 | $78.62 | 145,997 |
| 2023-01-31 | $77.08 | $78.42 | $76.98 | $77.86 | $77.86 | 178,671 |
| 2023-01-30 | $76.45 | $77.85 | $76.34 | $76.90 | $76.90 | 123,019 |
| 2023-01-27 | $75.76 | $77.80 | $75.76 | $77.19 | $77.19 | 154,284 |
| 2023-01-26 | $75.51 | $75.98 | $74.44 | $75.95 | $75.95 | 220,633 |
| 2023-01-25 | $74.28 | $75.10 | $73.41 | $74.86 | $74.86 | 166,786 |
| 2023-01-24 | $74.78 | $75.93 | $74.30 | $75.07 | $75.07 | 140,547 |
| 2023-01-23 | $73.78 | $75.59 | $73.26 | $75.00 | $75.00 | 188,387 |
| 2023-01-20 | $72.59 | $74.82 | $71.81 | $73.58 | $73.58 | 205,752 |
| 2023-01-19 | $71.72 | $72.07 | $70.63 | $71.79 | $71.79 | 149,563 |
| 2023-01-18 | $73.40 | $74.64 | $72.33 | $72.42 | $72.42 | 117,207 |
| 2023-01-17 | $72.91 | $73.63 | $71.82 | $73.13 | $73.13 | 174,893 |
| 2023-01-13 | $71.49 | $73.94 | $71.17 | $73.36 | $73.36 | 138,900 |
| 2023-01-12 | $71.32 | $72.49 | $69.73 | $72.38 | $72.38 | 172,823 |
| 2023-01-11 | $69.30 | $70.76 | $68.90 | $70.69 | $70.69 | 149,003 |
| 2023-01-10 | $66.86 | $68.52 | $66.84 | $68.52 | $68.52 | 117,782 |
| 2023-01-09 | $66.01 | $68.21 | $65.29 | $66.89 | $66.89 | 174,759 |
| 2023-01-06 | $65.16 | $65.93 | $64.38 | $65.60 | $65.60 | 111,588 |
| 2023-01-05 | $65.18 | $66.21 | $64.11 | $64.25 | $64.25 | 117,849 |
| 2023-01-04 | $65.65 | $66.53 | $63.96 | $65.68 | $65.68 | 236,396 |
| 2023-01-03 | $64.70 | $65.62 | $63.56 | $64.94 | $64.94 | 227,725 |
| 2022-12-30 | $63.84 | $64.01 | $62.55 | $63.88 | $63.88 | 182,421 |
| 2022-12-29 | $64.26 | $64.92 | $62.96 | $64.32 | $64.32 | 206,108 |
| 2022-12-28 | $65.00 | $65.76 | $63.31 | $63.62 | $63.62 | 155,578 |
| 2022-12-27 | $65.92 | $67.10 | $64.27 | $64.95 | $64.95 | 121,067 |
| 2022-12-23 | $65.72 | $66.04 | $62.77 | $65.54 | $65.54 | 155,974 |
| 2022-12-22 | $66.89 | $66.89 | $65.23 | $65.77 | $65.77 | 125,345 |
| 2022-12-21 | $67.20 | $68.03 | $66.06 | $67.59 | $67.59 | 181,127 |
| 2022-12-20 | $65.57 | $67.32 | $64.51 | $66.64 | $66.64 | 150,512 |
| 2022-12-19 | $67.17 | $67.88 | $65.61 | $65.66 | $65.66 | 177,950 |
| 2022-12-16 | $68.69 | $69.79 | $66.02 | $67.31 | $67.31 | 427,778 |
| 2022-12-15 | $70.53 | $73.11 | $69.46 | $69.83 | $69.83 | 216,483 |
| 2022-12-14 | $72.01 | $73.76 | $71.51 | $71.80 | $71.80 | 207,879 |
| 2022-12-13 | $73.98 | $74.86 | $71.57 | $72.82 | $72.42 | 215,599 |
| 2022-12-12 | $70.15 | $71.65 | $69.80 | $71.26 | $70.87 | 171,496 |
| 2022-12-09 | $69.55 | $70.46 | $68.81 | $69.90 | $69.51 | 142,241 |
| 2022-12-08 | $69.51 | $70.29 | $68.67 | $70.06 | $69.67 | 159,060 |
| 2022-12-07 | $69.27 | $72.01 | $68.64 | $68.95 | $68.57 | 178,056 |
| 2022-12-06 | $70.40 | $70.55 | $69.07 | $69.37 | $68.99 | 160,339 |
| 2022-12-05 | $72.35 | $72.35 | $70.51 | $70.63 | $70.24 | 146,062 |
| 2022-12-02 | $72.06 | $74.07 | $71.42 | $72.83 | $72.43 | 160,173 |
| 2022-12-01 | $74.38 | $74.83 | $72.57 | $72.87 | $72.47 | 239,291 |
| 2022-11-30 | $73.13 | $74.13 | $70.59 | $73.88 | $73.47 | 435,089 |
| 2022-11-29 | $73.41 | $74.06 | $72.57 | $72.71 | $72.31 | 110,283 |
| 2022-11-28 | $73.67 | $74.53 | $72.95 | $73.25 | $72.84 | 136,096 |
| 2022-11-25 | $73.86 | $75.36 | $73.86 | $74.42 | $74.01 | 99,810 |
| 2022-11-23 | $74.53 | $75.39 | $73.86 | $74.31 | $73.90 | 100,786 |
| 2022-11-22 | $73.95 | $75.28 | $73.53 | $74.77 | $74.36 | 263,310 |
| 2022-11-21 | $73.30 | $75.67 | $72.38 | $73.69 | $73.28 | 199,643 |
| 2022-11-18 | $74.52 | $76.03 | $71.99 | $73.65 | $73.24 | 170,793 |
| 2022-11-17 | $72.91 | $73.90 | $72.33 | $73.02 | $72.62 | 158,302 |
| 2022-11-16 | $73.25 | $74.59 | $72.80 | $74.32 | $73.91 | 206,988 |
| 2022-11-15 | $74.19 | $75.57 | $73.70 | $73.90 | $73.49 | 191,774 |
| 2022-11-14 | $74.75 | $75.31 | $72.54 | $72.57 | $72.17 | 252,999 |
| 2022-11-11 | $72.95 | $76.99 | $72.91 | $76.12 | $75.70 | 265,584 |
| 2022-11-10 | $69.02 | $73.13 | $68.78 | $72.70 | $72.30 | 235,879 |
| 2022-11-09 | $66.90 | $67.98 | $66.14 | $66.29 | $65.92 | 206,204 |
| 2022-11-08 | $66.99 | $68.90 | $66.40 | $67.72 | $67.34 | 266,187 |
| 2022-11-07 | $65.81 | $67.07 | $64.80 | $66.90 | $66.53 | 159,616 |
| 2022-11-04 | $64.31 | $65.62 | $63.64 | $65.29 | $64.93 | 327,871 |
| 2022-11-03 | $62.92 | $65.72 | $62.54 | $63.19 | $62.84 | 286,561 |
| 2022-11-02 | $62.50 | $65.82 | $62.26 | $63.91 | $63.56 | 631,924 |
| 2022-11-01 | $63.38 | $64.47 | $58.27 | $62.00 | $61.66 | 572,995 |
| 2022-10-31 | $60.81 | $60.98 | $59.66 | $59.82 | $59.49 | 205,461 |
| 2022-10-28 | $59.33 | $61.44 | $58.68 | $61.00 | $60.66 | 205,837 |
| 2022-10-27 | $59.50 | $60.04 | $58.42 | $59.00 | $58.67 | 184,692 |
| 2022-10-26 | $60.00 | $60.37 | $58.63 | $58.81 | $58.48 | 294,935 |
| 2022-10-25 | $58.57 | $60.21 | $58.34 | $59.83 | $59.50 | 269,877 |
| 2022-10-24 | $59.48 | $59.80 | $58.05 | $58.27 | $57.95 | 645,929 |
| 2022-10-21 | $57.78 | $59.34 | $55.95 | $59.09 | $58.76 | 203,606 |
| 2022-10-20 | $59.32 | $59.80 | $56.47 | $57.33 | $57.01 | 178,562 |
| 2022-10-19 | $60.41 | $60.92 | $58.23 | $59.19 | $58.86 | 229,317 |
| 2022-10-18 | $61.87 | $62.50 | $60.43 | $61.21 | $60.87 | 141,457 |
| 2022-10-17 | $59.33 | $60.75 | $59.33 | $60.44 | $60.11 | 97,574 |
| 2022-10-14 | $60.68 | $61.35 | $57.45 | $57.87 | $57.87 | 133,529 |
| 2022-10-13 | $57.03 | $60.55 | $55.81 | $60.12 | $60.12 | 125,136 |
| 2022-10-12 | $58.59 | $58.93 | $57.31 | $58.48 | $58.48 | 128,113 |
| 2022-10-11 | $59.45 | $59.92 | $57.88 | $58.67 | $58.67 | 190,523 |
| 2022-10-10 | $60.88 | $61.07 | $59.61 | $59.86 | $59.86 | 119,205 |
| 2022-10-07 | $62.98 | $62.98 | $60.15 | $60.37 | $60.37 | 148,599 |
| 2022-10-06 | $64.62 | $65.61 | $63.61 | $63.86 | $63.86 | 114,540 |
| 2022-10-05 | $64.40 | $65.27 | $63.72 | $64.92 | $64.92 | 123,662 |
| 2022-10-04 | $63.77 | $65.53 | $63.76 | $65.51 | $65.51 | 151,222 |
| 2022-10-03 | $60.15 | $62.69 | $59.66 | $62.44 | $62.44 | 202,754 |
| 2022-09-30 | $61.16 | $61.64 | $59.52 | $59.61 | $59.61 | 271,141 |
| 2022-09-29 | $61.62 | $62.34 | $60.15 | $61.59 | $61.59 | 160,459 |
| 2022-09-28 | $62.53 | $63.00 | $61.74 | $62.44 | $62.44 | 270,138 |
| 2022-09-27 | $64.28 | $64.74 | $61.75 | $62.24 | $62.24 | 217,763 |
| 2022-09-26 | $64.34 | $65.59 | $63.34 | $63.48 | $63.48 | 172,394 |
| 2022-09-23 | $64.95 | $65.22 | $63.52 | $64.48 | $64.48 | 171,839 |
| 2022-09-22 | $68.60 | $68.60 | $65.60 | $65.70 | $65.70 | 189,908 |
| 2022-09-21 | $70.32 | $71.32 | $68.61 | $68.72 | $68.72 | 133,573 |
| 2022-09-20 | $70.39 | $70.49 | $68.51 | $69.61 | $69.61 | 124,397 |
| 2022-09-19 | $68.83 | $71.36 | $68.78 | $71.26 | $71.26 | 121,884 |
| 2022-09-16 | $69.14 | $69.77 | $67.39 | $69.64 | $69.64 | 256,055 |
| 2022-09-15 | $70.29 | $71.59 | $69.10 | $69.67 | $69.67 | 175,061 |
| 2022-09-14 | $70.10 | $70.93 | $69.40 | $70.76 | $70.76 | 151,426 |
| 2022-09-13 | $72.13 | $73.46 | $69.91 | $70.64 | $70.24 | 196,067 |
| 2022-09-12 | $73.26 | $74.07 | $72.83 | $73.87 | $73.45 | 232,223 |
| 2022-09-09 | $71.39 | $73.04 | $71.39 | $72.61 | $72.61 | 142,529 |
| 2022-09-08 | $68.91 | $71.40 | $68.64 | $71.07 | $71.07 | 178,833 |
| 2022-09-07 | $69.00 | $70.02 | $68.15 | $69.81 | $69.81 | 152,669 |
| 2022-09-06 | $68.91 | $70.15 | $67.70 | $69.41 | $69.41 | 241,670 |
| 2022-09-02 | $69.07 | $69.47 | $66.32 | $67.08 | $67.08 | 104,287 |
| 2022-09-01 | $68.62 | $69.50 | $66.79 | $68.32 | $68.32 | 161,610 |
| 2022-08-31 | $69.72 | $70.24 | $69.01 | $69.58 | $69.58 | 131,530 |
| 2022-08-30 | $68.96 | $69.69 | $68.69 | $69.54 | $69.54 | 121,540 |
| 2022-08-29 | $69.71 | $69.82 | $68.78 | $69.05 | $69.05 | 128,117 |
| 2022-08-26 | $75.00 | $75.00 | $70.15 | $70.19 | $70.19 | 108,128 |
| 2022-08-25 | $74.16 | $75.56 | $74.16 | $74.94 | $74.94 | 122,300 |
| 2022-08-24 | $73.52 | $74.57 | $73.40 | $73.72 | $73.72 | 89,443 |
| 2022-08-23 | $74.42 | $75.22 | $73.41 | $73.73 | $73.73 | 144,869 |
| 2022-08-22 | $74.51 | $74.51 | $72.98 | $74.08 | $74.08 | 96,531 |
| 2022-08-19 | $76.77 | $76.77 | $74.89 | $75.74 | $75.74 | 141,214 |
| 2022-08-18 | $77.47 | $77.71 | $76.76 | $77.52 | $77.52 | 216,962 |
| 2022-08-17 | $77.14 | $78.05 | $76.59 | $77.82 | $77.82 | 131,464 |
| 2022-08-16 | $78.66 | $79.61 | $77.79 | $78.22 | $78.22 | 143,382 |
| 2022-08-15 | $77.23 | $79.21 | $77.23 | $79.01 | $79.01 | 175,487 |
| 2022-08-12 | $76.16 | $77.78 | $75.57 | $77.63 | $77.63 | 156,703 |
| 2022-08-11 | $75.11 | $76.12 | $74.58 | $75.76 | $75.76 | 185,735 |
| 2022-08-10 | $73.70 | $74.90 | $71.98 | $74.65 | $74.65 | 144,565 |
| 2022-08-09 | $72.45 | $72.45 | $70.99 | $71.96 | $71.96 | 144,946 |
| 2022-08-08 | $73.90 | $74.73 | $72.75 | $73.46 | $73.46 | 132,764 |
| 2022-08-05 | $73.66 | $74.35 | $72.83 | $73.35 | $73.35 | 98,434 |
| 2022-08-04 | $73.87 | $74.75 | $73.20 | $74.51 | $74.51 | 187,141 |
| 2022-08-03 | $73.43 | $74.29 | $72.97 | $73.63 | $73.63 | 170,630 |
| 2022-08-02 | $74.32 | $74.83 | $72.06 | $72.52 | $72.52 | 291,787 |
| 2022-08-01 | $74.62 | $76.41 | $74.29 | $75.52 | $75.52 | 275,630 |
| 2022-07-29 | $75.44 | $76.51 | $73.69 | $75.57 | $75.57 | 143,929 |
| 2022-07-28 | $72.58 | $76.12 | $72.53 | $75.37 | $75.37 | 267,012 |
| 2022-07-27 | $71.31 | $73.21 | $70.96 | $72.54 | $72.54 | 150,645 |
| 2022-07-26 | $72.01 | $72.16 | $69.22 | $70.83 | $70.83 | 181,366 |
| 2022-07-25 | $72.21 | $72.52 | $71.22 | $72.52 | $72.52 | 281,826 |
| 2022-07-22 | $72.04 | $72.57 | $70.82 | $71.83 | $71.83 | 197,370 |
| 2022-07-21 | $69.32 | $71.91 | $68.66 | $71.89 | $71.89 | 205,414 |
| 2022-07-20 | $68.20 | $69.94 | $67.65 | $69.69 | $69.69 | 242,976 |
| 2022-07-19 | $67.16 | $68.88 | $67.10 | $68.49 | $68.49 | 160,035 |
| 2022-07-18 | $66.66 | $68.16 | $66.32 | $66.46 | $66.46 | 261,865 |
| 2022-07-15 | $66.20 | $67.00 | $65.25 | $66.10 | $66.10 | 288,181 |
| 2022-07-14 | $64.41 | $64.78 | $63.28 | $64.60 | $64.60 | 237,845 |
| 2022-07-13 | $65.85 | $66.50 | $64.90 | $65.18 | $65.18 | 145,755 |
| 2022-07-12 | $67.61 | $68.82 | $66.34 | $66.96 | $66.96 | 138,148 |
| 2022-07-11 | $69.62 | $69.62 | $67.00 | $67.57 | $67.57 | 193,439 |
| 2022-07-08 | $70.42 | $71.36 | $70.15 | $70.15 | $70.15 | 223,436 |
| 2022-07-07 | $70.00 | $71.36 | $70.00 | $70.97 | $70.97 | 173,895 |
| 2022-07-06 | $70.33 | $71.10 | $68.62 | $69.39 | $69.39 | 123,007 |
| 2022-07-05 | $66.78 | $70.32 | $66.00 | $70.26 | $70.26 | 181,614 |
| 2022-07-01 | $66.73 | $68.17 | $66.70 | $68.06 | $68.06 | 139,425 |
| 2022-06-30 | $66.05 | $67.95 | $64.85 | $67.18 | $67.18 | 182,585 |
| 2022-06-29 | $69.53 | $69.53 | $66.62 | $67.08 | $67.08 | 227,057 |
| 2022-06-28 | $70.65 | $71.39 | $68.70 | $69.03 | $69.03 | 142,837 |
| 2022-06-27 | $71.16 | $71.16 | $69.44 | $70.00 | $70.00 | 126,928 |
| 2022-06-24 | $69.06 | $70.82 | $68.65 | $70.69 | $70.69 | 296,010 |
| 2022-06-23 | $66.18 | $68.28 | $64.79 | $68.27 | $68.27 | 173,130 |
| 2022-06-22 | $64.88 | $66.51 | $61.77 | $65.75 | $65.75 | 145,110 |
| 2022-06-21 | $65.08 | $66.54 | $64.99 | $65.66 | $65.66 | 197,016 |
| 2022-06-17 | $63.44 | $65.05 | $62.87 | $63.95 | $63.95 | 313,355 |
| 2022-06-16 | $62.90 | $63.15 | $61.42 | $63.05 | $63.05 | 259,222 |
| 2022-06-15 | $62.91 | $65.34 | $62.61 | $64.35 | $64.35 | 260,568 |
| 2022-06-14 | $63.79 | $65.86 | $61.38 | $62.00 | $62.00 | 451,877 |
| 2022-06-13 | $64.81 | $65.75 | $63.45 | $64.10 | $63.69 | 186,351 |
| 2022-06-10 | $67.86 | $68.10 | $65.94 | $66.92 | $66.49 | 200,718 |
| 2022-06-09 | $69.45 | $70.00 | $68.43 | $68.95 | $68.51 | 450,883 |
| 2022-06-08 | $70.00 | $70.57 | $68.65 | $69.40 | $68.96 | 170,357 |
| 2022-06-07 | $69.45 | $70.40 | $69.08 | $69.96 | $69.51 | 132,209 |
| 2022-06-06 | $69.50 | $70.96 | $69.16 | $70.39 | $69.94 | 143,753 |
| 2022-06-03 | $69.33 | $69.69 | $68.00 | $68.79 | $68.35 | 232,180 |
| 2022-06-02 | $68.06 | $69.86 | $68.06 | $69.86 | $69.41 | 253,155 |
| 2022-06-01 | $69.71 | $70.51 | $67.55 | $68.06 | $67.62 | 249,028 |
| 2022-05-31 | $70.23 | $70.70 | $68.77 | $69.55 | $69.10 | 292,031 |
| 2022-05-27 | $69.20 | $70.71 | $68.74 | $70.25 | $69.80 | 370,616 |
| 2022-05-26 | $70.89 | $71.88 | $67.10 | $69.20 | $68.76 | 303,113 |
| 2022-05-25 | $64.97 | $67.33 | $64.37 | $66.87 | $66.44 | 438,177 |
| 2022-05-24 | $64.30 | $65.13 | $62.84 | $64.97 | $64.55 | 224,481 |
| 2022-05-23 | $65.14 | $66.30 | $63.27 | $64.94 | $64.52 | 291,815 |
| 2022-05-20 | $65.41 | $65.43 | $63.08 | $64.50 | $64.09 | 246,715 |
| 2022-05-19 | $63.43 | $65.22 | $62.93 | $64.35 | $63.94 | 193,089 |
| 2022-05-18 | $65.05 | $66.99 | $63.21 | $64.04 | $63.63 | 164,690 |
| 2022-05-17 | $65.65 | $66.84 | $64.20 | $66.32 | $65.89 | 306,144 |
| 2022-05-16 | $64.78 | $64.93 | $63.19 | $64.13 | $63.72 | 173,732 |
| 2022-05-13 | $64.99 | $66.34 | $63.30 | $65.15 | $64.73 | 289,547 |
| 2022-05-12 | $62.73 | $64.72 | $61.55 | $63.59 | $63.18 | 232,656 |
| 2022-05-11 | $64.77 | $65.95 | $63.03 | $63.25 | $62.84 | 189,992 |
| 2022-05-10 | $66.55 | $66.75 | $63.91 | $65.01 | $64.59 | 308,401 |
| 2022-05-09 | $66.65 | $67.47 | $64.71 | $64.98 | $64.56 | 230,153 |
| 2022-05-06 | $69.39 | $69.39 | $66.81 | $67.40 | $66.97 | 215,117 |
| 2022-05-05 | $71.38 | $73.09 | $68.27 | $69.58 | $69.13 | 181,281 |
| 2022-05-04 | $70.38 | $72.84 | $68.34 | $72.74 | $72.27 | 168,008 |
| 2022-05-03 | $70.74 | $71.18 | $70.03 | $70.47 | $70.02 | 151,602 |
| 2022-05-02 | $68.44 | $71.03 | $68.30 | $70.94 | $70.49 | 177,671 |
| 2022-04-29 | $70.73 | $72.58 | $68.17 | $68.58 | $68.14 | 207,604 |
| 2022-04-28 | $71.46 | $72.03 | $68.35 | $71.11 | $70.65 | 236,644 |
| 2022-04-27 | $69.35 | $71.46 | $69.35 | $70.26 | $69.81 | 336,591 |
| 2022-04-26 | $71.64 | $71.93 | $69.42 | $69.65 | $69.20 | 233,675 |
| 2022-04-25 | $70.12 | $72.55 | $69.41 | $72.47 | $72.01 | 202,807 |
| 2022-04-22 | $70.94 | $74.00 | $69.77 | $70.37 | $69.92 | 155,278 |
| 2022-04-21 | $75.19 | $75.26 | $70.20 | $71.14 | $70.68 | 169,712 |
| 2022-04-20 | $74.73 | $75.25 | $74.08 | $74.68 | $74.20 | 142,894 |
| 2022-04-19 | $71.01 | $74.49 | $71.01 | $74.20 | $73.72 | 143,702 |
| 2022-04-18 | $73.38 | $73.38 | $70.13 | $71.20 | $70.74 | 213,571 |
| 2022-04-14 | $74.03 | $75.00 | $72.89 | $73.48 | $73.01 | 207,331 |
| 2022-04-13 | $73.31 | $74.34 | $72.13 | $73.58 | $73.11 | 134,605 |
| 2022-04-12 | $72.98 | $73.70 | $71.87 | $72.51 | $72.05 | 240,262 |
| 2022-04-11 | $71.79 | $72.74 | $71.18 | $71.80 | $71.34 | 188,110 |
| 2022-04-08 | $73.02 | $74.40 | $72.27 | $72.37 | $71.91 | 145,896 |
| 2022-04-07 | $73.70 | $74.73 | $71.71 | $73.40 | $72.93 | 207,931 |
| 2022-04-06 | $74.90 | $74.90 | $72.60 | $73.56 | $73.09 | 203,096 |
| 2022-04-05 | $77.66 | $77.83 | $74.89 | $76.10 | $75.61 | 178,390 |
| 2022-04-04 | $77.69 | $78.39 | $77.19 | $77.64 | $77.14 | 216,063 |
| 2022-04-01 | $78.07 | $78.87 | $76.58 | $78.20 | $77.70 | 135,197 |
| 2022-03-31 | $77.63 | $79.27 | $77.22 | $77.29 | $76.79 | 258,322 |
| 2022-03-30 | $79.28 | $79.28 | $77.58 | $77.84 | $77.34 | 170,072 |
| 2022-03-29 | $76.97 | $79.45 | $76.97 | $79.16 | $78.65 | 220,992 |
| 2022-03-28 | $76.42 | $77.34 | $74.32 | $75.63 | $75.15 | 301,802 |
| 2022-03-25 | $78.01 | $78.43 | $75.71 | $76.43 | $75.94 | 152,940 |
| 2022-03-24 | $77.61 | $78.37 | $76.44 | $77.79 | $77.29 | 146,662 |
| 2022-03-23 | $78.48 | $78.74 | $76.95 | $77.25 | $76.75 | 203,161 |
| 2022-03-22 | $78.41 | $80.06 | $78.29 | $79.31 | $78.80 | 159,315 |
| 2022-03-21 | $79.65 | $79.86 | $77.17 | $77.84 | $77.34 | 213,122 |
| 2022-03-18 | $78.58 | $80.14 | $78.12 | $79.89 | $79.38 | 265,494 |
| 2022-03-17 | $78.04 | $79.89 | $77.60 | $79.44 | $78.93 | 143,755 |
| 2022-03-16 | $75.71 | $78.48 | $75.19 | $78.45 | $77.95 | 255,659 |
| 2022-03-15 | $73.82 | $75.15 | $73.34 | $74.33 | $73.85 | 306,477 |
| 2022-03-14 | $76.06 | $76.34 | $72.22 | $73.40 | $72.93 | 216,643 |
| 2022-03-11 | $76.62 | $80.60 | $74.78 | $75.78 | $74.94 | 250,468 |
| 2022-03-10 | $75.19 | $77.30 | $74.61 | $76.00 | $75.15 | 173,330 |
| 2022-03-09 | $75.55 | $77.76 | $74.96 | $77.07 | $76.21 | 153,619 |
| 2022-03-08 | $72.87 | $75.83 | $71.35 | $73.68 | $72.86 | 256,168 |
| 2022-03-07 | $78.01 | $78.52 | $72.74 | $72.86 | $72.05 | 370,122 |
| 2022-03-04 | $77.37 | $79.46 | $76.26 | $77.91 | $77.04 | 276,333 |
| 2022-03-03 | $79.88 | $80.35 | $78.19 | $78.51 | $77.64 | 275,025 |
| 2022-03-02 | $76.63 | $80.05 | $76.52 | $79.49 | $78.61 | 218,195 |
| 2022-03-01 | $78.14 | $78.61 | $75.43 | $75.91 | $75.07 | 254,419 |
| 2022-02-28 | $77.61 | $81.63 | $77.54 | $78.10 | $77.23 | 247,118 |
| 2022-02-25 | $78.04 | $79.23 | $76.56 | $78.87 | $77.99 | 207,745 |
| 2022-02-24 | $71.82 | $78.12 | $70.47 | $77.72 | $76.86 | 329,696 |
| 2022-02-23 | $76.04 | $76.93 | $74.46 | $74.71 | $73.88 | 221,434 |
| 2022-02-22 | $76.24 | $76.68 | $75.01 | $75.51 | $74.67 | 204,042 |
| 2022-02-18 | $76.70 | $77.88 | $76.10 | $76.98 | $76.12 | 133,117 |
| 2022-02-17 | $79.10 | $81.42 | $77.03 | $77.08 | $76.22 | 170,796 |
| 2022-02-16 | $80.17 | $80.95 | $78.73 | $80.24 | $79.35 | 210,201 |
| 2022-02-15 | $79.43 | $81.03 | $78.65 | $80.36 | $79.47 | 636,276 |
| 2022-02-14 | $79.85 | $81.64 | $77.03 | $78.00 | $77.13 | 308,127 |
| 2022-02-11 | $81.73 | $82.50 | $79.54 | $79.97 | $79.08 | 225,346 |
| 2022-02-10 | $83.25 | $85.80 | $80.71 | $81.41 | $80.50 | 196,236 |
| 2022-02-09 | $85.23 | $86.24 | $83.99 | $84.66 | $83.72 | 301,593 |
| 2022-02-08 | $84.08 | $85.05 | $83.21 | $83.99 | $83.06 | 236,332 |
| 2022-02-07 | $85.51 | $86.04 | $83.57 | $83.88 | $82.95 | 234,420 |
| 2022-02-04 | $85.17 | $86.01 | $83.67 | $85.24 | $84.29 | 445,199 |
| 2022-02-03 | $88.05 | $89.31 | $85.22 | $85.33 | $84.38 | 470,932 |
| 2022-02-02 | $89.92 | $91.31 | $88.27 | $89.50 | $88.50 | 531,817 |
| 2022-02-01 | $89.66 | $91.81 | $88.00 | $91.01 | $90.00 | 298,415 |
| 2022-01-31 | $85.49 | $91.14 | $84.82 | $90.46 | $89.45 | 380,228 |
| 2022-01-28 | $81.60 | $85.62 | $80.47 | $85.42 | $84.47 | 241,438 |
| 2022-01-27 | $83.17 | $84.15 | $81.66 | $81.89 | $80.98 | 295,246 |
| 2022-01-26 | $83.16 | $84.42 | $80.93 | $82.01 | $81.10 | 302,764 |
| 2022-01-25 | $83.47 | $84.13 | $79.78 | $81.93 | $81.02 | 342,933 |
| 2022-01-24 | $83.01 | $85.06 | $80.35 | $84.75 | $83.81 | 487,880 |
| 2022-01-21 | $87.49 | $88.38 | $84.87 | $84.93 | $83.99 | 258,620 |
| 2022-01-20 | $90.91 | $92.86 | $88.47 | $88.47 | $87.49 | 244,955 |
| 2022-01-19 | $91.63 | $91.94 | $89.82 | $90.60 | $89.59 | 125,051 |
| 2022-01-18 | $93.26 | $94.09 | $90.81 | $91.08 | $90.07 | 208,622 |
| 2022-01-14 | $98.14 | $98.92 | $94.39 | $94.76 | $93.71 | 247,865 |
| 2022-01-13 | $98.77 | $99.89 | $98.16 | $99.42 | $98.31 | 183,574 |
| 2022-01-12 | $100.30 | $101.70 | $97.83 | $98.00 | $96.91 | 133,442 |
| 2022-01-11 | $98.32 | $100.34 | $97.05 | $99.80 | $98.69 | 98,520 |
| 2022-01-10 | $98.24 | $100.44 | $95.31 | $97.95 | $96.86 | 149,297 |
| 2022-01-07 | $99.04 | $99.91 | $98.32 | $99.00 | $97.90 | 118,891 |
| 2022-01-06 | $98.96 | $102.76 | $98.03 | $98.80 | $97.70 | 173,217 |
| 2022-01-05 | $104.61 | $105.23 | $98.50 | $98.66 | $97.56 | 118,108 |
| 2022-01-04 | $102.67 | $105.01 | $102.67 | $104.61 | $103.45 | 201,664 |
| 2022-01-03 | $104.07 | $104.76 | $101.80 | $102.67 | $101.53 | 107,056 |
| 2021-12-31 | $104.09 | $104.49 | $102.72 | $103.62 | $102.47 | 137,381 |
| 2021-12-30 | $104.56 | $107.50 | $104.41 | $104.45 | $103.29 | 85,938 |
| 2021-12-29 | $105.54 | $105.75 | $103.96 | $104.08 | $102.92 | 72,096 |
| 2021-12-28 | $106.14 | $106.56 | $105.19 | $105.92 | $104.74 | 97,525 |
| 2021-12-27 | $104.59 | $105.92 | $102.63 | $105.90 | $104.72 | 122,547 |
| 2021-12-23 | $101.21 | $104.60 | $101.21 | $103.73 | $102.58 | 120,256 |
| 2021-12-22 | $96.74 | $101.09 | $96.74 | $100.92 | $99.80 | 198,564 |
| 2021-12-21 | $96.58 | $97.40 | $95.71 | $96.42 | $95.35 | 371,419 |
| 2021-12-20 | $98.19 | $98.21 | $94.51 | $95.16 | $94.10 | 282,449 |
| 2021-12-17 | $101.16 | $102.56 | $99.08 | $99.38 | $98.27 | 324,377 |
| 2021-12-16 | $102.96 | $105.62 | $100.63 | $101.74 | $100.61 | 215,677 |
| 2021-12-15 | $103.40 | $103.66 | $100.07 | $102.28 | $101.14 | 194,540 |
| 2021-12-14 | $103.32 | $104.60 | $102.30 | $103.26 | $102.11 | 243,405 |
| 2021-12-13 | $104.25 | $107.18 | $103.40 | $103.98 | $102.48 | 169,495 |
| 2021-12-10 | $106.16 | $107.16 | $103.99 | $104.41 | $102.90 | 137,753 |
| 2021-12-09 | $107.47 | $108.01 | $105.12 | $105.49 | $103.96 | 112,267 |
| 2021-12-08 | $109.55 | $111.00 | $107.69 | $108.20 | $106.63 | 159,571 |
| 2021-12-07 | $108.94 | $111.05 | $106.98 | $109.81 | $108.22 | 257,641 |
| 2021-12-06 | $107.22 | $107.52 | $105.07 | $107.19 | $105.64 | 98,275 |
| 2021-12-03 | $107.80 | $107.80 | $104.86 | $106.09 | $104.56 | 107,050 |
| 2021-12-02 | $104.83 | $108.09 | $102.83 | $107.50 | $105.94 | 100,810 |
| 2021-12-01 | $107.73 | $108.42 | $103.38 | $103.42 | $101.92 | 226,787 |
| 2021-11-30 | $105.86 | $107.28 | $104.75 | $105.77 | $104.24 | 161,591 |
| 2021-11-29 | $107.94 | $108.55 | $105.59 | $107.09 | $105.54 | 170,690 |
| 2021-11-26 | $108.31 | $111.27 | $104.76 | $106.18 | $104.64 | 90,414 |
| 2021-11-24 | $110.21 | $111.99 | $108.48 | $111.39 | $109.78 | 126,737 |
| 2021-11-23 | $111.31 | $112.22 | $108.90 | $110.99 | $109.38 | 108,251 |
| 2021-11-22 | $114.24 | $115.48 | $111.29 | $111.38 | $109.77 | 175,631 |
| 2021-11-19 | $114.04 | $114.68 | $111.35 | $113.49 | $111.85 | 254,664 |
| 2021-11-18 | $112.45 | $112.96 | $111.08 | $111.51 | $109.90 | 111,104 |
| 2021-11-17 | $111.50 | $112.03 | $109.54 | $111.79 | $110.17 | 92,291 |
| 2021-11-16 | $112.00 | $112.86 | $110.53 | $111.83 | $110.21 | 261,970 |
| 2021-11-15 | $110.40 | $114.01 | $109.45 | $112.00 | $110.38 | 287,338 |
| 2021-11-12 | $109.28 | $110.03 | $108.32 | $109.53 | $107.95 | 179,275 |
| 2021-11-11 | $107.53 | $109.09 | $106.90 | $108.84 | $107.27 | 132,155 |
| 2021-11-10 | $109.36 | $110.41 | $106.83 | $107.41 | $105.86 | 158,605 |
| 2021-11-09 | $111.61 | $112.16 | $109.37 | $109.53 | $107.95 | 254,450 |
| 2021-11-08 | $112.71 | $113.80 | $110.86 | $111.44 | $109.83 | 170,224 |
| 2021-11-05 | $113.54 | $114.47 | $112.64 | $112.81 | $111.18 | 172,680 |
| 2021-11-04 | $112.64 | $116.00 | $112.07 | $112.82 | $111.19 | 150,312 |
| 2021-11-03 | $110.61 | $112.66 | $107.58 | $112.13 | $110.51 | 169,957 |
| 2021-11-02 | $107.92 | $111.98 | $106.39 | $109.99 | $108.40 | 273,112 |
| 2021-11-01 | $104.50 | $107.43 | $103.64 | $107.20 | $105.65 | 199,885 |
| 2021-10-29 | $101.94 | $105.28 | $101.94 | $104.51 | $103.00 | 205,027 |
| 2021-10-28 | $100.51 | $102.39 | $100.43 | $101.93 | $100.46 | 181,050 |
| 2021-10-27 | $104.12 | $104.56 | $99.77 | $99.98 | $98.53 | 216,895 |
| 2021-10-26 | $101.30 | $104.65 | $100.62 | $104.18 | $102.67 | 270,328 |
| 2021-10-25 | $99.20 | $101.48 | $98.23 | $101.10 | $99.64 | 218,422 |
| 2021-10-22 | $97.89 | $99.08 | $97.61 | $99.00 | $97.57 | 131,470 |
| 2021-10-21 | $96.01 | $97.93 | $94.90 | $97.51 | $96.10 | 385,803 |
| 2021-10-20 | $94.98 | $95.95 | $94.53 | $95.82 | $94.43 | 137,292 |
| 2021-10-19 | $93.06 | $94.78 | $91.81 | $94.60 | $93.23 | 154,564 |
| 2021-10-18 | $91.29 | $92.89 | $90.28 | $92.71 | $91.37 | 140,776 |
| 2021-10-15 | $91.90 | $92.51 | $90.34 | $91.19 | $89.87 | 158,069 |
| 2021-10-14 | $89.90 | $90.48 | $88.91 | $90.47 | $89.16 | 109,551 |
| 2021-10-13 | $87.68 | $89.29 | $87.22 | $89.15 | $87.86 | 114,798 |
| 2021-10-12 | $88.95 | $89.17 | $87.43 | $87.52 | $86.25 | 95,244 |
| 2021-10-11 | $90.35 | $91.53 | $88.97 | $89.13 | $87.84 | 80,024 |
| 2021-10-08 | $89.65 | $91.03 | $88.84 | $90.31 | $89.00 | 77,195 |
| 2021-10-07 | $91.43 | $92.79 | $89.42 | $89.65 | $88.35 | 303,878 |
| 2021-10-06 | $88.75 | $90.60 | $87.70 | $90.32 | $89.01 | 175,338 |
| 2021-10-05 | $87.71 | $90.07 | $86.72 | $89.32 | $88.03 | 163,030 |
| 2021-10-04 | $85.52 | $88.69 | $85.00 | $87.30 | $86.04 | 449,886 |
| 2021-10-01 | $85.44 | $86.29 | $83.97 | $85.63 | $84.39 | 134,393 |
| 2021-09-30 | $87.77 | $88.81 | $84.64 | $84.82 | $83.59 | 163,677 |
| 2021-09-29 | $88.31 | $89.38 | $86.89 | $87.24 | $85.98 | 164,212 |
| 2021-09-28 | $90.01 | $90.01 | $88.13 | $88.19 | $86.91 | 206,972 |
| 2021-09-27 | $88.69 | $90.53 | $87.80 | $90.01 | $88.71 | 129,640 |
| 2021-09-24 | $88.32 | $89.85 | $85.92 | $88.50 | $87.22 | 118,065 |
| 2021-09-23 | $87.31 | $88.99 | $84.25 | $88.52 | $87.24 | 250,925 |
| 2021-09-22 | $87.88 | $88.92 | $86.60 | $86.97 | $85.71 | 258,748 |
| 2021-09-21 | $85.46 | $87.20 | $84.37 | $87.11 | $85.85 | 192,727 |
| 2021-09-20 | $87.41 | $88.16 | $83.89 | $85.05 | $83.82 | 235,399 |
| 2021-09-17 | $85.51 | $88.95 | $84.77 | $88.26 | $86.98 | 484,658 |
| 2021-09-16 | $85.57 | $85.57 | $84.80 | $85.13 | $83.90 | 117,653 |
| 2021-09-15 | $85.11 | $86.07 | $84.74 | $85.61 | $84.37 | 156,888 |
| 2021-09-14 | $88.08 | $88.23 | $85.42 | $85.68 | $84.44 | 212,144 |
| 2021-09-13 | $88.08 | $88.74 | $87.42 | $87.93 | $86.31 | 177,296 |
| 2021-09-10 | $85.57 | $88.04 | $84.16 | $87.45 | $85.83 | 358,393 |
| 2021-09-09 | $84.99 | $85.86 | $84.10 | $85.26 | $83.68 | 311,240 |
| 2021-09-08 | $84.63 | $85.10 | $83.65 | $84.75 | $83.18 | 504,299 |
| 2021-09-07 | $85.47 | $87.31 | $85.47 | $87.00 | $85.39 | 138,903 |
| 2021-09-03 | $86.66 | $87.36 | $85.23 | $85.63 | $84.05 | 132,685 |
| 2021-09-02 | $85.38 | $87.83 | $84.90 | $87.01 | $85.40 | 174,012 |
| 2021-09-01 | $86.20 | $86.25 | $84.53 | $85.16 | $83.59 | 168,319 |
| 2021-08-31 | $88.63 | $88.82 | $86.01 | $86.07 | $84.48 | 263,627 |
| 2021-08-30 | $90.57 | $91.37 | $88.38 | $88.66 | $87.02 | 177,586 |
| 2021-08-27 | $88.84 | $90.86 | $88.78 | $90.42 | $88.75 | 111,977 |
| 2021-08-26 | $88.87 | $89.89 | $88.43 | $88.50 | $86.86 | 58,607 |
| 2021-08-25 | $89.59 | $89.92 | $88.68 | $89.13 | $87.48 | 83,823 |
| 2021-08-24 | $89.19 | $90.20 | $87.99 | $89.56 | $87.91 | 66,489 |
| 2021-08-23 | $89.04 | $89.81 | $88.81 | $89.05 | $87.40 | 53,319 |
| 2021-08-20 | $87.79 | $88.96 | $87.20 | $88.70 | $87.06 | 114,235 |
| 2021-08-19 | $87.98 | $88.65 | $86.14 | $88.00 | $86.37 | 165,993 |
| 2021-08-18 | $89.36 | $89.99 | $87.02 | $88.70 | $87.06 | 97,471 |
| 2021-08-17 | $89.90 | $90.16 | $88.07 | $89.15 | $87.50 | 74,031 |
| 2021-08-16 | $90.20 | $92.30 | $89.69 | $90.37 | $88.70 | 88,760 |
| 2021-08-13 | $90.08 | $90.92 | $89.64 | $90.64 | $88.97 | 49,969 |
| 2021-08-12 | $90.98 | $91.65 | $89.44 | $90.22 | $88.55 | 135,922 |
| 2021-08-11 | $92.98 | $93.90 | $90.61 | $91.08 | $89.40 | 135,088 |
| 2021-08-10 | $93.04 | $93.04 | $91.69 | $92.30 | $90.59 | 127,837 |
| 2021-08-09 | $92.47 | $94.55 | $91.26 | $92.72 | $91.01 | 246,108 |
| 2021-08-06 | $90.80 | $92.32 | $89.75 | $92.30 | $90.59 | 258,685 |
| 2021-08-05 | $86.05 | $91.24 | $85.53 | $90.00 | $88.34 | 450,118 |
| 2021-08-04 | $86.75 | $87.45 | $84.18 | $85.70 | $84.12 | 304,847 |
| 2021-08-03 | $93.30 | $93.76 | $86.75 | $87.09 | $85.48 | 304,320 |
| 2021-08-02 | $93.45 | $94.37 | $92.21 | $93.06 | $91.34 | 273,153 |
| 2021-07-30 | $92.74 | $94.01 | $92.22 | $93.00 | $91.28 | 109,278 |
| 2021-07-29 | $92.92 | $93.78 | $91.52 | $92.94 | $91.22 | 152,185 |
| 2021-07-28 | $91.26 | $92.57 | $90.98 | $92.25 | $90.55 | 181,097 |
| 2021-07-27 | $92.59 | $92.83 | $90.68 | $90.85 | $89.17 | 100,554 |
| 2021-07-26 | $93.55 | $93.81 | $93.11 | $93.15 | $91.43 | 107,868 |
| 2021-07-23 | $93.04 | $93.80 | $91.90 | $93.25 | $91.53 | 113,470 |
| 2021-07-22 | $92.33 | $93.62 | $92.00 | $92.63 | $90.92 | 161,402 |
| 2021-07-21 | $92.69 | $93.28 | $91.04 | $92.46 | $90.75 | 114,228 |
| 2021-07-20 | $89.94 | $93.00 | $89.94 | $92.08 | $90.38 | 126,865 |
| 2021-07-19 | $90.54 | $91.23 | $89.39 | $89.80 | $88.14 | 68,422 |
| 2021-07-16 | $92.41 | $92.64 | $91.27 | $92.00 | $90.30 | 76,930 |
| 2021-07-15 | $91.07 | $92.33 | $90.87 | $91.63 | $89.94 | 63,988 |
| 2021-07-14 | $93.01 | $93.01 | $90.53 | $91.70 | $90.01 | 68,118 |
| 2021-07-13 | $93.63 | $93.68 | $91.92 | $92.81 | $91.10 | 242,858 |
| 2021-07-12 | $91.75 | $94.17 | $91.68 | $93.75 | $92.02 | 169,466 |
| 2021-07-09 | $91.65 | $92.00 | $89.81 | $91.60 | $89.91 | 124,319 |
| 2021-07-08 | $91.02 | $91.82 | $89.96 | $90.51 | $88.84 | 66,531 |
| 2021-07-07 | $92.31 | $93.39 | $91.90 | $92.73 | $91.02 | 122,624 |
| 2021-07-06 | $92.62 | $92.78 | $91.31 | $92.67 | $90.96 | 110,545 |
| 2021-07-02 | $92.78 | $93.17 | $92.08 | $92.60 | $90.89 | 98,951 |
| 2021-07-01 | $91.68 | $92.63 | $91.04 | $92.51 | $90.80 | 108,900 |
| 2021-06-30 | $90.41 | $91.39 | $89.09 | $91.12 | $89.44 | 164,434 |
| 2021-06-29 | $86.82 | $90.52 | $86.10 | $90.41 | $88.74 | 357,049 |
| 2021-06-28 | $91.77 | $91.77 | $85.77 | $86.37 | $84.77 | 263,917 |
| 2021-06-25 | $91.64 | $92.30 | $89.86 | $90.40 | $88.73 | 374,359 |
| 2021-06-24 | $91.60 | $91.71 | $90.26 | $91.20 | $89.52 | 126,954 |
| 2021-06-23 | $90.61 | $91.83 | $90.42 | $90.98 | $89.30 | 168,512 |
| 2021-06-22 | $90.12 | $91.08 | $89.33 | $90.37 | $88.70 | 150,472 |
| 2021-06-21 | $87.99 | $90.69 | $87.06 | $90.59 | $88.92 | 147,907 |
| 2021-06-18 | $88.87 | $89.73 | $87.19 | $87.51 | $85.89 | 317,787 |
| 2021-06-17 | $91.14 | $91.84 | $88.55 | $88.97 | $87.33 | 176,791 |
| 2021-06-16 | $90.28 | $92.13 | $90.28 | $91.32 | $89.63 | 156,849 |
| 2021-06-15 | $90.13 | $91.27 | $89.36 | $90.16 | $88.49 | 124,709 |
| 2021-06-14 | $90.46 | $91.07 | $89.42 | $90.12 | $88.45 | 73,409 |
| 2021-06-11 | $90.07 | $91.19 | $88.10 | $90.58 | $88.56 | 97,871 |
| 2021-06-10 | $89.87 | $90.32 | $88.93 | $89.50 | $87.51 | 166,699 |
| 2021-06-09 | $90.88 | $90.92 | $89.54 | $89.64 | $87.64 | 102,847 |
| 2021-06-08 | $89.49 | $91.20 | $89.31 | $90.41 | $88.40 | 177,081 |
| 2021-06-07 | $87.63 | $90.00 | $87.38 | $89.38 | $87.39 | 144,637 |
| 2021-06-04 | $86.59 | $87.68 | $85.31 | $87.59 | $85.64 | 114,520 |
| 2021-06-03 | $88.26 | $88.45 | $86.02 | $86.55 | $84.62 | 92,834 |
| 2021-06-02 | $89.03 | $90.48 | $87.61 | $88.36 | $86.39 | 183,763 |
| 2021-06-01 | $91.22 | $91.71 | $87.50 | $89.11 | $87.13 | 153,773 |
| 2021-05-28 | $92.49 | $93.29 | $90.11 | $90.37 | $88.36 | 173,976 |
| 2021-05-27 | $93.80 | $94.35 | $92.79 | $93.15 | $91.08 | 211,279 |
| 2021-05-26 | $92.58 | $93.94 | $91.43 | $93.80 | $91.71 | 192,185 |
| 2021-05-25 | $91.87 | $93.05 | $91.56 | $92.61 | $90.55 | 232,111 |
| 2021-05-24 | $89.88 | $91.50 | $89.73 | $91.40 | $89.36 | 133,006 |
| 2021-05-21 | $89.99 | $90.69 | $88.96 | $89.34 | $87.35 | 83,083 |
| 2021-05-20 | $87.87 | $89.76 | $87.87 | $89.11 | $87.13 | 93,917 |
| 2021-05-19 | $86.85 | $88.33 | $86.08 | $88.01 | $86.05 | 125,283 |
| 2021-05-18 | $90.51 | $91.98 | $88.31 | $88.34 | $86.37 | 158,249 |
| 2021-05-17 | $89.03 | $90.75 | $88.42 | $90.56 | $88.54 | 133,156 |
| 2021-05-14 | $88.22 | $90.35 | $87.45 | $89.55 | $87.56 | 115,975 |
| 2021-05-13 | $86.72 | $87.99 | $86.60 | $87.64 | $85.69 | 181,590 |
| 2021-05-12 | $87.31 | $88.17 | $85.90 | $86.17 | $84.25 | 111,375 |
| 2021-05-11 | $88.36 | $89.64 | $87.45 | $88.03 | $86.07 | 100,773 |
| 2021-05-10 | $91.36 | $91.36 | $89.52 | $89.76 | $87.76 | 82,822 |
| 2021-05-07 | $91.55 | $92.22 | $91.12 | $91.35 | $89.32 | 122,438 |
| 2021-05-06 | $91.00 | $91.50 | $90.25 | $91.27 | $89.24 | 119,794 |
| 2021-05-05 | $88.78 | $90.93 | $88.17 | $90.86 | $88.84 | 176,312 |
| 2021-05-04 | $88.88 | $88.97 | $87.06 | $88.20 | $86.24 | 237,310 |
| 2021-05-03 | $90.96 | $90.96 | $89.42 | $89.52 | $87.53 | 151,829 |
| 2021-04-30 | $91.65 | $92.28 | $90.06 | $90.45 | $88.44 | 227,922 |
| 2021-04-29 | $94.44 | $94.90 | $91.22 | $92.31 | $90.25 | 129,974 |
| 2021-04-28 | $94.14 | $94.15 | $92.18 | $93.67 | $91.58 | 110,239 |
| 2021-04-27 | $94.09 | $94.11 | $92.21 | $93.63 | $91.54 | 169,611 |
| 2021-04-26 | $92.56 | $95.75 | $92.41 | $94.02 | $91.93 | 217,834 |
| 2021-04-23 | $90.72 | $92.23 | $90.20 | $91.99 | $89.94 | 370,655 |
| 2021-04-22 | $89.56 | $91.46 | $89.11 | $90.47 | $88.45 | 234,774 |
| 2021-04-21 | $89.53 | $89.99 | $88.49 | $89.69 | $87.69 | 151,089 |
| 2021-04-20 | $90.48 | $90.69 | $88.85 | $89.23 | $87.24 | 116,515 |
| 2021-04-19 | $91.87 | $92.42 | $90.40 | $90.69 | $88.67 | 79,423 |
| 2021-04-16 | $93.00 | $93.10 | $91.04 | $92.59 | $90.53 | 167,140 |
| 2021-04-15 | $93.69 | $93.69 | $92.05 | $92.48 | $90.42 | 211,363 |
| 2021-04-14 | $93.66 | $94.13 | $92.62 | $92.98 | $90.91 | 160,256 |
| 2021-04-13 | $94.74 | $95.18 | $92.80 | $93.16 | $91.09 | 119,282 |
| 2021-04-12 | $92.84 | $94.41 | $91.96 | $94.18 | $92.08 | 121,773 |
| 2021-04-09 | $93.64 | $93.64 | $91.54 | $92.69 | $90.63 | 130,307 |
| 2021-04-08 | $91.68 | $94.08 | $90.14 | $93.07 | $91.00 | 216,498 |
| 2021-04-07 | $91.98 | $92.07 | $90.23 | $91.17 | $89.14 | 127,401 |
| 2021-04-06 | $93.30 | $95.07 | $91.77 | $91.98 | $89.93 | 285,233 |
| 2021-04-05 | $91.84 | $93.21 | $91.13 | $93.00 | $90.93 | 178,816 |
| 2021-04-01 | $88.56 | $91.40 | $88.56 | $91.20 | $89.17 | 144,258 |
| 2021-03-31 | $87.31 | $89.62 | $87.31 | $88.56 | $86.59 | 181,041 |
| 2021-03-30 | $84.88 | $87.43 | $84.43 | $87.15 | $85.21 | 173,945 |
| 2021-03-29 | $86.00 | $87.15 | $83.97 | $85.24 | $83.34 | 141,513 |
| 2021-03-26 | $84.22 | $86.18 | $83.51 | $86.12 | $84.20 | 141,063 |
| 2021-03-25 | $84.45 | $84.76 | $81.10 | $83.69 | $81.83 | 161,337 |
| 2021-03-24 | $85.96 | $86.18 | $84.03 | $84.61 | $82.73 | 193,871 |
| 2021-03-23 | $84.70 | $85.95 | $84.01 | $85.17 | $83.27 | 235,012 |
| 2021-03-22 | $85.95 | $86.63 | $84.34 | $84.71 | $82.82 | 176,104 |
| 2021-03-19 | $85.36 | $87.01 | $85.09 | $86.14 | $84.22 | 437,663 |
| 2021-03-18 | $88.25 | $89.39 | $85.81 | $85.95 | $84.04 | 158,484 |
| 2021-03-17 | $87.51 | $90.29 | $86.24 | $88.69 | $86.71 | 136,945 |
| 2021-03-16 | $88.26 | $88.87 | $86.44 | $88.10 | $86.14 | 176,105 |
| 2021-03-15 | $86.94 | $88.07 | $85.57 | $88.07 | $86.11 | 217,606 |
| 2021-03-12 | $87.24 | $88.14 | $85.94 | $87.10 | $85.16 | 170,343 |
| 2021-03-11 | $88.46 | $88.54 | $87.02 | $87.98 | $85.71 | 152,641 |
| 2021-03-10 | $86.50 | $88.22 | $86.00 | $87.66 | $85.40 | 197,578 |
| 2021-03-09 | $84.28 | $87.19 | $83.36 | $85.63 | $83.42 | 276,168 |
| 2021-03-08 | $84.16 | $85.27 | $81.66 | $83.67 | $81.51 | 225,719 |
| 2021-03-05 | $84.85 | $89.21 | $80.47 | $84.10 | $81.93 | 256,445 |
| 2021-03-04 | $87.98 | $88.04 | $83.61 | $84.03 | $81.86 | 416,450 |
| 2021-03-03 | $86.61 | $88.70 | $85.75 | $88.00 | $85.73 | 431,212 |
| 2021-03-02 | $84.51 | $87.60 | $83.60 | $86.61 | $84.38 | 1,164,912 |
| 2021-03-01 | $90.26 | $93.98 | $90.26 | $91.90 | $89.53 | 162,277 |
| 2021-02-26 | $91.38 | $93.81 | $88.85 | $89.40 | $87.10 | 236,226 |
| 2021-02-25 | $92.02 | $93.15 | $90.89 | $91.35 | $89.00 | 245,390 |
| 2021-02-24 | $94.23 | $96.51 | $91.13 | $92.11 | $89.74 | 259,650 |
| 2021-02-23 | $96.31 | $97.48 | $93.97 | $95.00 | $92.55 | 396,652 |
| 2021-02-22 | $93.62 | $97.11 | $92.12 | $96.45 | $93.96 | 353,715 |
| 2021-02-19 | $89.00 | $94.85 | $89.00 | $94.19 | $91.76 | 973,977 |
| 2021-02-18 | $88.27 | $88.73 | $86.02 | $88.60 | $86.32 | 329,594 |
| 2021-02-17 | $89.06 | $89.69 | $87.16 | $87.35 | $85.10 | 202,537 |
| 2021-02-16 | $90.00 | $90.33 | $88.73 | $89.57 | $87.26 | 156,555 |
| 2021-02-12 | $87.48 | $89.68 | $87.45 | $89.15 | $86.85 | 141,217 |
| 2021-02-11 | $86.63 | $87.54 | $85.13 | $87.47 | $85.22 | 129,935 |
| 2021-02-10 | $86.11 | $89.46 | $85.31 | $86.16 | $83.94 | 176,803 |
| 2021-02-09 | $84.56 | $86.81 | $81.34 | $86.25 | $84.03 | 301,115 |
| 2021-02-08 | $83.49 | $85.26 | $82.33 | $84.86 | $82.67 | 251,840 |
| 2021-02-05 | $81.56 | $82.92 | $81.19 | $82.75 | $80.62 | 190,816 |
| 2021-02-04 | $77.78 | $81.42 | $77.40 | $80.94 | $78.85 | 234,639 |
| 2021-02-03 | $78.50 | $79.05 | $77.07 | $77.84 | $75.83 | 426,451 |
| 2021-02-02 | $82.00 | $82.19 | $77.16 | $77.56 | $75.56 | 330,797 |
| 2021-02-01 | $75.41 | $78.42 | $75.21 | $77.65 | $75.65 | 164,032 |
| 2021-01-29 | $77.09 | $77.09 | $74.85 | $75.37 | $73.43 | 190,716 |
| 2021-01-28 | $76.47 | $78.59 | $75.90 | $77.49 | $75.49 | 158,300 |
| 2021-01-27 | $76.02 | $78.18 | $74.11 | $75.42 | $73.48 | 203,449 |
| 2021-01-26 | $76.15 | $77.65 | $75.38 | $77.27 | $75.28 | 185,186 |
| 2021-01-25 | $81.06 | $81.32 | $78.83 | $79.14 | $77.10 | 97,491 |
| 2021-01-22 | $81.21 | $82.14 | $80.94 | $81.46 | $79.36 | 141,456 |
| 2021-01-21 | $82.00 | $82.58 | $81.61 | $81.87 | $79.76 | 190,008 |
| 2021-01-20 | $80.84 | $82.37 | $80.84 | $81.81 | $79.70 | 130,634 |
| 2021-01-19 | $82.79 | $83.20 | $80.68 | $80.81 | $78.73 | 249,294 |
| 2021-01-15 | $81.92 | $82.99 | $79.31 | $81.96 | $79.85 | 126,015 |
| 2021-01-14 | $81.57 | $84.44 | $78.44 | $82.87 | $80.73 | 178,783 |
| 2021-01-13 | $82.10 | $83.75 | $78.74 | $81.34 | $79.24 | 250,553 |
| 2021-01-12 | $81.50 | $82.51 | $81.20 | $82.07 | $79.96 | 140,775 |
| 2021-01-11 | $79.32 | $81.09 | $79.32 | $80.97 | $78.88 | 94,684 |
| 2021-01-08 | $79.89 | $80.83 | $78.93 | $80.06 | $78.00 | 197,085 |
| 2021-01-07 | $77.60 | $80.53 | $77.53 | $79.93 | $77.87 | 176,879 |
| 2021-01-06 | $77.70 | $79.71 | $76.50 | $77.46 | $75.46 | 242,297 |
| 2021-01-05 | $75.69 | $79.84 | $75.69 | $77.11 | $75.12 | 258,914 |
| 2021-01-04 | $78.68 | $78.97 | $75.36 | $75.74 | $73.79 | 186,129 |
| 2020-12-31 | $76.92 | $78.39 | $76.37 | $78.05 | $76.04 | 182,296 |
| 2020-12-30 | $77.46 | $77.84 | $76.61 | $76.87 | $74.89 | 82,763 |
| 2020-12-29 | $78.79 | $78.89 | $77.12 | $77.47 | $75.47 | 91,105 |
| 2020-12-28 | $79.25 | $79.71 | $78.08 | $78.45 | $76.43 | 171,757 |
| 2020-12-24 | $80.25 | $80.52 | $78.27 | $78.67 | $76.64 | 105,145 |
| 2020-12-23 | $80.08 | $81.12 | $78.96 | $79.72 | $77.67 | 186,122 |
| 2020-12-22 | $78.88 | $79.94 | $78.66 | $79.88 | $77.82 | 193,115 |
| 2020-12-21 | $78.83 | $80.62 | $77.75 | $78.69 | $76.66 | 197,451 |
| 2020-12-18 | $82.08 | $84.55 | $81.15 | $81.28 | $79.19 | 717,525 |
| 2020-12-17 | $77.28 | $81.70 | $76.56 | $81.46 | $79.36 | 232,514 |
| 2020-12-16 | $75.94 | $77.69 | $75.35 | $77.05 | $75.06 | 258,601 |
| 2020-12-15 | $73.37 | $75.15 | $72.64 | $74.98 | $73.05 | 137,894 |
| 2020-12-14 | $73.39 | $74.91 | $72.44 | $73.01 | $71.13 | 106,733 |
| 2020-12-11 | $72.72 | $73.71 | $72.47 | $73.29 | $71.10 | 120,078 |
| 2020-12-10 | $72.70 | $73.43 | $72.09 | $73.28 | $71.09 | 131,902 |
| 2020-12-09 | $73.52 | $74.00 | $72.26 | $73.18 | $70.99 | 109,126 |
| 2020-12-08 | $71.56 | $73.13 | $71.49 | $72.89 | $70.71 | 153,619 |
| 2020-12-07 | $71.37 | $72.44 | $71.21 | $71.82 | $69.67 | 174,040 |
| 2020-12-04 | $70.75 | $71.92 | $70.48 | $71.37 | $69.23 | 166,171 |
| 2020-12-03 | $69.46 | $71.49 | $69.45 | $70.71 | $68.59 | 172,364 |
| 2020-12-02 | $69.38 | $69.69 | $68.23 | $69.35 | $67.28 | 157,412 |
| 2020-12-01 | $70.35 | $71.30 | $69.42 | $69.71 | $67.62 | 195,943 |
| 2020-11-30 | $72.03 | $72.03 | $69.45 | $69.88 | $67.79 | 215,074 |
| 2020-11-27 | $71.61 | $72.58 | $71.31 | $72.11 | $69.95 | 39,225 |
| 2020-11-25 | $70.85 | $72.04 | $70.39 | $71.74 | $69.59 | 159,208 |
| 2020-11-24 | $71.65 | $74.09 | $70.41 | $70.77 | $68.65 | 172,477 |
| 2020-11-23 | $71.01 | $72.11 | $70.14 | $71.09 | $68.96 | 202,766 |
| 2020-11-20 | $71.84 | $72.78 | $70.89 | $71.01 | $68.89 | 169,091 |
| 2020-11-19 | $73.53 | $74.08 | $71.83 | $72.44 | $70.27 | 172,932 |
| 2020-11-18 | $74.89 | $75.50 | $73.37 | $73.43 | $71.23 | 99,629 |
| 2020-11-17 | $75.25 | $75.48 | $73.88 | $74.95 | $72.71 | 135,502 |
| 2020-11-16 | $76.22 | $78.07 | $74.90 | $76.18 | $73.90 | 135,336 |
| 2020-11-13 | $74.19 | $76.06 | $73.50 | $75.51 | $73.25 | 134,794 |
| 2020-11-12 | $74.59 | $74.77 | $72.69 | $74.09 | $71.87 | 236,424 |
| 2020-11-11 | $74.88 | $76.20 | $74.19 | $74.87 | $72.63 | 170,162 |
| 2020-11-10 | $71.39 | $74.74 | $70.50 | $74.53 | $72.30 | 237,988 |
| 2020-11-09 | $75.13 | $76.42 | $71.01 | $71.38 | $69.24 | 330,362 |
| 2020-11-06 | $71.83 | $72.39 | $70.40 | $72.14 | $69.98 | 140,207 |
| 2020-11-05 | $73.87 | $75.15 | $71.05 | $71.47 | $69.33 | 208,924 |
| 2020-11-04 | $72.84 | $73.83 | $67.51 | $73.57 | $71.37 | 384,278 |
| 2020-11-03 | $71.62 | $73.69 | $71.03 | $73.32 | $71.13 | 201,399 |
| 2020-11-02 | $70.38 | $71.46 | $69.54 | $70.82 | $68.70 | 140,431 |
| 2020-10-30 | $70.91 | $71.74 | $69.00 | $69.70 | $67.61 | 199,768 |
| 2020-10-29 | $71.31 | $72.37 | $69.55 | $71.50 | $69.36 | 504,895 |
| 2020-10-28 | $72.02 | $72.96 | $71.56 | $72.00 | $69.85 | 292,440 |
| 2020-10-27 | $70.84 | $73.26 | $70.84 | $73.02 | $70.84 | 281,318 |
| 2020-10-26 | $71.09 | $71.65 | $70.21 | $71.00 | $68.88 | 208,798 |
| 2020-10-23 | $70.88 | $71.66 | $70.18 | $71.30 | $69.17 | 404,283 |
| 2020-10-22 | $70.28 | $70.69 | $69.50 | $70.52 | $68.41 | 115,446 |
| 2020-10-21 | $69.19 | $70.53 | $69.19 | $69.99 | $67.90 | 143,744 |
| 2020-10-20 | $68.52 | $69.79 | $67.45 | $68.89 | $66.83 | 142,474 |
| 2020-10-19 | $68.17 | $69.51 | $67.56 | $67.71 | $65.68 | 150,790 |
| 2020-10-16 | $68.17 | $69.60 | $67.64 | $67.99 | $65.96 | 108,794 |
| 2020-10-15 | $67.57 | $68.52 | $67.35 | $68.29 | $66.25 | 101,073 |
| 2020-10-14 | $69.05 | $70.22 | $68.37 | $68.47 | $66.42 | 203,114 |
| 2020-10-13 | $69.40 | $69.83 | $68.95 | $69.00 | $66.94 | 480,483 |
| 2020-10-12 | $70.39 | $70.39 | $67.85 | $69.57 | $67.49 | 129,168 |
| 2020-10-09 | $68.56 | $69.93 | $67.79 | $69.83 | $67.74 | 134,551 |
| 2020-10-08 | $68.00 | $68.28 | $67.54 | $67.74 | $65.71 | 202,376 |
| 2020-10-07 | $68.10 | $69.09 | $66.96 | $68.07 | $66.03 | 110,304 |
| 2020-10-06 | $68.65 | $69.17 | $66.99 | $67.15 | $65.14 | 125,064 |
| 2020-10-05 | $66.70 | $68.70 | $66.15 | $68.14 | $66.10 | 165,955 |
| 2020-10-02 | $64.36 | $66.40 | $64.36 | $66.14 | $64.16 | 209,240 |
| 2020-10-01 | $65.14 | $65.58 | $64.47 | $65.45 | $63.49 | 135,181 |
| 2020-09-30 | $63.62 | $65.86 | $63.41 | $64.59 | $62.66 | 277,195 |
| 2020-09-29 | $63.10 | $63.48 | $62.17 | $63.25 | $61.36 | 214,692 |
| 2020-09-28 | $62.63 | $63.84 | $62.05 | $63.14 | $61.25 | 128,211 |
| 2020-09-25 | $59.88 | $61.96 | $59.64 | $61.81 | $59.96 | 429,551 |
| 2020-09-24 | $61.33 | $61.86 | $59.82 | $60.13 | $58.33 | 249,321 |
| 2020-09-23 | $61.80 | $63.16 | $61.41 | $61.51 | $59.67 | 245,658 |
| 2020-09-22 | $61.06 | $62.12 | $60.27 | $61.98 | $60.13 | 208,852 |
| 2020-09-21 | $62.42 | $63.50 | $60.26 | $61.06 | $59.23 | 261,948 |
| 2020-09-18 | $65.53 | $65.89 | $63.12 | $63.33 | $61.44 | 1,599,573 |
| 2020-09-17 | $63.33 | $66.06 | $62.85 | $64.81 | $62.87 | 369,629 |
| 2020-09-16 | $62.18 | $64.20 | $61.70 | $63.79 | $61.88 | 367,882 |
| 2020-09-15 | $61.31 | $62.58 | $61.15 | $62.08 | $60.22 | 294,757 |
| 2020-09-14 | $61.36 | $62.20 | $60.06 | $61.10 | $59.27 | 261,333 |
| 2020-09-11 | $61.92 | $62.98 | $60.64 | $61.09 | $58.96 | 438,075 |
| 2020-09-10 | $65.12 | $65.26 | $60.40 | $61.29 | $59.15 | 533,263 |
| 2020-09-09 | $66.41 | $66.86 | $64.52 | $64.92 | $62.66 | 474,114 |
| 2020-09-08 | $66.32 | $67.11 | $64.97 | $65.63 | $63.34 | 281,421 |
| 2020-09-04 | $68.75 | $68.97 | $64.12 | $67.27 | $64.93 | 315,916 |
| 2020-09-03 | $70.85 | $70.85 | $67.97 | $68.19 | $65.81 | 531,865 |
| 2020-09-02 | $72.00 | $72.24 | $70.69 | $70.85 | $68.38 | 1,355,830 |
| 2020-09-01 | $72.87 | $75.05 | $72.72 | $75.02 | $72.41 | 262,496 |
| 2020-08-31 | $73.04 | $73.45 | $72.52 | $73.11 | $70.56 | 269,486 |
| 2020-08-28 | $72.11 | $73.61 | $71.77 | $73.35 | $70.79 | 197,132 |
| 2020-08-27 | $71.53 | $72.25 | $71.38 | $71.77 | $69.27 | 139,974 |
| 2020-08-26 | $71.79 | $72.14 | $71.07 | $71.38 | $68.89 | 215,763 |
| 2020-08-25 | $71.60 | $72.00 | $70.67 | $71.58 | $69.08 | 175,741 |
| 2020-08-24 | $70.04 | $71.52 | $70.04 | $71.40 | $68.91 | 230,783 |
| 2020-08-21 | $69.58 | $69.98 | $68.87 | $69.82 | $67.39 | 101,980 |
| 2020-08-20 | $69.90 | $69.91 | $68.46 | $69.41 | $66.99 | 154,325 |
| 2020-08-19 | $69.76 | $71.01 | $69.27 | $70.53 | $68.07 | 198,115 |
| 2020-08-18 | $70.25 | $70.92 | $69.01 | $69.73 | $67.30 | 178,703 |
| 2020-08-17 | $70.68 | $70.89 | $69.72 | $69.96 | $67.52 | 94,858 |
| 2020-08-14 | $70.17 | $70.83 | $69.27 | $70.42 | $67.97 | 145,718 |
| 2020-08-13 | $69.97 | $71.18 | $68.81 | $70.27 | $67.82 | 217,300 |
| 2020-08-12 | $71.21 | $71.57 | $69.21 | $69.89 | $67.45 | 210,735 |
| 2020-08-11 | $70.65 | $71.93 | $69.83 | $70.26 | $67.81 | 189,316 |
| 2020-08-10 | $72.91 | $72.91 | $70.01 | $70.27 | $67.82 | 210,543 |
| 2020-08-07 | $72.06 | $74.20 | $72.06 | $72.64 | $70.11 | 170,814 |
| 2020-08-06 | $72.79 | $73.49 | $72.09 | $72.17 | $69.65 | 158,566 |
| 2020-08-05 | $69.45 | $72.91 | $69.45 | $72.49 | $69.96 | 216,547 |
| 2020-08-04 | $66.52 | $72.02 | $63.74 | $69.29 | $66.87 | 484,535 |
| 2020-08-03 | $72.93 | $73.55 | $71.93 | $72.65 | $70.12 | 143,837 |
| 2020-07-31 | $71.83 | $72.24 | $70.44 | $72.24 | $69.72 | 108,814 |
| 2020-07-30 | $70.92 | $71.97 | $70.77 | $71.43 | $68.94 | 71,451 |
| 2020-07-29 | $71.11 | $72.27 | $70.23 | $71.78 | $69.28 | 100,423 |
| 2020-07-28 | $72.15 | $72.15 | $70.39 | $70.58 | $68.12 | 99,139 |
| 2020-07-27 | $71.50 | $73.00 | $70.88 | $72.68 | $70.15 | 124,999 |
| 2020-07-24 | $72.03 | $72.89 | $70.73 | $71.47 | $68.98 | 106,804 |
| 2020-07-23 | $73.46 | $74.15 | $71.24 | $72.52 | $69.99 | 193,760 |
| 2020-07-22 | $71.91 | $73.88 | $71.91 | $73.79 | $71.22 | 104,075 |
| 2020-07-21 | $72.93 | $73.06 | $71.92 | $72.30 | $69.78 | 102,090 |
| 2020-07-20 | $70.74 | $72.71 | $70.74 | $72.44 | $69.91 | 117,230 |
| 2020-07-17 | $69.66 | $71.14 | $69.45 | $71.06 | $68.58 | 146,519 |
| 2020-07-16 | $68.27 | $69.61 | $67.78 | $69.57 | $67.15 | 132,733 |
| 2020-07-15 | $68.49 | $69.30 | $67.82 | $68.74 | $66.34 | 148,535 |
| 2020-07-14 | $66.38 | $67.58 | $65.26 | $67.45 | $65.10 | 130,709 |
| 2020-07-13 | $68.67 | $69.15 | $66.19 | $66.23 | $63.92 | 209,617 |
| 2020-07-10 | $67.89 | $68.53 | $67.11 | $68.03 | $65.66 | 95,988 |
| 2020-07-09 | $68.35 | $68.75 | $66.64 | $67.69 | $65.33 | 125,694 |
| 2020-07-08 | $67.40 | $68.52 | $67.13 | $68.30 | $65.92 | 135,885 |
| 2020-07-07 | $67.45 | $68.16 | $66.87 | $67.14 | $64.80 | 118,490 |
| 2020-07-06 | $69.01 | $69.18 | $67.60 | $68.07 | $65.70 | 194,694 |
| 2020-07-02 | $68.49 | $68.86 | $67.49 | $67.78 | $65.42 | 141,545 |
| 2020-07-01 | $67.23 | $68.57 | $66.25 | $67.43 | $65.08 | 137,290 |
| 2020-06-30 | $64.70 | $67.41 | $64.30 | $67.37 | $65.02 | 177,165 |
| 2020-06-29 | $64.30 | $65.59 | $63.18 | $64.74 | $62.48 | 219,607 |
| 2020-06-26 | $64.25 | $64.30 | $62.39 | $63.49 | $61.27 | 339,978 |
| 2020-06-25 | $62.80 | $64.78 | $61.99 | $64.77 | $62.51 | 176,088 |
| 2020-06-24 | $63.70 | $64.33 | $62.38 | $62.75 | $60.56 | 180,898 |
| 2020-06-23 | $66.24 | $66.24 | $64.19 | $64.30 | $62.06 | 222,008 |
| 2020-06-22 | $64.18 | $65.58 | $63.72 | $65.33 | $63.05 | 228,803 |
| 2020-06-19 | $65.76 | $65.76 | $63.69 | $64.60 | $62.35 | 277,339 |
| 2020-06-18 | $64.89 | $65.56 | $64.04 | $65.00 | $62.73 | 314,801 |
| 2020-06-17 | $64.05 | $65.49 | $63.96 | $65.13 | $62.86 | 276,496 |
| 2020-06-16 | $64.67 | $65.00 | $62.25 | $63.67 | $61.45 | 326,653 |
| 2020-06-15 | $61.40 | $63.31 | $60.86 | $62.89 | $60.70 | 195,511 |
| 2020-06-12 | $64.60 | $64.60 | $61.29 | $62.69 | $60.50 | 368,989 |
| 2020-06-11 | $63.41 | $64.83 | $62.91 | $62.96 | $60.46 | 424,500 |
| 2020-06-10 | $65.33 | $65.93 | $62.65 | $65.37 | $62.78 | 244,283 |
| 2020-06-09 | $65.69 | $66.72 | $65.01 | $65.07 | $62.49 | 242,682 |
| 2020-06-08 | $68.61 | $69.12 | $66.23 | $66.35 | $63.72 | 345,113 |
| 2020-06-05 | $71.41 | $71.41 | $68.33 | $68.54 | $65.82 | 396,493 |
| 2020-06-04 | $68.49 | $70.85 | $67.56 | $69.85 | $67.08 | 487,923 |
| 2020-06-03 | $67.71 | $70.75 | $67.00 | $69.93 | $67.16 | 1,201,430 |
| 2020-06-02 | $75.13 | $75.41 | $72.90 | $73.39 | $70.48 | 225,444 |
| 2020-06-01 | $73.15 | $76.31 | $72.60 | $75.07 | $72.09 | 297,492 |
| 2020-05-29 | $72.55 | $73.38 | $71.41 | $73.17 | $70.27 | 232,768 |
| 2020-05-28 | $72.25 | $73.35 | $71.20 | $71.98 | $69.13 | 312,704 |
| 2020-05-27 | $71.14 | $72.53 | $69.01 | $72.34 | $69.47 | 204,660 |
| 2020-05-26 | $70.00 | $71.02 | $69.28 | $69.97 | $67.20 | 274,349 |
| 2020-05-22 | $66.49 | $68.09 | $65.34 | $68.02 | $65.32 | 119,636 |
| 2020-05-21 | $64.86 | $66.60 | $64.68 | $66.28 | $63.65 | 149,543 |
| 2020-05-20 | $65.31 | $65.68 | $64.48 | $64.98 | $62.40 | 202,423 |
| 2020-05-19 | $64.84 | $67.08 | $63.96 | $64.16 | $61.62 | 143,851 |
| 2020-05-18 | $65.61 | $66.05 | $63.89 | $65.09 | $62.51 | 167,117 |
| 2020-05-15 | $62.72 | $63.82 | $62.13 | $63.14 | $60.64 | 179,097 |
| 2020-05-14 | $61.29 | $64.19 | $60.24 | $63.32 | $60.81 | 266,810 |
| 2020-05-13 | $63.10 | $64.92 | $62.53 | $62.67 | $60.19 | 187,266 |
| 2020-05-12 | $65.84 | $66.13 | $63.23 | $63.27 | $60.76 | 215,825 |
| 2020-05-11 | $65.64 | $66.73 | $64.30 | $65.48 | $62.88 | 250,312 |
| 2020-05-08 | $67.24 | $67.27 | $65.51 | $65.99 | $63.37 | 160,066 |
| 2020-05-07 | $66.87 | $67.30 | $63.00 | $66.05 | $63.43 | 125,245 |
| 2020-05-06 | $64.88 | $65.83 | $64.47 | $65.43 | $62.84 | 111,107 |
| 2020-05-05 | $63.00 | $67.17 | $62.56 | $64.67 | $62.11 | 166,717 |
| 2020-05-04 | $61.33 | $62.14 | $59.90 | $62.10 | $59.64 | 114,594 |
| 2020-05-01 | $63.30 | $63.30 | $61.00 | $61.70 | $59.25 | 122,010 |
| 2020-04-30 | $63.95 | $66.08 | $62.30 | $64.85 | $62.28 | 230,564 |
| 2020-04-29 | $64.49 | $68.06 | $63.84 | $65.44 | $62.85 | 197,458 |
| 2020-04-28 | $63.15 | $64.99 | $61.11 | $62.33 | $59.86 | 161,619 |
| 2020-04-27 | $58.69 | $62.73 | $58.15 | $61.49 | $59.05 | 185,932 |
| 2020-04-24 | $57.85 | $58.14 | $56.60 | $57.99 | $55.69 | 71,877 |
| 2020-04-23 | $57.51 | $58.44 | $56.87 | $57.40 | $55.12 | 139,726 |
| 2020-04-22 | $55.46 | $57.68 | $54.65 | $57.00 | $54.74 | 104,638 |
| 2020-04-21 | $54.29 | $55.11 | $53.60 | $54.59 | $52.43 | 96,980 |
| 2020-04-20 | $56.57 | $57.82 | $54.81 | $55.87 | $53.66 | 73,007 |
| 2020-04-17 | $58.07 | $58.32 | $56.70 | $57.84 | $55.55 | 138,924 |
| 2020-04-16 | $55.71 | $56.53 | $55.08 | $56.10 | $53.88 | 125,315 |
| 2020-04-15 | $54.03 | $56.68 | $53.62 | $55.62 | $53.42 | 124,322 |
| 2020-04-14 | $57.58 | $58.73 | $55.38 | $56.10 | $53.88 | 124,760 |
| 2020-04-13 | $58.92 | $58.92 | $54.74 | $56.04 | $53.82 | 168,640 |
| 2020-04-09 | $56.86 | $61.51 | $56.74 | $58.99 | $56.65 | 175,490 |
| 2020-04-08 | $57.17 | $57.35 | $54.77 | $55.26 | $53.07 | 235,551 |
| 2020-04-07 | $55.43 | $57.79 | $54.37 | $55.79 | $53.58 | 230,351 |
| 2020-04-06 | $51.58 | $54.86 | $51.30 | $54.42 | $52.26 | 226,360 |
| 2020-04-03 | $49.98 | $51.81 | $48.10 | $49.11 | $47.16 | 163,739 |
| 2020-04-02 | $50.40 | $52.91 | $48.92 | $50.77 | $48.76 | 112,430 |
| 2020-04-01 | $52.55 | $52.76 | $50.05 | $50.78 | $48.77 | 326,504 |
| 2020-03-31 | $56.77 | $58.51 | $54.40 | $55.31 | $53.12 | 184,551 |
| 2020-03-30 | $57.16 | $58.40 | $53.96 | $57.10 | $54.84 | 194,973 |
| 2020-03-27 | $54.17 | $57.96 | $53.56 | $55.61 | $53.41 | 201,874 |
| 2020-03-26 | $50.03 | $57.23 | $49.66 | $56.71 | $54.46 | 344,736 |
| 2020-03-25 | $48.82 | $50.92 | $46.91 | $49.51 | $47.55 | 356,238 |
| 2020-03-24 | $46.92 | $49.18 | $43.48 | $48.91 | $46.97 | 285,430 |
| 2020-03-23 | $44.48 | $48.32 | $40.86 | $44.50 | $42.74 | 303,046 |
| 2020-03-20 | $46.31 | $52.92 | $42.85 | $44.03 | $42.28 | 466,484 |
| 2020-03-19 | $40.43 | $48.90 | $39.62 | $46.99 | $45.13 | 279,770 |
| 2020-03-18 | $48.67 | $50.08 | $36.27 | $41.21 | $39.58 | 494,190 |
| 2020-03-17 | $48.98 | $51.69 | $44.17 | $51.53 | $49.49 | 231,639 |
| 2020-03-16 | $50.44 | $58.26 | $48.04 | $48.40 | $46.48 | 353,024 |
| 2020-03-13 | $54.14 | $58.78 | $52.46 | $58.26 | $55.95 | 270,560 |
| 2020-03-12 | $53.04 | $55.93 | $50.11 | $52.33 | $50.02 | 258,514 |
| 2020-03-11 | $56.77 | $57.24 | $55.08 | $56.90 | $54.39 | 178,253 |
| 2020-03-10 | $59.60 | $59.60 | $55.17 | $58.02 | $55.46 | 238,727 |
| 2020-03-09 | $57.56 | $59.59 | $55.71 | $57.78 | $55.23 | 435,893 |
| 2020-03-06 | $60.70 | $62.83 | $60.50 | $62.00 | $59.26 | 114,396 |
| 2020-03-05 | $63.17 | $63.69 | $61.86 | $62.71 | $59.94 | 125,351 |
| 2020-03-04 | $65.41 | $65.41 | $63.85 | $64.57 | $61.72 | 110,742 |
| 2020-03-03 | $66.42 | $67.32 | $63.74 | $64.56 | $61.71 | 179,385 |
| 2020-03-02 | $62.73 | $66.56 | $62.33 | $66.33 | $63.40 | 175,941 |
| 2020-02-28 | $62.14 | $63.35 | $53.46 | $62.14 | $59.40 | 548,281 |
| 2020-02-27 | $65.52 | $66.38 | $64.36 | $64.37 | $61.53 | 240,385 |
| 2020-02-26 | $66.89 | $67.99 | $66.10 | $66.76 | $63.81 | 78,607 |
| 2020-02-25 | $69.01 | $69.01 | $66.06 | $66.51 | $63.57 | 116,495 |
| 2020-02-24 | $68.03 | $69.23 | $67.65 | $68.55 | $65.52 | 130,917 |
| 2020-02-21 | $71.38 | $71.38 | $69.76 | $70.19 | $67.09 | 100,836 |
| 2020-02-20 | $71.94 | $72.50 | $70.20 | $71.40 | $68.25 | 128,191 |
| 2020-02-19 | $72.26 | $73.83 | $71.87 | $72.21 | $69.02 | 76,736 |
| 2020-02-18 | $71.98 | $72.14 | $70.92 | $71.95 | $68.77 | 67,695 |
| 2020-02-14 | $73.19 | $73.48 | $71.57 | $71.80 | $68.63 | 89,920 |
| 2020-02-13 | $72.13 | $73.75 | $71.86 | $73.06 | $69.83 | 103,416 |
| 2020-02-12 | $73.26 | $74.01 | $72.47 | $72.54 | $69.33 | 109,732 |
| 2020-02-11 | $71.71 | $72.89 | $71.22 | $72.79 | $69.58 | 138,549 |
| 2020-02-10 | $69.32 | $71.56 | $69.32 | $71.19 | $68.05 | 143,856 |
| 2020-02-07 | $67.26 | $69.78 | $67.05 | $69.41 | $66.35 | 140,824 |
| 2020-02-06 | $67.66 | $68.47 | $67.33 | $67.44 | $64.46 | 79,101 |
| 2020-02-05 | $67.41 | $68.10 | $64.49 | $67.26 | $64.29 | 170,485 |
| 2020-02-04 | $63.73 | $67.35 | $62.95 | $66.60 | $63.66 | 326,922 |
| 2020-02-03 | $65.54 | $66.98 | $65.28 | $65.66 | $62.76 | 257,744 |
| 2020-01-31 | $65.38 | $65.65 | $64.27 | $64.95 | $62.08 | 158,952 |
| 2020-01-30 | $65.37 | $66.99 | $64.34 | $65.46 | $62.57 | 134,072 |
| 2020-01-29 | $66.07 | $66.27 | $64.78 | $65.88 | $62.97 | 263,411 |
| 2020-01-28 | $66.49 | $66.70 | $65.69 | $65.80 | $62.89 | 101,027 |
| 2020-01-27 | $65.89 | $66.32 | $65.71 | $65.87 | $62.96 | 131,650 |
| 2020-01-24 | $69.12 | $69.28 | $67.15 | $67.37 | $64.40 | 83,306 |
| 2020-01-23 | $68.60 | $69.68 | $68.38 | $69.17 | $66.12 | 106,147 |
| 2020-01-22 | $67.73 | $68.61 | $67.73 | $68.60 | $65.57 | 99,447 |
| 2020-01-21 | $67.13 | $67.55 | $66.52 | $67.35 | $64.38 | 120,195 |
| 2020-01-17 | $67.84 | $68.21 | $66.87 | $67.23 | $64.26 | 108,416 |
| 2020-01-16 | $65.58 | $67.35 | $65.39 | $67.23 | $64.26 | 76,788 |
| 2020-01-15 | $64.12 | $65.18 | $64.12 | $64.96 | $62.09 | 75,014 |
| 2020-01-14 | $63.80 | $64.95 | $63.18 | $64.05 | $61.22 | 128,073 |
| 2020-01-13 | $62.36 | $63.98 | $62.08 | $63.97 | $61.15 | 61,961 |
| 2020-01-10 | $61.66 | $62.36 | $61.00 | $62.07 | $59.33 | 104,032 |
| 2020-01-09 | $62.59 | $62.89 | $61.29 | $61.42 | $58.71 | 143,720 |
| 2020-01-08 | $61.68 | $62.68 | $61.57 | $62.15 | $59.41 | 127,784 |
| 2020-01-07 | $60.37 | $61.70 | $60.10 | $61.56 | $58.84 | 83,264 |
| 2020-01-06 | $59.59 | $60.50 | $59.06 | $60.50 | $57.83 | 78,159 |
| 2020-01-03 | $59.52 | $60.64 | $58.99 | $60.09 | $57.44 | 106,828 |
| 2020-01-02 | $60.11 | $60.81 | $58.67 | $60.35 | $57.69 | 93,970 |
| 2019-12-31 | $60.64 | $60.89 | $59.52 | $59.60 | $56.97 | 134,694 |
| 2019-12-30 | $61.47 | $61.47 | $60.19 | $60.53 | $57.85 | 88,043 |
| 2019-12-27 | $61.31 | $61.68 | $61.01 | $61.18 | $58.48 | 83,552 |
| 2019-12-26 | $60.37 | $61.35 | $60.01 | $61.35 | $58.64 | 55,456 |
| 2019-12-24 | $59.93 | $60.48 | $59.41 | $60.40 | $57.73 | 56,631 |
| 2019-12-23 | $61.19 | $61.19 | $59.37 | $59.93 | $57.28 | 137,938 |
| 2019-12-20 | $61.75 | $62.03 | $60.87 | $61.07 | $58.37 | 231,206 |
| 2019-12-19 | $60.24 | $61.90 | $60.22 | $61.80 | $59.07 | 130,911 |
| 2019-12-18 | $59.27 | $60.36 | $58.82 | $60.22 | $57.56 | 212,700 |
| 2019-12-17 | $58.02 | $59.55 | $57.85 | $59.29 | $56.67 | 229,073 |
| 2019-12-16 | $57.90 | $58.82 | $57.62 | $57.79 | $55.24 | 117,302 |
| 2019-12-13 | $58.29 | $58.74 | $57.18 | $57.58 | $55.04 | 74,650 |
| 2019-12-12 | $58.31 | $59.51 | $57.82 | $58.62 | $55.77 | 133,603 |
| 2019-12-11 | $57.71 | $58.75 | $57.12 | $58.16 | $55.33 | 142,824 |
| 2019-12-10 | $58.26 | $58.57 | $57.29 | $57.84 | $55.02 | 82,815 |
| 2019-12-09 | $58.13 | $58.61 | $57.74 | $58.19 | $55.36 | 100,400 |
| 2019-12-06 | $57.98 | $59.05 | $57.98 | $58.09 | $55.26 | 95,039 |
| 2019-12-05 | $56.81 | $58.27 | $56.81 | $57.60 | $54.79 | 95,382 |
| 2019-12-04 | $56.02 | $57.09 | $55.78 | $56.55 | $53.80 | 76,967 |
| 2019-12-03 | $56.56 | $56.56 | $54.98 | $55.54 | $52.84 | 143,017 |
| 2019-12-02 | $58.02 | $58.12 | $56.90 | $57.14 | $54.36 | 95,689 |
| 2019-11-29 | $57.90 | $58.46 | $57.08 | $58.00 | $55.18 | 46,414 |
| 2019-11-27 | $58.59 | $58.59 | $57.49 | $57.82 | $55.00 | 88,450 |
| 2019-11-26 | $57.35 | $58.67 | $57.35 | $58.40 | $55.56 | 110,114 |
| 2019-11-25 | $55.60 | $57.77 | $55.56 | $57.59 | $54.79 | 110,698 |
| 2019-11-22 | $56.65 | $56.85 | $55.12 | $55.53 | $52.83 | 125,708 |
| 2019-11-21 | $57.05 | $57.22 | $56.30 | $56.53 | $53.78 | 96,171 |
| 2019-11-20 | $55.82 | $56.86 | $55.82 | $56.78 | $54.01 | 237,862 |
| 2019-11-19 | $55.06 | $56.15 | $54.95 | $55.87 | $53.15 | 137,583 |
| 2019-11-18 | $56.02 | $56.28 | $54.41 | $54.92 | $52.25 | 113,021 |
| 2019-11-15 | $56.10 | $56.64 | $55.45 | $56.09 | $53.36 | 122,135 |
| 2019-11-14 | $55.91 | $56.16 | $55.58 | $55.73 | $53.02 | 91,432 |
| 2019-11-13 | $55.64 | $56.30 | $55.48 | $55.99 | $53.26 | 153,297 |
| 2019-11-12 | $55.46 | $56.13 | $55.39 | $55.97 | $53.24 | 171,122 |
| 2019-11-11 | $55.04 | $56.00 | $55.04 | $55.60 | $52.89 | 62,957 |
| 2019-11-08 | $55.12 | $56.25 | $55.12 | $55.41 | $52.71 | 85,792 |
| 2019-11-07 | $55.44 | $55.80 | $54.88 | $55.47 | $52.77 | 91,617 |
| 2019-11-06 | $57.23 | $57.23 | $55.00 | $55.07 | $52.39 | 215,737 |
| 2019-11-05 | $57.75 | $58.50 | $56.05 | $57.12 | $54.34 | 460,592 |
| 2019-11-04 | $60.72 | $60.72 | $60.12 | $60.46 | $57.52 | 212,032 |
| 2019-11-01 | $60.17 | $60.86 | $59.77 | $60.00 | $57.08 | 120,406 |
| 2019-10-31 | $60.01 | $60.01 | $59.08 | $59.62 | $56.72 | 145,311 |
| 2019-10-30 | $60.79 | $60.79 | $59.60 | $60.00 | $57.08 | 98,576 |
| 2019-10-29 | $60.10 | $61.49 | $59.74 | $60.69 | $57.73 | 102,776 |
| 2019-10-28 | $59.02 | $60.36 | $59.02 | $60.24 | $57.31 | 69,532 |
| 2019-10-25 | $58.53 | $59.30 | $58.53 | $58.64 | $55.78 | 53,959 |
| 2019-10-24 | $58.82 | $59.14 | $58.19 | $58.64 | $55.78 | 66,520 |
| 2019-10-23 | $59.03 | $59.35 | $58.56 | $58.71 | $55.85 | 50,532 |
| 2019-10-22 | $59.29 | $60.65 | $58.77 | $59.21 | $56.33 | 101,071 |
| 2019-10-21 | $58.82 | $59.92 | $57.70 | $59.06 | $56.18 | 111,451 |
| 2019-10-18 | $58.31 | $59.03 | $58.31 | $58.37 | $55.53 | 87,722 |
| 2019-10-17 | $56.91 | $58.53 | $56.86 | $58.49 | $55.64 | 275,951 |
| 2019-10-16 | $56.57 | $56.67 | $55.95 | $56.53 | $53.78 | 88,380 |
| 2019-10-15 | $56.20 | $56.96 | $55.88 | $56.59 | $53.83 | 126,868 |
| 2019-10-14 | $56.07 | $56.48 | $55.27 | $56.06 | $53.33 | 170,413 |
| 2019-10-11 | $56.00 | $56.87 | $55.79 | $56.26 | $53.52 | 288,056 |
| 2019-10-10 | $55.21 | $55.70 | $54.65 | $55.34 | $52.64 | 119,138 |
| 2019-10-09 | $54.69 | $55.49 | $53.24 | $54.97 | $52.29 | 132,622 |
| 2019-10-08 | $55.10 | $55.16 | $53.91 | $54.34 | $51.69 | 137,865 |
| 2019-10-07 | $56.30 | $56.41 | $55.71 | $55.73 | $53.02 | 120,459 |
| 2019-10-04 | $56.64 | $58.25 | $55.90 | $56.41 | $53.66 | 104,297 |
| 2019-10-03 | $55.91 | $56.50 | $54.78 | $56.39 | $53.64 | 156,332 |
| 2019-10-02 | $56.37 | $56.37 | $55.13 | $55.83 | $53.11 | 153,918 |
| 2019-10-01 | $57.37 | $57.37 | $55.68 | $56.46 | $53.71 | 165,138 |
| 2019-09-30 | $57.74 | $57.85 | $56.62 | $56.96 | $54.19 | 175,515 |
| 2019-09-27 | $59.01 | $59.53 | $56.70 | $57.50 | $54.70 | 146,617 |
| 2019-09-26 | $59.57 | $59.63 | $58.59 | $58.68 | $55.82 | 93,506 |
| 2019-09-25 | $59.50 | $59.99 | $58.59 | $59.47 | $56.57 | 153,588 |
| 2019-09-24 | $60.90 | $61.29 | $58.84 | $59.45 | $56.55 | 141,354 |
| 2019-09-23 | $61.10 | $61.32 | $60.65 | $60.75 | $57.79 | 156,296 |
| 2019-09-20 | $61.20 | $62.00 | $61.05 | $61.11 | $58.13 | 546,669 |
| 2019-09-19 | $60.19 | $61.60 | $60.05 | $61.27 | $58.29 | 295,676 |
| 2019-09-18 | $60.28 | $60.68 | $59.50 | $60.35 | $57.41 | 107,777 |
| 2019-09-17 | $59.77 | $60.62 | $59.57 | $60.35 | $57.41 | 172,387 |
| 2019-09-16 | $60.89 | $60.95 | $59.87 | $59.95 | $57.03 | 197,883 |
| 2019-09-13 | $59.82 | $61.36 | $58.02 | $60.49 | $57.54 | 344,991 |
| 2019-09-12 | $58.73 | $60.34 | $57.05 | $59.63 | $56.47 | 355,013 |
| 2019-09-11 | $57.56 | $58.73 | $57.34 | $58.64 | $55.53 | 341,022 |
| 2019-09-10 | $58.20 | $59.34 | $57.33 | $57.64 | $54.58 | 1,068,150 |
| 2019-09-09 | $63.55 | $63.55 | $62.00 | $62.26 | $58.96 | 222,764 |
| 2019-09-06 | $64.14 | $64.24 | $63.15 | $63.16 | $59.81 | 162,475 |
| 2019-09-05 | $62.67 | $64.64 | $61.91 | $63.88 | $60.49 | 212,409 |
| 2019-09-04 | $62.53 | $62.62 | $61.74 | $62.04 | $58.75 | 189,984 |
| 2019-09-03 | $62.13 | $62.20 | $60.86 | $62.00 | $58.71 | 103,234 |
| 2019-08-30 | $62.65 | $63.34 | $60.93 | $62.14 | $58.85 | 258,828 |
| 2019-08-29 | $61.04 | $62.79 | $60.96 | $62.33 | $59.03 | 224,409 |
| 2019-08-28 | $59.46 | $60.67 | $59.14 | $60.63 | $57.42 | 194,749 |
| 2019-08-27 | $57.90 | $59.87 | $57.90 | $59.68 | $56.52 | 184,245 |
| 2019-08-26 | $57.12 | $58.07 | $55.98 | $57.95 | $54.88 | 134,563 |
| 2019-08-23 | $57.34 | $57.87 | $55.84 | $56.12 | $53.15 | 196,820 |
| 2019-08-22 | $56.92 | $58.32 | $56.25 | $57.39 | $54.35 | 134,363 |
| 2019-08-21 | $56.30 | $56.93 | $55.93 | $56.56 | $53.56 | 185,551 |
| 2019-08-20 | $55.78 | $56.52 | $55.03 | $55.98 | $53.01 | 183,071 |
| 2019-08-19 | $56.00 | $56.80 | $55.59 | $55.98 | $53.01 | 133,830 |
| 2019-08-16 | $55.60 | $56.13 | $55.39 | $55.51 | $52.57 | 53,277 |
| 2019-08-15 | $55.09 | $55.71 | $54.74 | $55.25 | $52.32 | 57,188 |
| 2019-08-14 | $55.06 | $55.46 | $54.01 | $54.99 | $52.08 | 117,083 |
| 2019-08-13 | $54.38 | $56.24 | $54.38 | $55.98 | $53.01 | 95,317 |
| 2019-08-12 | $55.83 | $56.07 | $54.57 | $54.57 | $51.68 | 89,250 |
| 2019-08-09 | $56.21 | $56.68 | $54.45 | $56.32 | $53.33 | 106,150 |
| 2019-08-08 | $55.59 | $56.51 | $55.07 | $56.32 | $53.33 | 147,424 |
| 2019-08-07 | $54.48 | $56.08 | $53.49 | $55.16 | $52.24 | 189,507 |
| 2019-08-06 | $53.47 | $57.99 | $50.16 | $55.62 | $52.67 | 270,650 |
| 2019-08-05 | $57.44 | $58.39 | $55.72 | $56.88 | $53.87 | 148,869 |
| 2019-08-02 | $57.75 | $58.51 | $57.04 | $58.44 | $55.34 | 132,014 |
| 2019-08-01 | $58.80 | $59.41 | $57.83 | $58.00 | $54.93 | 130,213 |
| 2019-07-31 | $59.23 | $59.52 | $58.26 | $58.70 | $55.59 | 119,158 |
| 2019-07-30 | $59.33 | $59.64 | $59.00 | $59.10 | $55.97 | 133,720 |
| 2019-07-29 | $60.65 | $60.66 | $59.60 | $59.67 | $56.51 | 81,812 |
| 2019-07-26 | $60.40 | $60.68 | $60.14 | $60.54 | $57.33 | 119,502 |
| 2019-07-25 | $58.73 | $60.47 | $58.55 | $60.15 | $56.96 | 113,073 |
| 2019-07-24 | $57.78 | $58.85 | $57.01 | $58.68 | $55.57 | 142,750 |
| 2019-07-23 | $57.39 | $58.02 | $56.75 | $58.01 | $54.94 | 129,828 |
| 2019-07-22 | $58.03 | $58.50 | $56.72 | $57.05 | $54.03 | 215,920 |
| 2019-07-19 | $58.66 | $58.99 | $57.82 | $57.88 | $54.81 | 90,886 |
| 2019-07-18 | $58.18 | $59.05 | $57.97 | $58.71 | $55.60 | 145,752 |
| 2019-07-17 | $58.96 | $59.46 | $57.89 | $58.03 | $54.95 | 95,098 |
| 2019-07-16 | $58.61 | $59.58 | $58.30 | $58.95 | $55.83 | 156,836 |
| 2019-07-15 | $58.79 | $60.10 | $58.00 | $58.47 | $55.37 | 178,284 |
| 2019-07-12 | $58.70 | $59.06 | $58.18 | $58.62 | $55.51 | 197,918 |
| 2019-07-11 | $60.59 | $60.59 | $57.61 | $58.40 | $55.30 | 193,113 |
| 2019-07-10 | $61.11 | $62.38 | $61.11 | $61.91 | $58.63 | 209,414 |
| 2019-07-09 | $59.33 | $60.87 | $59.09 | $60.80 | $57.58 | 160,577 |
| 2019-07-08 | $59.40 | $59.74 | $58.97 | $59.68 | $56.52 | 190,769 |
| 2019-07-05 | $59.13 | $59.50 | $58.48 | $59.49 | $56.34 | 94,515 |
| 2019-07-03 | $58.19 | $59.61 | $58.19 | $59.19 | $56.05 | 68,534 |
| 2019-07-02 | $57.45 | $57.96 | $57.29 | $57.88 | $54.81 | 121,804 |
| 2019-07-01 | $57.72 | $58.61 | $56.80 | $57.43 | $54.39 | 210,185 |
| 2019-06-28 | $57.19 | $58.05 | $56.94 | $57.06 | $54.04 | 842,580 |
| 2019-06-27 | $55.66 | $57.64 | $55.62 | $56.79 | $53.78 | 170,230 |
| 2019-06-26 | $55.62 | $55.80 | $54.78 | $55.66 | $52.71 | 169,349 |
| 2019-06-25 | $55.72 | $56.28 | $54.25 | $55.45 | $52.51 | 212,375 |
| 2019-06-24 | $56.79 | $57.38 | $55.27 | $55.53 | $52.59 | 137,736 |
| 2019-06-21 | $56.15 | $56.98 | $56.00 | $56.77 | $53.76 | 200,040 |
| 2019-06-20 | $56.74 | $57.54 | $56.36 | $56.39 | $53.40 | 129,795 |
| 2019-06-19 | $56.05 | $56.85 | $55.51 | $56.43 | $53.44 | 180,024 |
| 2019-06-18 | $55.15 | $56.12 | $54.90 | $55.50 | $52.56 | 168,886 |
| 2019-06-17 | $53.30 | $54.65 | $53.23 | $54.52 | $51.63 | 148,448 |
| 2019-06-14 | $52.39 | $53.47 | $52.29 | $53.38 | $50.55 | 150,790 |
| 2019-06-13 | $52.34 | $52.61 | $51.86 | $52.50 | $49.72 | 125,546 |
| 2019-06-12 | $52.50 | $52.74 | $52.11 | $52.31 | $49.28 | 126,030 |
| 2019-06-11 | $52.71 | $52.76 | $51.68 | $52.51 | $49.47 | 214,481 |
| 2019-06-10 | $53.11 | $53.63 | $52.21 | $52.39 | $49.35 | 332,835 |
| 2019-06-07 | $53.03 | $53.49 | $52.60 | $52.92 | $49.85 | 143,352 |
| 2019-06-06 | $52.53 | $53.54 | $51.94 | $52.98 | $49.91 | 158,995 |
| 2019-06-05 | $51.28 | $53.21 | $50.95 | $52.55 | $49.51 | 222,193 |
| 2019-06-04 | $50.54 | $51.66 | $49.40 | $51.55 | $48.56 | 176,092 |
| 2019-06-03 | $49.06 | $50.18 | $48.63 | $50.07 | $47.17 | 213,498 |
| 2019-05-31 | $48.49 | $50.30 | $47.92 | $49.16 | $46.31 | 240,164 |
| 2019-05-30 | $49.81 | $49.81 | $46.94 | $48.50 | $45.69 | 224,739 |
| 2019-05-29 | $46.49 | $50.21 | $46.49 | $49.87 | $46.98 | 247,451 |
| 2019-05-28 | $49.46 | $49.96 | $49.04 | $49.28 | $46.42 | 316,574 |
| 2019-05-24 | $49.60 | $49.78 | $48.70 | $49.33 | $46.47 | 87,554 |
| 2019-05-23 | $49.77 | $49.77 | $48.80 | $49.22 | $46.37 | 92,545 |
| 2019-05-22 | $50.69 | $50.80 | $50.14 | $50.25 | $47.34 | 53,568 |
| 2019-05-21 | $50.68 | $51.08 | $50.50 | $50.90 | $47.95 | 99,282 |
| 2019-05-20 | $50.23 | $51.11 | $49.68 | $50.53 | $47.60 | 67,921 |
| 2019-05-17 | $49.95 | $50.97 | $49.53 | $50.51 | $47.58 | 88,489 |
| 2019-05-16 | $49.04 | $50.58 | $49.04 | $50.39 | $47.47 | 91,606 |
| 2019-05-15 | $48.03 | $49.31 | $48.03 | $48.94 | $46.10 | 123,190 |
| 2019-05-14 | $48.00 | $48.57 | $48.00 | $48.43 | $45.62 | 74,561 |
| 2019-05-13 | $48.75 | $48.98 | $47.59 | $47.82 | $45.05 | 84,038 |
| 2019-05-10 | $49.39 | $50.03 | $49.10 | $49.54 | $46.67 | 132,790 |
| 2019-05-09 | $49.80 | $50.23 | $49.03 | $49.85 | $46.96 | 111,262 |
| 2019-05-08 | $50.21 | $50.77 | $50.15 | $50.20 | $47.29 | 82,291 |
| 2019-05-07 | $51.21 | $51.72 | $49.64 | $50.31 | $47.40 | 133,037 |
| 2019-05-06 | $51.22 | $52.15 | $48.41 | $51.61 | $48.62 | 184,495 |
| 2019-05-03 | $50.50 | $52.22 | $50.50 | $51.99 | $48.98 | 209,210 |
| 2019-05-02 | $49.72 | $50.45 | $49.08 | $50.37 | $47.45 | 169,374 |
| 2019-05-01 | $48.92 | $49.71 | $48.82 | $49.60 | $46.73 | 122,365 |
| 2019-04-30 | $49.05 | $49.21 | $48.33 | $48.86 | $46.03 | 112,461 |
| 2019-04-29 | $48.56 | $49.16 | $48.43 | $49.10 | $46.26 | 124,637 |
| 2019-04-26 | $49.21 | $49.21 | $48.56 | $48.62 | $45.80 | 88,667 |
| 2019-04-25 | $49.01 | $49.50 | $48.68 | $49.20 | $46.35 | 124,817 |
| 2019-04-24 | $48.96 | $49.67 | $48.61 | $49.01 | $46.17 | 192,558 |
| 2019-04-23 | $47.88 | $49.20 | $47.62 | $49.12 | $46.27 | 198,448 |
| 2019-04-22 | $47.82 | $48.20 | $47.54 | $47.72 | $44.96 | 107,100 |
| 2019-04-18 | $48.03 | $48.37 | $47.73 | $47.82 | $45.05 | 98,339 |
| 2019-04-17 | $48.40 | $48.54 | $47.30 | $48.20 | $45.41 | 112,054 |
| 2019-04-16 | $47.34 | $48.45 | $47.34 | $48.14 | $45.35 | 109,007 |
| 2019-04-15 | $47.87 | $48.12 | $46.87 | $47.04 | $44.31 | 83,643 |
| 2019-04-12 | $47.20 | $47.99 | $47.20 | $47.75 | $44.98 | 247,884 |
| 2019-04-11 | $46.65 | $47.72 | $45.97 | $46.84 | $44.13 | 240,029 |
| 2019-04-10 | $43.96 | $44.56 | $43.83 | $44.51 | $41.93 | 95,409 |
| 2019-04-09 | $44.45 | $44.45 | $43.80 | $43.96 | $41.41 | 48,378 |
| 2019-04-08 | $44.98 | $44.98 | $44.27 | $44.48 | $41.90 | 67,920 |
| 2019-04-05 | $44.98 | $45.36 | $44.70 | $45.08 | $42.47 | 85,155 |
| 2019-04-04 | $44.85 | $45.34 | $44.54 | $44.81 | $42.21 | 77,192 |
| 2019-04-03 | $45.00 | $45.91 | $44.80 | $45.05 | $42.44 | 107,864 |
| 2019-04-02 | $43.97 | $44.92 | $43.62 | $44.89 | $42.29 | 240,948 |
| 2019-04-01 | $43.98 | $44.24 | $43.76 | $44.07 | $41.52 | 70,411 |
| 2019-03-29 | $44.05 | $44.12 | $43.43 | $43.58 | $41.06 | 152,881 |
| 2019-03-28 | $42.93 | $44.27 | $42.55 | $43.71 | $41.18 | 113,710 |
| 2019-03-27 | $42.86 | $43.10 | $42.26 | $42.89 | $40.41 | 86,941 |
| 2019-03-26 | $42.43 | $43.00 | $42.09 | $42.85 | $40.37 | 76,825 |
| 2019-03-25 | $41.42 | $42.36 | $41.42 | $42.05 | $39.61 | 188,414 |
| 2019-03-22 | $43.31 | $43.31 | $40.85 | $41.42 | $39.02 | 162,633 |
| 2019-03-21 | $43.43 | $44.28 | $43.14 | $43.54 | $41.02 | 72,523 |
| 2019-03-20 | $43.64 | $44.25 | $43.20 | $43.54 | $41.02 | 100,652 |
| 2019-03-19 | $43.34 | $44.06 | $42.89 | $43.67 | $41.14 | 190,024 |
| 2019-03-18 | $42.74 | $43.22 | $42.20 | $43.06 | $40.57 | 95,198 |
| 2019-03-15 | $42.49 | $42.93 | $41.98 | $42.65 | $40.18 | 346,282 |
| 2019-03-14 | $43.21 | $43.67 | $42.45 | $42.64 | $40.17 | 161,972 |
| 2019-03-13 | $44.35 | $44.36 | $43.01 | $43.55 | $40.82 | 435,436 |
| 2019-03-12 | $44.96 | $45.30 | $44.35 | $44.50 | $41.71 | 475,327 |
| 2019-03-11 | $46.02 | $46.82 | $45.77 | $46.56 | $43.64 | 97,024 |
| 2019-03-08 | $45.58 | $46.45 | $45.45 | $45.96 | $43.08 | 93,047 |
| 2019-03-07 | $46.63 | $47.57 | $45.75 | $45.84 | $42.97 | 112,406 |
| 2019-03-06 | $47.33 | $47.51 | $46.70 | $46.78 | $43.85 | 122,233 |
| 2019-03-05 | $46.91 | $47.94 | $46.80 | $47.39 | $44.42 | 162,935 |
| 2019-03-04 | $46.79 | $47.17 | $46.30 | $46.92 | $43.98 | 161,706 |
| 2019-03-01 | $46.93 | $47.14 | $46.55 | $46.97 | $44.03 | 59,502 |
| 2019-02-28 | $46.15 | $46.75 | $46.15 | $46.68 | $43.76 | 58,289 |
| 2019-02-27 | $45.80 | $46.75 | $45.67 | $46.38 | $43.48 | 86,836 |
| 2019-02-26 | $45.16 | $45.92 | $44.77 | $45.81 | $42.94 | 84,795 |
| 2019-02-25 | $46.00 | $46.46 | $45.13 | $45.18 | $42.35 | 95,453 |
| 2019-02-22 | $44.73 | $46.10 | $44.73 | $45.64 | $42.78 | 101,384 |
| 2019-02-21 | $44.47 | $44.80 | $43.88 | $44.50 | $41.71 | 91,239 |
| 2019-02-20 | $44.11 | $44.48 | $43.95 | $44.33 | $41.55 | 59,083 |
| 2019-02-19 | $43.80 | $44.45 | $43.53 | $43.94 | $41.19 | 71,348 |
| 2019-02-15 | $43.16 | $44.48 | $43.05 | $44.00 | $41.25 | 96,761 |
| 2019-02-14 | $43.42 | $43.91 | $42.61 | $42.99 | $40.30 | 75,924 |
| 2019-02-13 | $43.37 | $43.68 | $43.13 | $43.50 | $40.78 | 89,737 |
| 2019-02-12 | $43.81 | $43.99 | $43.20 | $43.37 | $40.65 | 65,377 |
| 2019-02-11 | $43.29 | $43.82 | $42.86 | $43.39 | $40.67 | 102,332 |
| 2019-02-08 | $42.75 | $43.78 | $42.45 | $43.10 | $40.40 | 79,590 |
| 2019-02-07 | $42.14 | $43.52 | $42.14 | $42.77 | $40.09 | 151,224 |
| 2019-02-06 | $41.36 | $42.18 | $40.16 | $42.15 | $39.51 | 88,811 |
| 2019-02-05 | $40.00 | $41.53 | $38.81 | $41.27 | $38.69 | 206,894 |
| 2019-02-04 | $37.10 | $37.75 | $37.09 | $37.64 | $35.28 | 69,808 |
| 2019-02-01 | $36.38 | $37.22 | $36.27 | $37.07 | $34.75 | 114,074 |
| 2019-01-31 | $36.32 | $36.69 | $36.09 | $36.27 | $34.00 | 77,647 |
| 2019-01-30 | $36.69 | $36.94 | $36.03 | $36.39 | $34.11 | 91,200 |
| 2019-01-29 | $36.50 | $36.95 | $36.47 | $36.59 | $34.30 | 54,415 |
| 2019-01-28 | $36.49 | $36.71 | $36.01 | $36.49 | $34.21 | 52,137 |
| 2019-01-25 | $36.44 | $36.95 | $36.30 | $36.79 | $34.49 | 41,195 |
| 2019-01-24 | $36.15 | $36.59 | $35.93 | $36.30 | $34.03 | 63,117 |
| 2019-01-23 | $36.12 | $36.37 | $35.76 | $36.24 | $33.97 | 62,416 |
| 2019-01-22 | $35.98 | $36.08 | $35.28 | $36.01 | $33.76 | 128,828 |
| 2019-01-18 | $35.32 | $36.47 | $35.08 | $36.29 | $34.02 | 75,610 |
| 2019-01-17 | $36.43 | $36.45 | $35.17 | $35.31 | $33.10 | 92,310 |
| 2019-01-16 | $35.91 | $36.94 | $35.91 | $36.73 | $34.43 | 125,588 |
| 2019-01-15 | $34.94 | $35.94 | $34.79 | $35.78 | $33.54 | 57,713 |
| 2019-01-14 | $35.38 | $35.78 | $34.85 | $34.96 | $32.77 | 164,976 |
| 2019-01-11 | $36.28 | $36.88 | $35.56 | $35.64 | $33.41 | 150,972 |
| 2019-01-10 | $35.93 | $36.69 | $35.72 | $36.48 | $34.20 | 108,345 |
| 2019-01-09 | $36.44 | $37.50 | $36.03 | $36.11 | $33.85 | 119,000 |
| 2019-01-08 | $36.87 | $37.32 | $36.33 | $36.42 | $34.14 | 117,003 |
| 2019-01-07 | $36.78 | $37.37 | $36.40 | $36.54 | $34.25 | 87,820 |
| 2019-01-04 | $36.37 | $37.40 | $36.28 | $36.92 | $34.61 | 131,942 |
| 2019-01-03 | $35.89 | $37.66 | $35.37 | $35.98 | $33.73 | 86,755 |
| 2019-01-02 | $36.48 | $36.87 | $35.56 | $36.24 | $33.97 | 124,512 |
| 2018-12-31 | $36.72 | $37.00 | $36.49 | $37.00 | $34.68 | 119,985 |
| 2018-12-28 | $36.42 | $37.13 | $36.19 | $36.49 | $34.21 | 138,541 |
| 2018-12-27 | $34.85 | $36.31 | $34.55 | $36.29 | $34.02 | 198,929 |
| 2018-12-26 | $33.83 | $35.48 | $32.43 | $35.36 | $33.15 | 148,964 |
| 2018-12-24 | $34.01 | $34.52 | $33.33 | $33.62 | $31.52 | 95,979 |
| 2018-12-21 | $34.28 | $34.86 | $33.92 | $34.32 | $32.17 | 564,840 |
| 2018-12-20 | $33.53 | $34.42 | $33.32 | $34.28 | $32.13 | 172,030 |
| 2018-12-19 | $34.19 | $34.84 | $33.44 | $33.65 | $31.54 | 141,842 |
| 2018-12-18 | $34.02 | $34.60 | $33.98 | $34.21 | $32.07 | 166,946 |
| 2018-12-17 | $33.72 | $34.81 | $33.53 | $33.90 | $31.78 | 174,062 |
| 2018-12-14 | $34.19 | $34.68 | $33.80 | $33.95 | $31.82 | 170,793 |
| 2018-12-13 | $34.90 | $34.94 | $33.92 | $34.47 | $32.31 | 233,279 |
| 2018-12-12 | $35.39 | $35.66 | $34.71 | $34.90 | $32.51 | 86,629 |
| 2018-12-11 | $35.16 | $35.57 | $34.16 | $34.89 | $32.51 | 230,210 |
| 2018-12-10 | $35.14 | $35.26 | $34.33 | $34.76 | $32.38 | 187,934 |
| 2018-12-07 | $36.02 | $37.32 | $34.92 | $35.11 | $32.71 | 129,497 |
| 2018-12-06 | $36.25 | $37.21 | $35.21 | $35.99 | $33.53 | 221,262 |
| 2018-12-04 | $38.26 | $38.56 | $36.68 | $36.72 | $34.21 | 94,734 |
| 2018-12-03 | $38.44 | $38.75 | $38.10 | $38.44 | $35.81 | 363,071 |
| 2018-11-30 | $37.50 | $38.14 | $37.37 | $37.82 | $35.23 | 144,047 |
| 2018-11-29 | $37.76 | $38.17 | $37.21 | $37.70 | $35.12 | 191,857 |
| 2018-11-28 | $37.38 | $38.04 | $37.01 | $38.00 | $35.40 | 158,563 |
| 2018-11-27 | $38.33 | $38.33 | $37.32 | $37.38 | $34.82 | 82,006 |
| 2018-11-26 | $38.07 | $38.44 | $37.69 | $38.42 | $35.79 | 107,213 |
| 2018-11-23 | $37.05 | $37.94 | $36.56 | $37.75 | $35.17 | 31,227 |
| 2018-11-21 | $36.86 | $37.56 | $36.54 | $37.42 | $34.86 | 69,191 |
| 2018-11-20 | $37.15 | $37.15 | $36.17 | $36.58 | $34.08 | 81,935 |
| 2018-11-19 | $38.28 | $38.28 | $37.07 | $37.54 | $34.97 | 85,089 |
| 2018-11-16 | $37.51 | $38.32 | $37.50 | $38.20 | $35.59 | 115,644 |
| 2018-11-15 | $36.41 | $37.54 | $36.24 | $37.54 | $34.97 | 76,110 |
| 2018-11-14 | $37.12 | $37.18 | $36.26 | $36.52 | $34.02 | 246,898 |
| 2018-11-13 | $37.39 | $37.63 | $36.81 | $36.96 | $34.43 | 154,237 |
| 2018-11-12 | $37.43 | $37.64 | $37.17 | $37.22 | $34.68 | 127,854 |
| 2018-11-09 | $38.61 | $39.24 | $37.39 | $37.79 | $35.21 | 149,479 |
| 2018-11-08 | $38.82 | $39.76 | $38.25 | $38.80 | $36.15 | 211,224 |
| 2018-11-07 | $39.00 | $39.44 | $38.00 | $38.84 | $36.19 | 167,666 |
| 2018-11-06 | $36.45 | $39.36 | $36.23 | $38.82 | $36.17 | 268,295 |
| 2018-11-05 | $35.42 | $36.20 | $34.90 | $35.94 | $33.48 | 219,565 |
| 2018-11-02 | $33.18 | $36.19 | $33.17 | $35.41 | $32.99 | 905,421 |
| 2018-11-01 | $36.01 | $37.32 | $31.81 | $33.04 | $30.78 | 1,217,775 |
| 2018-10-31 | $37.85 | $38.80 | $37.27 | $38.38 | $35.76 | 187,985 |
| 2018-10-30 | $37.50 | $37.75 | $37.21 | $37.40 | $34.84 | 181,074 |
| 2018-10-29 | $37.81 | $38.67 | $37.21 | $37.39 | $34.83 | 146,330 |
| 2018-10-26 | $36.67 | $37.62 | $36.65 | $37.34 | $34.79 | 134,140 |
| 2018-10-25 | $36.86 | $37.44 | $36.25 | $37.22 | $34.68 | 179,289 |
| 2018-10-24 | $38.40 | $39.09 | $36.26 | $36.36 | $33.87 | 173,877 |
| 2018-10-23 | $39.01 | $39.23 | $37.80 | $38.44 | $35.81 | 98,046 |
| 2018-10-22 | $39.08 | $40.18 | $39.08 | $39.48 | $36.78 | 125,859 |
| 2018-10-19 | $39.51 | $39.81 | $38.76 | $39.04 | $36.37 | 125,857 |
| 2018-10-18 | $40.09 | $40.43 | $39.49 | $39.54 | $36.84 | 178,640 |
| 2018-10-17 | $40.14 | $40.31 | $39.69 | $40.25 | $37.50 | 119,114 |
| 2018-10-16 | $39.45 | $40.63 | $39.09 | $40.20 | $37.45 | 208,036 |
| 2018-10-15 | $38.58 | $39.33 | $38.18 | $39.04 | $36.37 | 244,867 |
| 2018-10-12 | $38.27 | $38.78 | $38.04 | $38.66 | $36.02 | 458,307 |
| 2018-10-11 | $37.71 | $38.56 | $37.43 | $37.77 | $35.19 | 314,631 |
| 2018-10-10 | $39.22 | $39.34 | $37.73 | $37.76 | $35.18 | 391,430 |
| 2018-10-09 | $39.25 | $39.81 | $39.00 | $39.51 | $36.81 | 284,182 |
| 2018-10-08 | $40.78 | $40.96 | $38.80 | $39.36 | $36.67 | 326,888 |
| 2018-10-05 | $42.23 | $42.34 | $40.38 | $40.89 | $38.10 | 214,415 |
| 2018-10-04 | $42.71 | $42.97 | $41.58 | $42.15 | $39.27 | 163,938 |
| 2018-10-03 | $41.87 | $43.09 | $41.82 | $42.80 | $39.87 | 119,877 |
| 2018-10-02 | $43.00 | $43.08 | $41.16 | $41.76 | $38.91 | 177,889 |
| 2018-10-01 | $44.50 | $44.50 | $42.96 | $43.03 | $40.09 | 164,913 |
| 2018-09-28 | $44.76 | $45.45 | $44.19 | $44.28 | $41.25 | 291,111 |
| 2018-09-27 | $45.64 | $46.19 | $44.65 | $44.89 | $41.82 | 172,632 |
| 2018-09-26 | $45.89 | $46.18 | $45.22 | $45.63 | $42.51 | 159,873 |
| 2018-09-25 | $46.83 | $47.07 | $45.73 | $45.78 | $42.65 | 280,328 |
| 2018-09-24 | $47.51 | $47.99 | $46.67 | $46.67 | $43.48 | 240,668 |
| 2018-09-21 | $46.69 | $47.76 | $46.02 | $47.45 | $44.21 | 409,860 |
| 2018-09-20 | $47.08 | $47.41 | $46.48 | $46.62 | $43.43 | 211,413 |
| 2018-09-19 | $47.32 | $47.50 | $46.85 | $46.96 | $43.75 | 286,762 |
| 2018-09-18 | $46.63 | $47.44 | $46.36 | $47.39 | $44.15 | 217,966 |
| 2018-09-17 | $46.37 | $46.98 | $46.14 | $46.55 | $43.37 | 421,556 |
| 2018-09-14 | $46.14 | $47.07 | $46.14 | $46.52 | $43.34 | 233,706 |
| 2018-09-13 | $46.09 | $47.08 | $45.51 | $46.50 | $43.32 | 1,823,900 |
| 2018-09-12 | $48.85 | $50.00 | $48.42 | $49.71 | $46.10 | 204,044 |
| 2018-09-11 | $49.09 | $49.54 | $48.82 | $48.92 | $45.37 | 42,016 |
| 2018-09-10 | $48.78 | $49.78 | $48.70 | $49.19 | $45.62 | 85,750 |
| 2018-09-07 | $48.32 | $49.34 | $48.10 | $48.52 | $45.00 | 86,673 |
| 2018-09-06 | $48.50 | $48.57 | $48.04 | $48.43 | $44.91 | 114,079 |
| 2018-09-05 | $49.25 | $49.25 | $48.00 | $48.53 | $45.01 | 162,717 |
| 2018-09-04 | $48.68 | $49.63 | $48.08 | $49.25 | $45.67 | 119,008 |
| 2018-08-31 | $48.23 | $48.94 | $47.78 | $48.78 | $45.24 | 56,984 |
| 2018-08-30 | $48.50 | $48.77 | $47.80 | $48.25 | $44.75 | 159,882 |
| 2018-08-29 | $48.17 | $48.64 | $47.70 | $48.53 | $45.01 | 139,954 |
| 2018-08-28 | $47.93 | $48.45 | $47.39 | $48.20 | $44.70 | 102,840 |
| 2018-08-27 | $46.42 | $48.17 | $46.29 | $47.87 | $44.40 | 79,368 |
| 2018-08-24 | $46.22 | $46.65 | $46.16 | $46.35 | $42.99 | 90,252 |
| 2018-08-23 | $46.44 | $46.65 | $46.19 | $46.19 | $42.84 | 89,412 |
| 2018-08-22 | $46.15 | $46.66 | $45.85 | $46.46 | $43.09 | 121,021 |
| 2018-08-21 | $46.81 | $47.19 | $46.16 | $46.34 | $42.98 | 121,489 |
| 2018-08-20 | $47.15 | $47.40 | $46.46 | $46.66 | $43.27 | 89,941 |
| 2018-08-17 | $46.51 | $47.79 | $46.31 | $47.03 | $43.62 | 144,200 |
| 2018-08-16 | $46.66 | $47.22 | $46.16 | $46.58 | $43.20 | 108,308 |
| 2018-08-15 | $47.08 | $47.27 | $45.96 | $46.45 | $43.08 | 136,571 |
| 2018-08-14 | $46.51 | $47.44 | $46.07 | $47.23 | $43.80 | 111,374 |
| 2018-08-13 | $46.28 | $46.80 | $46.00 | $46.35 | $42.99 | 87,367 |
| 2018-08-10 | $46.30 | $47.83 | $45.98 | $46.28 | $42.92 | 114,163 |
| 2018-08-09 | $46.62 | $46.62 | $45.61 | $46.47 | $43.10 | 188,012 |
| 2018-08-08 | $44.85 | $46.92 | $44.84 | $46.74 | $43.35 | 169,740 |
| 2018-08-07 | $43.72 | $47.02 | $41.86 | $45.01 | $41.74 | 587,105 |
| 2018-08-06 | $47.80 | $48.34 | $46.76 | $48.12 | $44.63 | 194,660 |
| 2018-08-03 | $49.02 | $49.16 | $47.54 | $47.72 | $44.26 | 135,786 |
| 2018-08-02 | $49.11 | $49.55 | $48.64 | $48.87 | $45.32 | 134,141 |
| 2018-08-01 | $48.99 | $50.26 | $48.43 | $49.29 | $45.71 | 115,829 |
| 2018-07-31 | $48.83 | $49.39 | $48.18 | $48.97 | $45.42 | 113,650 |
| 2018-07-30 | $49.19 | $49.49 | $48.10 | $48.71 | $45.17 | 147,595 |
| 2018-07-27 | $50.07 | $50.08 | $48.55 | $49.10 | $45.54 | 110,855 |
| 2018-07-26 | $50.01 | $50.73 | $49.55 | $49.97 | $46.34 | 144,023 |
| 2018-07-25 | $49.64 | $50.89 | $49.55 | $49.99 | $46.36 | 141,046 |
| 2018-07-24 | $51.44 | $51.79 | $49.70 | $49.98 | $46.35 | 116,805 |
| 2018-07-23 | $51.15 | $51.75 | $50.93 | $51.26 | $47.54 | 156,604 |
| 2018-07-20 | $51.52 | $52.38 | $50.90 | $51.20 | $47.48 | 213,379 |
| 2018-07-19 | $51.91 | $52.78 | $51.36 | $51.60 | $47.85 | 145,626 |
| 2018-07-18 | $50.96 | $52.38 | $50.43 | $52.10 | $48.32 | 130,604 |
| 2018-07-17 | $49.95 | $51.13 | $49.92 | $50.88 | $47.19 | 82,656 |
| 2018-07-16 | $49.37 | $50.12 | $49.37 | $50.08 | $46.44 | 52,778 |
| 2018-07-13 | $49.51 | $50.12 | $49.07 | $49.23 | $45.66 | 75,518 |
| 2018-07-12 | $49.85 | $50.15 | $48.85 | $49.61 | $46.01 | 96,345 |
| 2018-07-11 | $49.75 | $54.59 | $49.22 | $49.36 | $45.78 | 145,045 |
| 2018-07-10 | $50.09 | $50.62 | $49.65 | $50.17 | $46.53 | 163,118 |
| 2018-07-09 | $49.56 | $50.55 | $49.18 | $50.00 | $46.37 | 158,770 |
| 2018-07-06 | $48.87 | $49.96 | $48.62 | $49.35 | $45.77 | 87,159 |
| 2018-07-05 | $48.32 | $48.90 | $47.85 | $48.82 | $45.28 | 129,182 |
| 2018-07-03 | $48.70 | $49.26 | $47.73 | $48.00 | $44.52 | 101,657 |
| 2018-07-02 | $48.08 | $48.79 | $47.65 | $48.78 | $45.24 | 148,743 |
| 2018-06-29 | $48.75 | $48.88 | $47.79 | $47.97 | $44.49 | 210,080 |
| 2018-06-28 | $47.16 | $48.73 | $45.43 | $48.61 | $45.08 | 154,089 |
| 2018-06-27 | $47.25 | $48.25 | $47.13 | $47.33 | $43.89 | 175,054 |
| 2018-06-26 | $46.43 | $47.58 | $46.42 | $47.47 | $44.02 | 177,034 |
| 2018-06-25 | $47.02 | $47.56 | $45.90 | $46.36 | $42.99 | 157,368 |
| 2018-06-22 | $46.18 | $47.02 | $45.51 | $46.97 | $43.56 | 499,587 |
| 2018-06-21 | $46.09 | $46.56 | $45.78 | $46.09 | $42.74 | 196,338 |
| 2018-06-20 | $46.43 | $47.14 | $45.84 | $45.99 | $42.65 | 191,637 |
| 2018-06-19 | $46.26 | $46.91 | $45.76 | $46.33 | $42.97 | 164,591 |
| 2018-06-18 | $46.11 | $46.92 | $45.99 | $46.56 | $43.18 | 154,889 |
| 2018-06-15 | $46.46 | $46.93 | $46.07 | $46.24 | $42.88 | 232,233 |
| 2018-06-14 | $47.59 | $47.63 | $46.80 | $47.14 | $43.52 | 164,613 |
| 2018-06-13 | $47.26 | $48.54 | $45.44 | $47.49 | $43.84 | 307,784 |
| 2018-06-12 | $47.85 | $48.22 | $46.80 | $47.33 | $43.69 | 179,876 |
| 2018-06-11 | $49.48 | $49.48 | $47.93 | $47.93 | $44.25 | 166,527 |
| 2018-06-08 | $49.04 | $49.14 | $48.16 | $48.96 | $45.20 | 184,120 |
| 2018-06-07 | $50.00 | $52.00 | $47.39 | $48.96 | $45.20 | 383,863 |
| 2018-06-06 | $48.61 | $49.83 | $48.37 | $48.76 | $45.01 | 137,945 |
| 2018-06-05 | $48.37 | $49.65 | $48.37 | $48.55 | $44.82 | 146,846 |
| 2018-06-04 | $48.50 | $48.76 | $47.83 | $48.21 | $44.51 | 161,306 |
| 2018-06-01 | $46.91 | $48.57 | $46.90 | $48.39 | $44.67 | 147,810 |
| 2018-05-31 | $46.60 | $47.47 | $46.19 | $46.76 | $43.17 | 136,973 |
| 2018-05-30 | $45.80 | $47.52 | $45.70 | $46.62 | $43.04 | 204,000 |
| 2018-05-29 | $45.43 | $46.49 | $44.96 | $45.41 | $41.92 | 254,212 |
| 2018-05-25 | $46.24 | $46.24 | $45.54 | $45.74 | $42.23 | 125,006 |
| 2018-05-24 | $46.42 | $46.72 | $45.75 | $46.20 | $42.65 | 107,216 |
| 2018-05-23 | $46.32 | $46.87 | $46.12 | $46.30 | $42.74 | 128,021 |
| 2018-05-22 | $46.90 | $47.36 | $46.45 | $46.53 | $42.95 | 111,185 |
| 2018-05-21 | $46.29 | $47.06 | $46.12 | $46.74 | $43.15 | 127,041 |
| 2018-05-18 | $45.73 | $46.41 | $45.16 | $46.15 | $42.60 | 134,237 |
| 2018-05-17 | $45.13 | $46.47 | $45.00 | $45.52 | $42.02 | 161,496 |
| 2018-05-16 | $44.69 | $45.42 | $44.58 | $45.04 | $41.58 | 181,233 |
| 2018-05-15 | $44.99 | $45.73 | $44.31 | $44.58 | $41.15 | 148,095 |
| 2018-05-14 | $45.76 | $46.24 | $44.91 | $45.19 | $41.72 | 221,801 |
| 2018-05-11 | $45.10 | $45.93 | $43.97 | $45.78 | $42.26 | 161,060 |
| 2018-05-10 | $44.61 | $45.55 | $44.17 | $45.17 | $41.70 | 104,382 |
| 2018-05-09 | $44.58 | $45.08 | $43.40 | $44.73 | $41.29 | 98,687 |
| 2018-05-08 | $44.70 | $44.93 | $44.17 | $44.54 | $41.12 | 85,660 |
| 2018-05-07 | $43.88 | $44.75 | $43.65 | $44.60 | $41.17 | 73,813 |
| 2018-05-04 | $42.79 | $44.13 | $42.45 | $43.76 | $40.40 | 85,721 |
| 2018-05-03 | $42.35 | $43.20 | $41.98 | $43.03 | $39.72 | 111,108 |
| 2018-05-02 | $41.42 | $42.71 | $41.26 | $42.37 | $39.11 | 115,214 |
| 2018-05-01 | $42.00 | $42.00 | $41.19 | $41.37 | $38.19 | 159,617 |
| 2018-04-30 | $41.65 | $42.39 | $41.59 | $41.85 | $38.63 | 196,549 |
| 2018-04-27 | $41.33 | $41.85 | $41.04 | $41.58 | $38.38 | 120,471 |
| 2018-04-26 | $41.05 | $41.66 | $39.08 | $41.24 | $38.07 | 145,913 |
| 2018-04-25 | $40.83 | $41.41 | $39.94 | $40.97 | $37.82 | 199,625 |
| 2018-04-24 | $40.96 | $41.49 | $40.53 | $40.91 | $37.77 | 172,578 |
| 2018-04-23 | $40.27 | $41.21 | $40.27 | $40.80 | $37.66 | 112,664 |
| 2018-04-20 | $40.03 | $40.40 | $39.71 | $40.18 | $37.09 | 111,911 |
| 2018-04-19 | $39.46 | $40.44 | $39.46 | $40.20 | $37.11 | 71,164 |
| 2018-04-18 | $39.38 | $39.69 | $38.74 | $39.55 | $36.51 | 132,107 |
| 2018-04-17 | $39.51 | $39.94 | $38.24 | $39.29 | $36.27 | 162,248 |
| 2018-04-16 | $38.90 | $39.45 | $38.52 | $39.25 | $36.23 | 68,517 |
| 2018-04-13 | $39.36 | $39.36 | $37.54 | $38.56 | $35.60 | 130,397 |
| 2018-04-12 | $39.47 | $39.65 | $38.64 | $39.16 | $36.15 | 256,936 |
| 2018-04-11 | $37.95 | $39.56 | $37.05 | $39.27 | $36.25 | 123,777 |
| 2018-04-10 | $38.14 | $38.48 | $37.41 | $38.28 | $35.34 | 134,179 |
| 2018-04-09 | $37.22 | $38.21 | $36.58 | $37.66 | $34.77 | 123,813 |
| 2018-04-06 | $37.34 | $38.04 | $36.68 | $36.98 | $34.14 | 232,352 |
| 2018-04-05 | $37.92 | $38.25 | $36.96 | $37.75 | $34.85 | 204,234 |
| 2018-04-04 | $36.43 | $37.77 | $36.43 | $37.66 | $34.77 | 109,086 |
| 2018-04-03 | $36.69 | $37.05 | $35.06 | $36.91 | $34.07 | 147,822 |
| 2018-04-02 | $36.91 | $37.85 | $35.80 | $36.51 | $33.70 | 153,729 |
| 2018-03-29 | $36.63 | $37.41 | $36.23 | $37.23 | $34.37 | 327,636 |
| 2018-03-28 | $37.54 | $38.05 | $36.39 | $36.42 | $33.62 | 203,449 |
| 2018-03-27 | $38.43 | $38.43 | $37.14 | $37.48 | $34.60 | 149,689 |
| 2018-03-26 | $37.34 | $38.53 | $37.27 | $38.29 | $35.35 | 119,360 |
| 2018-03-23 | $37.16 | $38.30 | $36.65 | $36.78 | $33.95 | 185,196 |
| 2018-03-22 | $37.77 | $38.27 | $36.75 | $36.94 | $34.10 | 120,939 |
| 2018-03-21 | $37.28 | $38.53 | $37.24 | $38.12 | $35.19 | 117,022 |
| 2018-03-20 | $37.02 | $37.81 | $36.66 | $37.37 | $34.50 | 79,291 |
| 2018-03-19 | $37.61 | $37.68 | $36.30 | $36.82 | $33.99 | 111,401 |
| 2018-03-16 | $36.61 | $38.16 | $36.36 | $37.78 | $34.88 | 692,542 |
| 2018-03-15 | $36.95 | $38.50 | $36.30 | $36.43 | $33.63 | 170,049 |
| 2018-03-14 | $38.11 | $38.11 | $36.76 | $37.01 | $34.17 | 214,547 |
| 2018-03-13 | $38.17 | $38.77 | $37.58 | $38.07 | $34.98 | 211,413 |
| 2018-03-12 | $36.96 | $38.54 | $36.96 | $38.10 | $35.01 | 197,614 |
| 2018-03-09 | $36.09 | $37.12 | $35.92 | $36.99 | $33.99 | 238,748 |
| 2018-03-08 | $35.99 | $36.28 | $35.15 | $36.01 | $33.09 | 220,342 |
| 2018-03-07 | $35.48 | $36.40 | $34.82 | $36.04 | $33.11 | 246,507 |
| 2018-03-06 | $35.38 | $36.52 | $35.08 | $35.63 | $32.74 | 213,940 |
| 2018-03-05 | $35.00 | $35.70 | $34.65 | $35.40 | $32.53 | 224,071 |
| 2018-03-02 | $34.31 | $37.81 | $33.84 | $35.02 | $32.18 | 701,229 |
| 2018-03-01 | $35.65 | $35.80 | $34.26 | $34.84 | $32.01 | 2,844,377 |
| 2018-02-28 | $34.00 | $35.34 | $33.60 | $34.94 | $32.10 | 460,557 |
| 2018-02-27 | $36.88 | $37.25 | $33.80 | $34.00 | $31.24 | 389,966 |
| 2018-02-26 | $36.61 | $38.00 | $36.24 | $37.56 | $34.51 | 87,098 |
| 2018-02-23 | $36.29 | $37.65 | $35.96 | $36.49 | $33.53 | 81,601 |
| 2018-02-22 | $36.15 | $37.27 | $36.01 | $36.13 | $33.20 | 75,333 |
| 2018-02-21 | $36.25 | $37.23 | $35.96 | $36.31 | $33.36 | 44,137 |
| 2018-02-20 | $36.50 | $36.93 | $36.10 | $36.26 | $33.32 | 31,755 |
| 2018-02-16 | $37.44 | $37.60 | $36.78 | $36.86 | $33.87 | 77,917 |
| 2018-02-15 | $37.99 | $37.99 | $36.74 | $37.59 | $34.54 | 107,790 |
| 2018-02-14 | $35.82 | $38.06 | $35.59 | $37.86 | $34.79 | 97,158 |
| 2018-02-13 | $35.72 | $36.54 | $35.51 | $35.95 | $33.03 | 62,464 |
| 2018-02-12 | $35.30 | $36.48 | $34.71 | $35.92 | $33.00 | 99,023 |
| 2018-02-09 | $35.72 | $36.40 | $32.06 | $35.17 | $32.31 | 116,288 |
| 2018-02-08 | $37.46 | $37.68 | $35.08 | $35.27 | $32.41 | 184,762 |
| 2018-02-07 | $35.31 | $37.48 | $34.50 | $37.28 | $34.25 | 126,373 |
| 2018-02-06 | $34.74 | $35.83 | $30.52 | $35.20 | $32.34 | 110,799 |
| 2018-02-05 | $36.31 | $37.16 | $36.03 | $36.10 | $33.17 | 110,573 |
| 2018-02-02 | $37.38 | $37.74 | $36.60 | $36.78 | $33.79 | 36,103 |
| 2018-02-01 | $37.09 | $37.96 | $36.67 | $37.69 | $34.63 | 68,170 |
| 2018-01-31 | $37.85 | $38.49 | $37.12 | $37.28 | $34.25 | 59,235 |
| 2018-01-30 | $38.02 | $38.29 | $36.48 | $37.80 | $34.73 | 99,270 |
| 2018-01-29 | $38.73 | $39.37 | $38.08 | $38.31 | $35.20 | 93,545 |
| 2018-01-26 | $39.43 | $40.43 | $38.50 | $38.85 | $35.70 | 88,283 |
| 2018-01-25 | $39.11 | $39.97 | $38.58 | $39.21 | $36.03 | 82,420 |
| 2018-01-24 | $39.97 | $40.30 | $38.55 | $38.95 | $35.79 | 75,859 |
| 2018-01-23 | $38.90 | $39.99 | $38.52 | $39.91 | $36.67 | 120,696 |
| 2018-01-22 | $38.05 | $38.84 | $37.95 | $38.84 | $35.69 | 89,955 |
| 2018-01-19 | $37.38 | $38.60 | $34.75 | $38.27 | $35.16 | 38,853 |
| 2018-01-18 | $37.35 | $37.84 | $36.88 | $37.47 | $34.43 | 34,395 |
| 2018-01-17 | $37.08 | $37.48 | $36.19 | $37.38 | $34.35 | 78,761 |
| 2018-01-16 | $37.66 | $38.33 | $36.50 | $36.89 | $33.89 | 84,317 |
| 2018-01-12 | $36.19 | $37.21 | $35.96 | $36.97 | $33.97 | 86,645 |
| 2018-01-11 | $36.67 | $37.12 | $36.02 | $36.16 | $33.22 | 48,359 |
| 2018-01-10 | $36.92 | $37.38 | $36.42 | $36.55 | $33.58 | 58,937 |
| 2018-01-09 | $35.48 | $37.45 | $35.48 | $37.01 | $34.01 | 209,269 |
| 2018-01-08 | $34.91 | $35.55 | $34.58 | $35.28 | $32.42 | 85,631 |
| 2018-01-05 | $34.82 | $35.93 | $34.62 | $35.00 | $32.16 | 93,187 |
| 2018-01-04 | $35.23 | $35.44 | $34.60 | $34.88 | $32.05 | 80,051 |
| 2018-01-03 | $35.57 | $36.20 | $34.90 | $34.96 | $32.12 | 114,143 |
| 2018-01-02 | $35.47 | $36.68 | $35.04 | $35.38 | $32.51 | 116,497 |
| 2017-12-29 | $34.28 | $36.01 | $34.05 | $35.39 | $32.52 | 268,963 |
| 2017-12-28 | $34.50 | $35.19 | $33.90 | $34.20 | $31.42 | 167,137 |
| 2017-12-27 | $35.01 | $35.47 | $34.37 | $34.43 | $31.63 | 148,608 |
| 2017-12-26 | $35.03 | $35.28 | $34.43 | $34.96 | $32.12 | 70,753 |
| 2017-12-22 | $34.52 | $35.35 | $34.18 | $34.94 | $32.10 | 80,458 |
| 2017-12-21 | $34.01 | $34.74 | $33.51 | $34.46 | $31.66 | 133,758 |
| 2017-12-20 | $34.39 | $34.39 | $33.54 | $33.97 | $31.21 | 88,862 |
| 2017-12-19 | $34.83 | $35.06 | $34.35 | $34.38 | $31.59 | 66,720 |
| 2017-12-18 | $34.11 | $35.19 | $33.90 | $34.81 | $31.98 | 161,058 |
| 2017-12-15 | $33.54 | $34.03 | $33.54 | $33.80 | $31.06 | 260,119 |
| 2017-12-14 | $33.60 | $34.15 | $33.24 | $33.45 | $30.73 | 192,774 |
| 2017-12-13 | $34.52 | $34.76 | $33.39 | $33.53 | $30.65 | 237,458 |
| 2017-12-12 | $34.85 | $35.18 | $34.47 | $34.52 | $31.55 | 89,903 |
| 2017-12-11 | $34.61 | $34.84 | $34.40 | $34.80 | $31.81 | 69,271 |
| 2017-12-08 | $34.12 | $35.00 | $33.73 | $34.60 | $31.63 | 77,050 |
| 2017-12-07 | $34.02 | $34.64 | $33.81 | $33.96 | $31.04 | 102,714 |
| 2017-12-06 | $34.34 | $34.63 | $32.21 | $34.01 | $31.09 | 96,558 |
| 2017-12-05 | $33.99 | $35.10 | $33.82 | $34.41 | $31.45 | 124,681 |
| 2017-12-04 | $35.05 | $35.24 | $31.56 | $33.77 | $30.87 | 123,678 |
| 2017-12-01 | $34.54 | $34.95 | $33.21 | $34.64 | $31.66 | 148,981 |
| 2017-11-30 | $34.62 | $35.11 | $34.20 | $34.47 | $31.51 | 132,565 |
| 2017-11-29 | $34.09 | $34.79 | $34.04 | $34.35 | $31.40 | 119,108 |
| 2017-11-28 | $33.15 | $34.59 | $33.14 | $34.26 | $31.31 | 315,099 |
| 2017-11-27 | $33.28 | $33.36 | $32.85 | $33.14 | $30.29 | 136,774 |
| 2017-11-24 | $33.30 | $33.49 | $32.94 | $33.27 | $30.41 | 27,634 |
| 2017-11-22 | $33.37 | $33.55 | $33.06 | $33.09 | $30.25 | 59,046 |
| 2017-11-21 | $32.73 | $33.32 | $32.43 | $33.26 | $30.40 | 162,863 |
| 2017-11-20 | $32.17 | $32.62 | $32.00 | $32.47 | $29.68 | 78,920 |
| 2017-11-17 | $32.67 | $33.01 | $31.85 | $32.00 | $29.25 | 196,272 |
| 2017-11-16 | $32.36 | $33.33 | $32.27 | $32.77 | $29.95 | 198,455 |
| 2017-11-15 | $31.45 | $32.25 | $31.36 | $32.15 | $29.39 | 189,726 |
| 2017-11-14 | $30.90 | $31.72 | $30.90 | $31.61 | $28.89 | 97,244 |
| 2017-11-13 | $30.82 | $31.20 | $30.55 | $31.13 | $28.45 | 68,178 |
| 2017-11-10 | $30.63 | $31.15 | $30.63 | $30.97 | $28.31 | 58,124 |
| 2017-11-09 | $30.53 | $31.01 | $29.28 | $30.70 | $28.06 | 144,347 |
| 2017-11-08 | $28.90 | $31.21 | $28.90 | $30.72 | $28.08 | 449,535 |
| 2017-11-07 | $26.60 | $29.11 | $26.60 | $28.67 | $26.21 | 232,238 |
| 2017-11-06 | $28.20 | $28.27 | $26.94 | $27.33 | $24.98 | 348,600 |
| 2017-11-03 | $27.81 | $28.42 | $26.88 | $28.16 | $25.74 | 85,495 |
| 2017-11-02 | $27.59 | $28.01 | $26.76 | $27.80 | $25.41 | 55,023 |
| 2017-11-01 | $27.76 | $27.76 | $26.99 | $27.54 | $25.17 | 72,192 |
| 2017-10-31 | $27.50 | $27.88 | $27.42 | $27.49 | $25.13 | 82,655 |
| 2017-10-30 | $27.42 | $27.55 | $27.00 | $27.50 | $25.14 | 135,174 |
| 2017-10-27 | $27.44 | $27.66 | $27.10 | $27.60 | $25.23 | 78,810 |
| 2017-10-26 | $26.93 | $27.39 | $26.93 | $27.31 | $24.96 | 84,356 |
| 2017-10-25 | $27.08 | $27.23 | $26.51 | $26.80 | $24.50 | 104,394 |
| 2017-10-24 | $26.60 | $27.36 | $26.55 | $27.17 | $24.83 | 109,888 |
| 2017-10-23 | $27.18 | $27.56 | $26.51 | $26.56 | $24.28 | 62,123 |
| 2017-10-20 | $27.08 | $27.20 | $26.67 | $27.00 | $24.68 | 105,104 |
| 2017-10-19 | $26.80 | $27.19 | $26.54 | $26.88 | $24.57 | 53,899 |
| 2017-10-18 | $26.94 | $27.05 | $26.70 | $26.98 | $24.66 | 71,884 |
| 2017-10-17 | $27.22 | $27.36 | $26.78 | $26.83 | $24.52 | 90,509 |
| 2017-10-16 | $27.10 | $27.37 | $26.92 | $27.23 | $24.89 | 60,512 |
| 2017-10-13 | $27.16 | $27.25 | $26.82 | $27.12 | $24.79 | 72,806 |
| 2017-10-12 | $26.89 | $27.26 | $26.56 | $27.14 | $24.81 | 68,598 |
| 2017-10-11 | $26.94 | $27.31 | $26.90 | $27.00 | $24.68 | 75,042 |
| 2017-10-10 | $26.92 | $27.34 | $26.74 | $27.00 | $24.68 | 65,845 |
| 2017-10-09 | $26.83 | $26.96 | $26.58 | $26.71 | $24.41 | 49,064 |
| 2017-10-06 | $26.42 | $28.52 | $26.42 | $26.67 | $24.38 | 121,448 |
| 2017-10-05 | $25.62 | $26.70 | $25.50 | $26.46 | $24.19 | 335,057 |
| 2017-10-04 | $27.56 | $27.68 | $27.02 | $27.12 | $24.79 | 104,748 |
| 2017-10-03 | $27.45 | $28.34 | $27.21 | $27.45 | $25.09 | 301,119 |
| 2017-10-02 | $27.04 | $27.65 | $26.53 | $27.36 | $25.01 | 461,457 |
| 2017-09-29 | $26.41 | $26.92 | $26.29 | $26.85 | $24.54 | 403,886 |
| 2017-09-28 | $26.29 | $26.40 | $25.72 | $26.29 | $24.03 | 91,840 |
| 2017-09-27 | $25.74 | $26.58 | $25.74 | $26.18 | $23.93 | 240,831 |
| 2017-09-26 | $25.45 | $26.00 | $25.35 | $25.56 | $23.36 | 164,760 |
| 2017-09-25 | $25.84 | $25.84 | $25.10 | $25.31 | $23.13 | 139,281 |
| 2017-09-22 | $25.10 | $25.43 | $24.91 | $25.26 | $23.09 | 94,137 |
| 2017-09-21 | $24.80 | $25.33 | $24.51 | $25.11 | $22.95 | 61,603 |
| 2017-09-20 | $24.25 | $25.10 | $24.25 | $24.82 | $22.69 | 359,716 |
| 2017-09-19 | $23.86 | $24.46 | $23.78 | $24.42 | $22.32 | 249,057 |
| 2017-09-18 | $23.76 | $24.14 | $23.21 | $23.95 | $21.89 | 118,290 |
| 2017-09-15 | $23.34 | $23.65 | $23.08 | $23.63 | $21.60 | 241,220 |
| 2017-09-14 | $22.87 | $23.39 | $22.81 | $23.34 | $21.33 | 118,445 |
| 2017-09-13 | $22.94 | $23.20 | $22.78 | $23.02 | $20.88 | 77,250 |
| 2017-09-12 | $22.91 | $23.07 | $22.75 | $23.04 | $20.90 | 92,047 |
| 2017-09-11 | $22.73 | $22.96 | $22.67 | $22.80 | $20.68 | 65,763 |
| 2017-09-08 | $22.53 | $23.03 | $22.51 | $22.55 | $20.46 | 68,063 |
| 2017-09-07 | $23.10 | $23.41 | $22.75 | $22.79 | $20.68 | 94,551 |
| 2017-09-06 | $23.08 | $23.25 | $22.89 | $23.19 | $21.04 | 129,308 |
| 2017-09-05 | $23.39 | $23.64 | $23.01 | $23.15 | $21.00 | 120,045 |
| 2017-09-01 | $23.37 | $23.85 | $23.20 | $23.48 | $21.30 | 154,963 |
| 2017-08-31 | $23.06 | $23.62 | $23.04 | $23.44 | $21.27 | 190,277 |
| 2017-08-30 | $22.82 | $23.12 | $22.40 | $23.05 | $20.91 | 237,013 |
| 2017-08-29 | $22.78 | $22.99 | $22.55 | $22.69 | $20.58 | 136,580 |
| 2017-08-28 | $22.92 | $23.10 | $22.63 | $22.88 | $20.76 | 218,808 |
| 2017-08-25 | $22.72 | $23.23 | $21.36 | $22.92 | $20.79 | 146,247 |
| 2017-08-24 | $22.55 | $22.86 | $22.41 | $22.66 | $20.56 | 134,748 |
| 2017-08-23 | $22.40 | $22.70 | $22.36 | $22.39 | $20.31 | 87,437 |
| 2017-08-22 | $22.55 | $22.64 | $22.37 | $22.51 | $20.42 | 138,384 |
| 2017-08-21 | $22.53 | $22.81 | $22.34 | $22.55 | $20.46 | 173,807 |
| 2017-08-18 | $22.33 | $22.80 | $22.24 | $22.48 | $20.39 | 199,680 |
| 2017-08-17 | $22.95 | $23.30 | $22.25 | $22.42 | $20.34 | 236,397 |
| 2017-08-16 | $23.60 | $23.62 | $22.62 | $22.92 | $20.79 | 298,116 |
| 2017-08-15 | $22.94 | $23.96 | $22.86 | $23.45 | $21.27 | 654,255 |
| 2017-08-14 | $22.63 | $22.96 | $22.51 | $22.81 | $20.69 | 240,379 |
| 2017-08-11 | $22.53 | $22.53 | $22.08 | $22.45 | $20.37 | 127,924 |
| 2017-08-10 | $22.45 | $22.61 | $22.10 | $22.33 | $20.26 | 125,918 |
| 2017-08-09 | $22.61 | $23.00 | $22.00 | $22.48 | $20.39 | 289,441 |
| 2017-08-08 | $22.85 | $22.85 | $21.65 | $22.48 | $20.39 | 229,577 |
| 2017-08-07 | $21.80 | $22.34 | $21.50 | $22.09 | $20.04 | 161,500 |
| 2017-08-04 | $21.78 | $22.09 | $21.60 | $21.72 | $19.70 | 162,852 |
| 2017-08-03 | $21.64 | $21.92 | $21.41 | $21.66 | $19.65 | 189,198 |
| 2017-08-02 | $22.55 | $22.89 | $21.58 | $21.71 | $19.70 | 154,982 |
| 2017-08-01 | $22.59 | $22.75 | $22.16 | $22.51 | $20.42 | 121,207 |
| 2017-07-31 | $22.69 | $22.70 | $22.11 | $22.46 | $20.38 | 94,269 |
| 2017-07-28 | $22.65 | $23.02 | $22.54 | $22.63 | $20.53 | 88,219 |
| 2017-07-27 | $23.13 | $23.35 | $22.47 | $22.70 | $20.59 | 98,490 |
| 2017-07-26 | $22.95 | $23.30 | $22.60 | $23.07 | $20.93 | 266,609 |
| 2017-07-25 | $22.50 | $23.07 | $22.20 | $22.92 | $20.79 | 116,218 |
| 2017-07-24 | $22.15 | $22.44 | $21.50 | $22.38 | $20.30 | 283,460 |
| 2017-07-21 | $22.29 | $22.46 | $21.92 | $22.15 | $20.10 | 139,720 |
| 2017-07-20 | $22.21 | $22.38 | $21.82 | $22.11 | $20.06 | 88,183 |
| 2017-07-19 | $21.90 | $22.32 | $21.86 | $22.27 | $20.20 | 125,196 |
| 2017-07-18 | $21.75 | $22.40 | $21.62 | $21.79 | $19.77 | 141,814 |
| 2017-07-17 | $21.89 | $21.89 | $21.45 | $21.81 | $19.79 | 179,135 |
| 2017-07-14 | $21.88 | $22.10 | $21.72 | $21.76 | $19.74 | 60,961 |
| 2017-07-13 | $22.16 | $22.38 | $21.66 | $21.94 | $19.90 | 108,222 |
| 2017-07-12 | $21.95 | $22.67 | $21.60 | $22.11 | $20.06 | 186,685 |
| 2017-07-11 | $22.04 | $22.25 | $21.58 | $21.93 | $19.90 | 156,979 |
| 2017-07-10 | $22.14 | $22.41 | $21.84 | $22.10 | $20.05 | 186,535 |
| 2017-07-07 | $21.99 | $22.40 | $21.95 | $22.19 | $20.13 | 144,796 |
| 2017-07-06 | $24.00 | $24.00 | $21.81 | $22.07 | $20.02 | 101,588 |
| 2017-07-05 | $22.82 | $22.82 | $21.90 | $22.58 | $20.49 | 109,654 |
| 2017-07-03 | $22.13 | $22.69 | $22.13 | $22.64 | $20.54 | 58,075 |
| 2017-06-30 | $21.99 | $22.24 | $21.75 | $21.99 | $19.95 | 146,927 |
| 2017-06-29 | $22.17 | $22.21 | $21.79 | $21.95 | $19.91 | 210,828 |
| 2017-06-28 | $21.96 | $22.16 | $21.85 | $21.99 | $19.95 | 156,340 |
| 2017-06-27 | $22.17 | $22.30 | $21.51 | $21.85 | $19.82 | 216,427 |
| 2017-06-26 | $21.60 | $22.25 | $21.35 | $22.07 | $20.02 | 212,786 |
| 2017-06-23 | $21.91 | $22.07 | $21.12 | $21.81 | $19.79 | 1,698,271 |
| 2017-06-22 | $21.62 | $22.22 | $21.38 | $21.78 | $19.76 | 279,262 |
| 2017-06-21 | $22.11 | $22.44 | $21.43 | $21.69 | $19.52 | 157,269 |
| 2017-06-20 | $21.88 | $22.06 | $21.66 | $21.81 | $19.63 | 112,505 |
| 2017-06-19 | $21.44 | $22.00 | $21.01 | $21.94 | $19.75 | 242,530 |
| 2017-06-16 | $21.63 | $22.00 | $20.67 | $21.26 | $19.13 | 854,958 |
| 2017-06-15 | $20.93 | $21.76 | $20.77 | $21.58 | $19.42 | 195,233 |
| 2017-06-14 | $20.84 | $21.15 | $20.47 | $20.97 | $18.87 | 195,123 |
| 2017-06-13 | $20.55 | $21.07 | $20.47 | $20.92 | $18.83 | 352,039 |
| 2017-06-12 | $21.10 | $21.37 | $20.03 | $20.62 | $18.56 | 200,036 |
| 2017-06-09 | $21.03 | $21.22 | $20.59 | $20.73 | $18.66 | 84,044 |
| 2017-06-08 | $20.64 | $21.31 | $20.59 | $20.89 | $18.80 | 52,919 |
| 2017-06-07 | $20.51 | $21.00 | $20.36 | $20.90 | $18.81 | 48,574 |
| 2017-06-06 | $21.00 | $21.00 | $20.18 | $20.58 | $18.52 | 43,629 |
| 2017-06-05 | $21.00 | $21.00 | $20.46 | $20.98 | $18.88 | 38,842 |
| 2017-06-02 | $20.74 | $21.00 | $20.43 | $20.99 | $18.89 | 46,268 |
| 2017-06-01 | $20.30 | $21.07 | $20.06 | $20.50 | $18.45 | 82,971 |
| 2017-05-31 | $20.19 | $21.25 | $20.03 | $20.23 | $18.21 | 138,660 |
| 2017-05-30 | $20.30 | $20.64 | $20.01 | $20.23 | $18.21 | 72,997 |
| 2017-05-26 | $21.15 | $21.29 | $20.04 | $20.45 | $18.40 | 93,140 |
| 2017-05-25 | $20.64 | $21.20 | $20.49 | $20.75 | $18.67 | 95,449 |
| 2017-05-24 | $19.92 | $21.04 | $19.92 | $20.69 | $18.62 | 72,057 |
| 2017-05-23 | $20.01 | $20.44 | $19.90 | $20.03 | $18.02 | 43,654 |
| 2017-05-22 | $19.56 | $20.19 | $19.56 | $19.99 | $17.99 | 83,629 |
| 2017-05-19 | $19.00 | $20.01 | $19.00 | $19.54 | $17.59 | 248,308 |
| 2017-05-18 | $19.59 | $19.81 | $18.84 | $19.04 | $17.14 | 105,510 |
| 2017-05-17 | $19.95 | $20.17 | $19.79 | $19.85 | $17.86 | 49,747 |
| 2017-05-16 | $20.00 | $20.16 | $19.73 | $19.99 | $17.99 | 266,508 |
| 2017-05-15 | $19.88 | $20.17 | $19.61 | $19.97 | $17.97 | 84,674 |
| 2017-05-12 | $19.61 | $19.83 | $19.41 | $19.70 | $17.73 | 55,947 |
| 2017-05-11 | $19.59 | $20.11 | $19.32 | $19.78 | $17.80 | 90,015 |
| 2017-05-10 | $19.40 | $19.78 | $19.39 | $19.50 | $17.55 | 38,705 |
| 2017-05-09 | $19.34 | $19.80 | $19.22 | $19.59 | $17.63 | 180,504 |
| 2017-05-08 | $19.23 | $19.86 | $18.78 | $19.42 | $17.48 | 170,215 |
| 2017-05-05 | $19.01 | $19.87 | $19.00 | $19.31 | $17.38 | 169,634 |
| 2017-05-04 | $18.92 | $19.98 | $18.66 | $19.29 | $17.36 | 180,517 |
| 2017-05-03 | $18.95 | $19.25 | $18.33 | $18.90 | $17.01 | 98,955 |
| 2017-05-02 | $18.30 | $19.10 | $18.30 | $19.00 | $17.10 | 132,875 |
| 2017-05-01 | $18.74 | $19.10 | $18.50 | $18.92 | $17.03 | 26,749 |
| 2017-04-28 | $18.67 | $19.00 | $18.50 | $18.72 | $16.85 | 83,433 |
| 2017-04-27 | $18.47 | $18.78 | $18.44 | $18.71 | $16.84 | 56,807 |
| 2017-04-26 | $18.68 | $18.77 | $18.30 | $18.63 | $16.77 | 39,815 |
| 2017-04-25 | $18.59 | $18.85 | $18.35 | $18.61 | $16.75 | 59,544 |
| 2017-04-24 | $18.50 | $18.79 | $18.28 | $18.54 | $16.69 | 90,083 |
| 2017-04-21 | $18.69 | $18.83 | $18.34 | $18.46 | $16.61 | 26,004 |
| 2017-04-20 | $18.50 | $18.97 | $18.33 | $18.55 | $16.69 | 66,217 |
| 2017-04-19 | $18.56 | $18.80 | $18.17 | $18.48 | $16.63 | 111,926 |
| 2017-04-18 | $18.48 | $18.68 | $18.17 | $18.39 | $16.55 | 59,464 |
| 2017-04-17 | $18.49 | $18.88 | $18.34 | $18.48 | $16.63 | 71,047 |
| 2017-04-13 | $18.31 | $18.91 | $18.11 | $18.62 | $16.76 | 92,537 |
| 2017-04-12 | $18.35 | $18.64 | $18.16 | $18.36 | $16.52 | 712,270 |
| 2017-04-11 | $18.25 | $18.55 | $18.00 | $18.30 | $16.47 | 101,060 |
| 2017-04-10 | $18.55 | $18.60 | $18.20 | $18.35 | $16.51 | 114,683 |
| 2017-04-07 | $18.61 | $18.68 | $18.23 | $18.45 | $16.60 | 90,172 |
| 2017-04-06 | $18.48 | $18.80 | $18.07 | $18.53 | $16.68 | 236,653 |
| 2017-04-05 | $18.24 | $18.62 | $17.32 | $18.55 | $16.69 | 544,647 |
| 2017-04-04 | $18.23 | $18.60 | $18.05 | $18.20 | $16.38 | 204,430 |
| 2017-04-03 | $18.77 | $19.26 | $18.09 | $18.36 | $16.52 | 336,651 |
| 2017-03-31 | $18.55 | $19.07 | $18.54 | $18.67 | $16.80 | 463,304 |
| 2017-03-30 | $18.50 | $18.90 | $18.40 | $18.54 | $16.69 | 236,485 |
| 2017-03-29 | $18.62 | $18.96 | $18.51 | $18.59 | $16.73 | 199,885 |
| 2017-03-28 | $18.56 | $19.02 | $18.51 | $18.77 | $16.89 | 403,988 |
| 2017-03-27 | $18.94 | $18.98 | $18.51 | $18.82 | $16.94 | 113,901 |
| 2017-03-24 | $19.00 | $19.19 | $18.98 | $19.03 | $17.13 | 104,952 |
| 2017-03-23 | $19.11 | $19.11 | $18.76 | $19.05 | $17.14 | 78,699 |
| 2017-03-22 | $19.16 | $19.25 | $18.50 | $18.99 | $17.09 | 90,073 |
| 2017-03-21 | $19.25 | $19.36 | $18.63 | $19.24 | $17.32 | 101,284 |
| 2017-03-20 | $19.20 | $19.60 | $19.15 | $19.25 | $17.32 | 104,278 |
| 2017-03-17 | $19.24 | $19.66 | $19.00 | $19.25 | $17.32 | 189,213 |
| 2017-03-16 | $19.03 | $19.53 | $19.03 | $19.19 | $17.27 | 78,670 |
| 2017-03-15 | $19.56 | $19.66 | $18.96 | $19.00 | $17.10 | 437,377 |
| 2017-03-14 | $18.53 | $19.27 | $18.53 | $19.15 | $17.23 | 227,704 |
| 2017-03-13 | $18.31 | $18.94 | $18.31 | $18.79 | $16.91 | 133,718 |
| 2017-03-10 | $18.55 | $18.69 | $18.32 | $18.47 | $16.62 | 109,416 |
| 2017-03-09 | $18.73 | $18.73 | $18.30 | $18.44 | $16.60 | 104,050 |
| 2017-03-08 | $18.55 | $18.91 | $18.44 | $18.49 | $16.64 | 169,591 |
| 2017-03-07 | $18.78 | $18.78 | $18.46 | $18.69 | $16.82 | 185,629 |
| 2017-03-06 | $18.91 | $19.18 | $18.40 | $18.46 | $16.61 | 226,336 |
| 2017-03-03 | $18.25 | $18.77 | $18.25 | $18.72 | $16.85 | 415,356 |
| 2017-03-02 | $18.00 | $18.37 | $17.81 | $18.21 | $16.39 | 738,219 |
| 2017-03-01 | $17.85 | $18.50 | $17.74 | $18.02 | $16.22 | 7,162,670 |
Hamilton Lane Inc - Class A (HLNE) News Headlines
.jpg)
A cybersecurity play emerges as tariff worries rock stocks, Oppenheimer chart analyst says
Monday's volatile trading revealed a few solid plays, according to Oppenheimer's Ari Wald.
cnbc.com Feb. 3, 2025
Recent Hamilton Lane Inc - Class A (HLNE) News
Similar Companies to Hamilton Lane Inc - Class A (HLNE) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |