Healthequity Inc (HQY) Exchange: NASDAQ
Data as of April 25, 2024
$79.04 ($-0.16) -0.20%
Healthequity Inc - Daily Information
Click for more stock information on Healthequity Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $79.12 |
| Previous Close | $79.04 |
| High | $79.28 |
| Low | $78.25 |
| Adjusted Open | $79.12 |
| Previous Adjusted Close | $79.04 |
| Adjusted High | $79.28 |
| Adjusted Low | $78.25 |
About Healthequity Inc (HQY)
Healthequity Inc (HQY) is a leading health savings account and consumer directed healthcare financial solutions enterprise that was founded in 2002. It provides a powerful combination of consumer-directed financial solutions and industry-leading technology to employers and health plan providers. HQY has a broad and scalable suite of flexible, affordable products and services to support an individualâs entire healthcare financial journey. The company went public in 2014 and since then it has doubled the number of HSAs in its portfolio and achieved 10x growth in the health savings account market. Headquartered in Salt Lake City, Utah, HQY serves more than 4 million members across all 50 states.
Invest in Healthequity Inc (HQY)
Historical Stock Data for Healthequity Inc (HQY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $79.12 | $79.28 | $78.25 | $79.04 | $79.04 | 596,788 |
| 2024-04-24 | $79.73 | $79.73 | $78.42 | $79.20 | $79.20 | 748,776 |
| 2024-04-23 | $81.56 | $81.56 | $79.82 | $79.87 | $79.87 | 407,844 |
| 2024-04-22 | $81.01 | $81.98 | $80.57 | $81.19 | $81.19 | 406,353 |
| 2024-04-19 | $79.85 | $81.22 | $79.64 | $80.89 | $80.89 | 556,190 |
| 2024-04-18 | $80.07 | $81.70 | $79.80 | $79.85 | $79.85 | 487,342 |
| 2024-04-17 | $80.71 | $81.86 | $79.72 | $79.87 | $79.87 | 429,633 |
| 2024-04-16 | $81.06 | $81.79 | $79.97 | $80.27 | $80.27 | 528,479 |
| 2024-04-15 | $80.58 | $81.32 | $79.88 | $80.23 | $80.23 | 537,314 |
| 2024-04-12 | $80.14 | $80.15 | $78.95 | $79.85 | $79.85 | 455,357 |
| 2024-04-11 | $80.70 | $81.15 | $79.56 | $80.49 | $80.49 | 681,328 |
| 2024-04-10 | $78.32 | $81.98 | $77.81 | $81.30 | $81.30 | 759,906 |
| 2024-04-09 | $79.27 | $79.62 | $78.08 | $78.61 | $78.61 | 463,792 |
| 2024-04-08 | $78.84 | $79.87 | $78.78 | $79.20 | $79.20 | 375,258 |
| 2024-04-05 | $79.00 | $80.03 | $78.40 | $79.39 | $79.39 | 619,170 |
| 2024-04-04 | $80.21 | $80.51 | $78.32 | $78.55 | $78.55 | 625,427 |
| 2024-04-03 | $82.33 | $82.58 | $79.40 | $79.90 | $79.90 | 855,812 |
| 2024-04-02 | $82.37 | $83.32 | $80.97 | $82.79 | $82.79 | 844,583 |
| 2024-04-01 | $81.43 | $81.78 | $79.87 | $81.63 | $81.63 | 567,983 |
| 2024-03-28 | $80.74 | $82.58 | $80.00 | $81.63 | $81.63 | 624,725 |
| 2024-03-27 | $79.58 | $79.89 | $78.81 | $79.72 | $79.72 | 496,631 |
| 2024-03-26 | $79.45 | $79.90 | $78.85 | $79.48 | $79.48 | 629,276 |
| 2024-03-25 | $79.52 | $80.06 | $78.87 | $79.38 | $79.38 | 463,527 |
| 2024-03-22 | $82.84 | $82.84 | $79.40 | $79.63 | $79.63 | 638,627 |
| 2024-03-21 | $81.53 | $82.99 | $79.61 | $82.20 | $82.20 | 716,596 |
| 2024-03-20 | $82.76 | $84.49 | $79.77 | $81.36 | $81.36 | 1,116,448 |
| 2024-03-19 | $83.43 | $83.70 | $82.27 | $83.53 | $83.53 | 752,014 |
| 2024-03-18 | $81.76 | $83.72 | $81.60 | $82.96 | $82.96 | 542,486 |
| 2024-03-15 | $81.63 | $82.75 | $81.32 | $81.44 | $81.44 | 988,138 |
| 2024-03-14 | $82.90 | $83.27 | $81.28 | $82.02 | $82.02 | 374,159 |
| 2024-03-13 | $82.05 | $83.50 | $81.82 | $82.71 | $82.71 | 410,482 |
| 2024-03-12 | $81.70 | $82.37 | $81.18 | $82.14 | $82.14 | 338,127 |
| 2024-03-11 | $81.00 | $82.35 | $80.46 | $81.96 | $81.96 | 342,796 |
| 2024-03-08 | $80.41 | $81.55 | $80.41 | $81.09 | $81.09 | 285,596 |
| 2024-03-07 | $81.09 | $81.73 | $80.13 | $80.32 | $80.32 | 414,397 |
| 2024-03-06 | $81.14 | $81.35 | $80.17 | $80.55 | $80.55 | 574,527 |
| 2024-03-05 | $82.32 | $83.24 | $80.90 | $81.05 | $81.05 | 454,350 |
| 2024-03-04 | $80.96 | $82.68 | $80.01 | $82.38 | $82.38 | 431,428 |
| 2024-03-01 | $82.59 | $82.59 | $80.99 | $81.05 | $81.05 | 482,195 |
| 2024-02-29 | $83.92 | $83.93 | $80.83 | $82.61 | $82.61 | 883,780 |
| 2024-02-28 | $82.80 | $83.25 | $82.04 | $83.00 | $83.00 | 610,086 |
| 2024-02-27 | $83.85 | $84.13 | $82.85 | $83.42 | $83.42 | 447,020 |
| 2024-02-26 | $82.34 | $84.08 | $81.56 | $83.50 | $83.50 | 616,290 |
| 2024-02-23 | $82.72 | $83.21 | $81.75 | $82.23 | $82.23 | 503,743 |
| 2024-02-22 | $80.85 | $83.58 | $80.85 | $82.26 | $82.26 | 532,559 |
| 2024-02-21 | $80.96 | $81.49 | $79.31 | $80.07 | $80.07 | 426,942 |
| 2024-02-20 | $80.74 | $81.79 | $80.69 | $81.33 | $81.33 | 517,816 |
| 2024-02-16 | $82.06 | $83.86 | $81.24 | $81.29 | $81.29 | 520,025 |
| 2024-02-15 | $80.72 | $81.81 | $79.69 | $81.63 | $81.63 | 598,769 |
| 2024-02-14 | $80.06 | $80.81 | $79.33 | $80.33 | $80.33 | 459,490 |
| 2024-02-13 | $80.50 | $82.00 | $79.29 | $79.53 | $79.53 | 702,172 |
| 2024-02-12 | $78.85 | $80.65 | $78.85 | $80.43 | $80.43 | 462,847 |
| 2024-02-09 | $78.07 | $80.22 | $78.07 | $79.61 | $79.61 | 441,779 |
| 2024-02-08 | $77.54 | $78.84 | $77.45 | $78.07 | $78.07 | 443,467 |
| 2024-02-07 | $76.97 | $78.22 | $76.97 | $77.39 | $77.39 | 409,674 |
| 2024-02-06 | $77.06 | $77.78 | $76.69 | $76.90 | $76.90 | 259,920 |
| 2024-02-05 | $77.05 | $77.99 | $76.40 | $76.94 | $76.94 | 402,514 |
| 2024-02-02 | $76.02 | $78.20 | $76.02 | $77.33 | $77.33 | 697,771 |
| 2024-02-01 | $75.17 | $76.25 | $74.85 | $75.62 | $75.62 | 475,884 |
| 2024-01-31 | $77.42 | $77.42 | $75.09 | $75.58 | $75.58 | 596,980 |
| 2024-01-30 | $77.38 | $77.87 | $76.93 | $77.21 | $77.21 | 601,126 |
| 2024-01-29 | $76.31 | $77.57 | $75.87 | $77.38 | $77.38 | 396,152 |
| 2024-01-26 | $77.70 | $78.32 | $76.74 | $76.87 | $76.87 | 657,842 |
| 2024-01-25 | $76.87 | $78.26 | $72.04 | $77.32 | $77.32 | 926,382 |
| 2024-01-24 | $75.16 | $76.62 | $74.79 | $76.54 | $76.54 | 941,713 |
| 2024-01-23 | $75.52 | $75.52 | $74.48 | $74.62 | $74.62 | 719,649 |
| 2024-01-22 | $73.04 | $75.01 | $70.00 | $74.94 | $74.94 | 667,021 |
| 2024-01-19 | $74.55 | $75.42 | $72.92 | $73.16 | $73.16 | 807,759 |
| 2024-01-18 | $72.50 | $74.49 | $71.45 | $74.39 | $74.39 | 730,517 |
| 2024-01-17 | $73.15 | $74.22 | $72.78 | $72.80 | $72.80 | 599,551 |
| 2024-01-16 | $72.51 | $73.61 | $72.00 | $73.25 | $73.25 | 878,744 |
| 2024-01-12 | $73.20 | $73.24 | $71.78 | $72.39 | $72.39 | 658,389 |
| 2024-01-11 | $72.19 | $73.68 | $71.47 | $72.61 | $72.61 | 931,197 |
| 2024-01-10 | $69.68 | $71.67 | $69.36 | $71.60 | $71.60 | 569,642 |
| 2024-01-09 | $71.73 | $72.04 | $69.68 | $69.74 | $69.74 | 741,375 |
| 2024-01-08 | $67.92 | $71.95 | $67.92 | $71.93 | $71.93 | 867,109 |
| 2024-01-05 | $68.18 | $69.03 | $67.07 | $67.95 | $67.95 | 782,535 |
| 2024-01-04 | $68.59 | $69.63 | $68.14 | $68.58 | $68.58 | 793,000 |
| 2024-01-03 | $66.94 | $68.95 | $66.81 | $67.70 | $67.70 | 892,022 |
| 2024-01-02 | $66.65 | $67.33 | $66.00 | $66.17 | $66.17 | 604,033 |
| 2023-12-29 | $66.60 | $67.13 | $65.84 | $66.30 | $66.30 | 542,389 |
| 2023-12-28 | $66.29 | $67.64 | $65.98 | $66.33 | $66.33 | 687,824 |
| 2023-12-27 | $65.89 | $66.36 | $65.41 | $66.02 | $66.02 | 425,787 |
| 2023-12-26 | $65.90 | $66.34 | $65.38 | $66.10 | $66.10 | 362,089 |
| 2023-12-22 | $65.15 | $66.50 | $64.62 | $65.81 | $65.81 | 548,011 |
| 2023-12-21 | $64.43 | $65.57 | $63.87 | $65.33 | $65.33 | 589,269 |
| 2023-12-20 | $63.89 | $66.13 | $63.48 | $64.54 | $64.54 | 816,844 |
| 2023-12-19 | $64.00 | $65.27 | $63.18 | $64.23 | $64.23 | 884,920 |
| 2023-12-18 | $62.74 | $64.25 | $62.50 | $63.94 | $63.94 | 910,310 |
| 2023-12-15 | $64.40 | $64.40 | $62.10 | $62.44 | $62.44 | 1,969,653 |
| 2023-12-14 | $67.59 | $67.78 | $62.27 | $64.04 | $64.04 | 2,619,567 |
| 2023-12-13 | $69.95 | $71.36 | $66.28 | $67.71 | $67.71 | 1,395,852 |
| 2023-12-12 | $70.89 | $71.30 | $68.71 | $69.89 | $69.89 | 653,563 |
| 2023-12-11 | $68.40 | $71.04 | $67.78 | $70.86 | $70.86 | 881,940 |
| 2023-12-08 | $68.29 | $70.00 | $67.87 | $68.48 | $68.48 | 755,505 |
| 2023-12-07 | $70.02 | $70.39 | $66.79 | $67.72 | $67.72 | 893,241 |
| 2023-12-06 | $69.80 | $74.17 | $68.61 | $69.33 | $69.33 | 1,410,919 |
| 2023-12-05 | $69.16 | $70.11 | $68.22 | $69.02 | $69.02 | 1,174,608 |
| 2023-12-04 | $69.85 | $70.43 | $67.94 | $69.06 | $69.06 | 969,762 |
| 2023-12-01 | $66.43 | $69.60 | $66.14 | $69.39 | $69.39 | 862,581 |
| 2023-11-30 | $66.47 | $67.52 | $66.21 | $67.02 | $67.02 | 865,395 |
| 2023-11-29 | $66.64 | $67.48 | $65.56 | $65.97 | $65.97 | 616,837 |
| 2023-11-28 | $67.00 | $67.43 | $66.27 | $66.85 | $66.85 | 516,903 |
| 2023-11-27 | $68.23 | $68.70 | $66.98 | $67.12 | $67.12 | 504,404 |
| 2023-11-24 | $67.27 | $68.58 | $66.92 | $68.49 | $68.49 | 198,333 |
| 2023-11-22 | $67.61 | $68.02 | $66.26 | $66.77 | $66.77 | 385,130 |
| 2023-11-21 | $66.45 | $67.66 | $66.08 | $67.48 | $67.48 | 362,664 |
| 2023-11-20 | $67.28 | $67.83 | $66.46 | $66.74 | $66.74 | 498,916 |
| 2023-11-17 | $68.38 | $69.93 | $66.80 | $67.31 | $67.31 | 700,109 |
| 2023-11-16 | $67.08 | $68.15 | $66.87 | $68.01 | $68.01 | 627,815 |
| 2023-11-15 | $68.30 | $68.88 | $67.49 | $67.79 | $67.79 | 633,467 |
| 2023-11-14 | $69.83 | $70.16 | $66.80 | $68.30 | $68.30 | 1,600,284 |
| 2023-11-13 | $69.27 | $70.50 | $68.52 | $69.67 | $69.67 | 432,743 |
| 2023-11-10 | $68.06 | $69.08 | $67.50 | $68.99 | $68.99 | 498,237 |
| 2023-11-09 | $67.71 | $68.36 | $67.16 | $67.75 | $67.75 | 372,315 |
| 2023-11-08 | $68.00 | $68.43 | $66.63 | $67.23 | $67.23 | 359,455 |
| 2023-11-07 | $66.93 | $67.87 | $66.61 | $67.68 | $67.68 | 593,405 |
| 2023-11-06 | $64.54 | $67.53 | $64.15 | $67.19 | $67.19 | 836,394 |
| 2023-11-03 | $66.29 | $66.39 | $61.81 | $64.14 | $64.14 | 2,129,312 |
| 2023-11-02 | $68.47 | $68.68 | $65.35 | $66.49 | $66.49 | 1,201,954 |
| 2023-11-01 | $71.22 | $71.44 | $67.00 | $68.10 | $68.10 | 1,072,943 |
| 2023-10-31 | $72.58 | $73.39 | $71.50 | $71.68 | $71.68 | 542,177 |
| 2023-10-30 | $71.77 | $73.23 | $71.50 | $72.53 | $72.53 | 441,602 |
| 2023-10-27 | $71.68 | $71.96 | $70.17 | $70.99 | $70.99 | 379,955 |
| 2023-10-26 | $73.02 | $73.02 | $71.37 | $71.73 | $71.73 | 453,435 |
| 2023-10-25 | $71.85 | $72.45 | $70.60 | $72.12 | $72.12 | 431,250 |
| 2023-10-24 | $72.58 | $73.68 | $71.65 | $71.81 | $71.81 | 643,192 |
| 2023-10-23 | $73.09 | $73.76 | $71.76 | $71.95 | $71.95 | 525,638 |
| 2023-10-20 | $76.13 | $76.13 | $72.59 | $73.11 | $73.11 | 515,749 |
| 2023-10-19 | $74.63 | $76.41 | $74.63 | $76.13 | $76.13 | 744,434 |
| 2023-10-18 | $74.71 | $75.76 | $74.38 | $75.19 | $75.19 | 405,843 |
| 2023-10-17 | $75.17 | $76.24 | $74.97 | $75.00 | $75.00 | 584,760 |
| 2023-10-16 | $75.04 | $75.62 | $74.60 | $74.98 | $74.98 | 496,488 |
| 2023-10-13 | $76.55 | $76.62 | $74.07 | $74.50 | $74.50 | 705,015 |
| 2023-10-12 | $74.36 | $75.39 | $73.51 | $75.18 | $75.18 | 570,658 |
| 2023-10-11 | $74.04 | $74.90 | $72.98 | $74.02 | $74.02 | 433,964 |
| 2023-10-10 | $74.50 | $75.76 | $74.23 | $74.40 | $74.40 | 463,534 |
| 2023-10-09 | $73.94 | $74.77 | $73.48 | $74.21 | $74.21 | 404,111 |
| 2023-10-06 | $72.98 | $75.17 | $72.21 | $74.62 | $74.62 | 929,029 |
| 2023-10-05 | $72.34 | $73.00 | $70.51 | $72.65 | $72.65 | 711,611 |
| 2023-10-04 | $73.08 | $73.15 | $71.03 | $72.10 | $72.10 | 767,540 |
| 2023-10-03 | $73.74 | $74.81 | $73.24 | $73.50 | $73.50 | 715,452 |
| 2023-10-02 | $72.89 | $74.77 | $72.57 | $73.80 | $73.80 | 656,479 |
| 2023-09-29 | $74.37 | $74.67 | $72.83 | $73.05 | $73.05 | 520,012 |
| 2023-09-28 | $75.59 | $76.30 | $73.97 | $74.33 | $74.33 | 644,803 |
| 2023-09-27 | $73.88 | $76.00 | $73.52 | $75.59 | $75.59 | 1,032,555 |
| 2023-09-26 | $72.63 | $74.19 | $72.27 | $74.00 | $74.00 | 784,849 |
| 2023-09-25 | $71.97 | $74.16 | $71.62 | $73.69 | $73.69 | 510,447 |
| 2023-09-22 | $72.19 | $73.48 | $71.65 | $72.65 | $72.65 | 610,471 |
| 2023-09-21 | $72.98 | $73.83 | $71.75 | $72.19 | $72.19 | 1,206,532 |
| 2023-09-20 | $71.11 | $72.55 | $70.30 | $70.97 | $70.97 | 855,649 |
| 2023-09-19 | $67.76 | $71.27 | $67.67 | $70.95 | $70.95 | 1,042,142 |
| 2023-09-18 | $69.25 | $69.25 | $67.69 | $67.81 | $67.81 | 599,822 |
| 2023-09-15 | $68.60 | $69.10 | $67.32 | $69.03 | $69.03 | 1,128,651 |
| 2023-09-14 | $70.53 | $71.46 | $68.41 | $68.60 | $68.60 | 429,242 |
| 2023-09-13 | $70.70 | $70.94 | $69.17 | $70.14 | $70.14 | 585,265 |
| 2023-09-12 | $69.98 | $71.38 | $69.07 | $70.60 | $70.60 | 535,489 |
| 2023-09-11 | $68.05 | $70.59 | $68.05 | $70.04 | $70.04 | 558,720 |
| 2023-09-08 | $71.40 | $71.59 | $67.42 | $68.03 | $68.03 | 625,449 |
| 2023-09-07 | $69.82 | $71.42 | $69.69 | $71.38 | $71.38 | 818,204 |
| 2023-09-06 | $67.91 | $70.22 | $67.11 | $69.35 | $69.35 | 885,690 |
| 2023-09-05 | $66.12 | $67.75 | $65.18 | $66.84 | $66.84 | 881,278 |
| 2023-09-01 | $67.52 | $67.93 | $65.95 | $66.42 | $66.42 | 486,262 |
| 2023-08-31 | $68.27 | $69.30 | $67.50 | $67.55 | $67.55 | 504,635 |
| 2023-08-30 | $68.22 | $69.02 | $67.42 | $68.10 | $68.10 | 337,556 |
| 2023-08-29 | $68.05 | $69.05 | $68.02 | $68.45 | $68.45 | 415,435 |
| 2023-08-28 | $67.94 | $69.03 | $67.78 | $67.94 | $67.94 | 422,480 |
| 2023-08-25 | $67.41 | $69.30 | $66.92 | $68.15 | $68.15 | 673,118 |
| 2023-08-24 | $67.02 | $67.76 | $66.40 | $66.71 | $66.71 | 491,635 |
| 2023-08-23 | $67.67 | $67.84 | $66.72 | $67.11 | $67.11 | 320,094 |
| 2023-08-22 | $69.61 | $70.18 | $67.62 | $67.67 | $67.67 | 516,147 |
| 2023-08-21 | $66.99 | $70.22 | $66.66 | $69.82 | $69.82 | 585,242 |
| 2023-08-18 | $66.31 | $68.20 | $66.19 | $67.10 | $67.10 | 361,492 |
| 2023-08-17 | $67.74 | $67.74 | $66.10 | $66.93 | $66.93 | 435,134 |
| 2023-08-16 | $68.92 | $69.61 | $67.48 | $67.74 | $67.74 | 400,244 |
| 2023-08-15 | $69.64 | $70.13 | $67.81 | $68.92 | $68.92 | 453,349 |
| 2023-08-14 | $69.29 | $70.37 | $69.03 | $70.10 | $70.10 | 539,998 |
| 2023-08-11 | $66.62 | $69.62 | $66.02 | $69.21 | $69.21 | 503,823 |
| 2023-08-10 | $65.27 | $67.65 | $64.87 | $66.84 | $66.84 | 455,091 |
| 2023-08-09 | $67.68 | $67.79 | $64.91 | $65.09 | $65.09 | 528,304 |
| 2023-08-08 | $67.11 | $68.18 | $66.86 | $67.71 | $67.71 | 370,966 |
| 2023-08-07 | $66.97 | $68.24 | $66.56 | $68.07 | $68.07 | 431,568 |
| 2023-08-04 | $69.28 | $69.86 | $66.54 | $66.97 | $66.97 | 557,075 |
| 2023-08-03 | $67.53 | $70.90 | $67.31 | $69.61 | $69.61 | 764,131 |
| 2023-08-02 | $68.00 | $68.00 | $66.40 | $67.64 | $67.64 | 309,935 |
| 2023-08-01 | $67.94 | $68.09 | $66.81 | $67.58 | $67.58 | 464,677 |
| 2023-07-31 | $64.84 | $68.39 | $64.79 | $67.94 | $67.94 | 706,771 |
| 2023-07-28 | $64.07 | $65.11 | $63.72 | $64.79 | $64.79 | 451,819 |
| 2023-07-27 | $63.25 | $63.42 | $61.94 | $63.39 | $63.39 | 433,588 |
| 2023-07-26 | $61.55 | $63.59 | $61.50 | $62.81 | $62.81 | 397,209 |
| 2023-07-25 | $62.37 | $63.01 | $61.68 | $61.82 | $61.82 | 319,228 |
| 2023-07-24 | $62.45 | $63.00 | $61.83 | $62.48 | $62.48 | 396,382 |
| 2023-07-21 | $63.52 | $63.63 | $62.62 | $62.75 | $62.75 | 415,564 |
| 2023-07-20 | $63.94 | $64.62 | $62.73 | $63.42 | $63.42 | 387,818 |
| 2023-07-19 | $64.53 | $65.20 | $63.01 | $63.28 | $63.28 | 565,343 |
| 2023-07-18 | $61.68 | $64.18 | $61.50 | $64.11 | $64.11 | 627,691 |
| 2023-07-17 | $61.78 | $62.21 | $61.32 | $61.58 | $61.58 | 565,546 |
| 2023-07-14 | $61.99 | $63.58 | $61.99 | $62.21 | $62.21 | 683,106 |
| 2023-07-13 | $64.82 | $65.26 | $61.61 | $61.65 | $61.65 | 1,043,672 |
| 2023-07-12 | $67.03 | $67.35 | $64.52 | $64.84 | $64.84 | 1,071,364 |
| 2023-07-11 | $66.77 | $67.16 | $66.49 | $67.03 | $67.03 | 519,593 |
| 2023-07-10 | $67.44 | $68.08 | $66.32 | $66.69 | $66.69 | 783,271 |
| 2023-07-07 | $65.90 | $68.08 | $65.90 | $67.44 | $67.44 | 783,824 |
| 2023-07-06 | $62.55 | $66.62 | $61.77 | $65.89 | $65.89 | 1,111,729 |
| 2023-07-05 | $62.23 | $62.92 | $61.47 | $62.85 | $62.85 | 536,695 |
| 2023-07-03 | $63.36 | $64.09 | $62.29 | $62.39 | $62.39 | 158,362 |
| 2023-06-30 | $62.81 | $63.40 | $62.60 | $63.14 | $63.14 | 555,487 |
| 2023-06-29 | $61.52 | $63.60 | $61.52 | $62.37 | $62.37 | 571,257 |
| 2023-06-28 | $60.59 | $61.89 | $60.20 | $61.58 | $61.58 | 487,163 |
| 2023-06-27 | $59.38 | $61.29 | $59.02 | $60.91 | $60.91 | 635,625 |
| 2023-06-26 | $59.73 | $60.59 | $59.59 | $59.68 | $59.68 | 382,957 |
| 2023-06-23 | $62.32 | $63.22 | $59.70 | $59.89 | $59.89 | 951,448 |
| 2023-06-22 | $62.63 | $63.62 | $61.56 | $63.22 | $63.22 | 585,345 |
| 2023-06-21 | $62.85 | $64.40 | $62.45 | $62.90 | $62.90 | 565,524 |
| 2023-06-20 | $62.02 | $63.33 | $61.67 | $62.96 | $62.96 | 558,197 |
| 2023-06-16 | $63.24 | $63.43 | $61.53 | $62.49 | $62.49 | 1,117,909 |
| 2023-06-15 | $63.54 | $64.11 | $62.02 | $62.41 | $62.41 | 744,942 |
| 2023-06-14 | $65.24 | $65.33 | $61.60 | $63.64 | $63.64 | 874,735 |
| 2023-06-13 | $63.88 | $65.32 | $63.85 | $65.23 | $65.23 | 396,307 |
| 2023-06-12 | $64.69 | $65.20 | $63.52 | $64.09 | $64.09 | 467,072 |
| 2023-06-09 | $63.97 | $66.02 | $63.21 | $64.83 | $64.83 | 584,966 |
| 2023-06-08 | $65.38 | $65.71 | $62.55 | $63.38 | $63.38 | 883,155 |
| 2023-06-07 | $66.62 | $66.94 | $64.74 | $65.38 | $65.38 | 992,972 |
| 2023-06-06 | $63.47 | $67.78 | $62.77 | $65.67 | $65.67 | 2,145,153 |
| 2023-06-05 | $59.26 | $59.86 | $57.97 | $58.84 | $58.84 | 1,013,107 |
| 2023-06-02 | $56.02 | $59.36 | $56.02 | $59.26 | $59.26 | 677,782 |
| 2023-06-01 | $54.71 | $55.73 | $54.28 | $55.63 | $55.63 | 632,354 |
| 2023-05-31 | $55.11 | $55.72 | $54.09 | $54.80 | $54.80 | 690,361 |
| 2023-05-30 | $54.80 | $55.44 | $54.24 | $55.28 | $55.28 | 503,136 |
| 2023-05-26 | $55.97 | $56.34 | $55.06 | $55.10 | $55.10 | 380,487 |
| 2023-05-25 | $56.14 | $56.30 | $55.04 | $56.12 | $56.12 | 407,630 |
| 2023-05-24 | $56.57 | $56.98 | $55.90 | $56.85 | $56.85 | 422,091 |
| 2023-05-23 | $58.38 | $59.13 | $56.83 | $56.86 | $56.86 | 433,680 |
| 2023-05-22 | $57.17 | $59.07 | $57.17 | $58.49 | $58.49 | 370,487 |
| 2023-05-19 | $57.45 | $57.70 | $56.68 | $56.77 | $56.77 | 544,352 |
| 2023-05-18 | $56.25 | $57.34 | $55.36 | $56.73 | $56.73 | 439,156 |
| 2023-05-17 | $56.19 | $57.12 | $55.08 | $56.66 | $56.66 | 546,127 |
| 2023-05-16 | $56.27 | $56.35 | $55.31 | $55.67 | $55.67 | 424,838 |
| 2023-05-15 | $55.58 | $56.81 | $55.58 | $56.65 | $56.65 | 369,829 |
| 2023-05-12 | $55.05 | $55.32 | $54.53 | $55.26 | $55.26 | 412,885 |
| 2023-05-11 | $54.83 | $54.97 | $53.58 | $54.88 | $54.88 | 363,025 |
| 2023-05-10 | $56.11 | $56.20 | $54.60 | $55.52 | $55.52 | 361,336 |
| 2023-05-09 | $53.69 | $55.87 | $53.15 | $55.56 | $55.56 | 424,212 |
| 2023-05-08 | $54.95 | $55.51 | $53.67 | $53.84 | $53.84 | 424,655 |
| 2023-05-05 | $52.54 | $54.96 | $52.42 | $54.75 | $54.75 | 703,275 |
| 2023-05-04 | $50.34 | $51.19 | $48.86 | $51.06 | $51.06 | 467,477 |
| 2023-05-03 | $51.64 | $52.37 | $50.59 | $51.02 | $51.02 | 575,030 |
| 2023-05-02 | $53.65 | $53.78 | $51.45 | $51.59 | $51.59 | 473,442 |
| 2023-05-01 | $53.54 | $54.81 | $53.40 | $54.02 | $54.02 | 368,640 |
| 2023-04-28 | $54.17 | $54.73 | $53.27 | $53.45 | $53.45 | 419,361 |
| 2023-04-27 | $54.21 | $55.11 | $53.60 | $54.73 | $54.73 | 344,350 |
| 2023-04-26 | $53.20 | $55.03 | $53.14 | $53.83 | $53.83 | 612,142 |
| 2023-04-25 | $55.79 | $56.69 | $53.29 | $53.47 | $53.47 | 762,673 |
| 2023-04-24 | $57.02 | $57.48 | $56.00 | $56.29 | $56.29 | 359,681 |
| 2023-04-21 | $57.33 | $58.42 | $56.33 | $57.27 | $57.27 | 317,610 |
| 2023-04-20 | $57.38 | $58.00 | $57.02 | $57.06 | $57.06 | 365,972 |
| 2023-04-19 | $58.49 | $58.49 | $57.07 | $57.74 | $57.74 | 526,117 |
| 2023-04-18 | $58.70 | $58.83 | $57.70 | $58.28 | $58.28 | 460,424 |
| 2023-04-17 | $57.20 | $58.94 | $56.91 | $58.77 | $58.77 | 392,544 |
| 2023-04-14 | $57.51 | $58.06 | $56.66 | $57.08 | $57.08 | 340,781 |
| 2023-04-13 | $57.43 | $57.98 | $56.91 | $57.12 | $57.12 | 293,513 |
| 2023-04-12 | $58.15 | $58.63 | $57.06 | $57.41 | $57.41 | 440,748 |
| 2023-04-11 | $57.89 | $58.65 | $57.53 | $58.09 | $58.09 | 756,560 |
| 2023-04-10 | $57.00 | $57.74 | $56.57 | $57.61 | $57.61 | 351,470 |
| 2023-04-06 | $55.89 | $57.04 | $55.59 | $56.99 | $56.99 | 402,663 |
| 2023-04-05 | $55.83 | $55.93 | $54.51 | $55.81 | $55.81 | 827,731 |
| 2023-04-04 | $57.00 | $57.19 | $55.47 | $55.90 | $55.90 | 761,411 |
| 2023-04-03 | $58.54 | $59.56 | $56.70 | $57.33 | $57.33 | 884,624 |
| 2023-03-31 | $58.50 | $59.17 | $58.22 | $58.71 | $58.71 | 517,207 |
| 2023-03-30 | $58.91 | $58.91 | $57.19 | $57.92 | $57.92 | 405,568 |
| 2023-03-29 | $58.10 | $58.92 | $57.54 | $58.31 | $58.31 | 594,129 |
| 2023-03-28 | $57.27 | $58.18 | $57.07 | $57.47 | $57.47 | 772,335 |
| 2023-03-27 | $57.14 | $58.50 | $57.04 | $57.69 | $57.69 | 455,926 |
| 2023-03-24 | $56.91 | $56.98 | $54.04 | $56.02 | $56.02 | 799,586 |
| 2023-03-23 | $57.26 | $58.91 | $56.79 | $57.68 | $57.68 | 776,604 |
| 2023-03-22 | $59.76 | $59.92 | $57.10 | $57.14 | $57.14 | 1,342,384 |
| 2023-03-21 | $57.59 | $59.04 | $57.43 | $58.26 | $58.26 | 859,319 |
| 2023-03-20 | $55.90 | $57.63 | $55.90 | $56.67 | $56.67 | 603,756 |
| 2023-03-17 | $58.93 | $58.93 | $55.46 | $55.83 | $55.83 | 1,356,464 |
| 2023-03-16 | $54.35 | $59.21 | $54.15 | $59.00 | $59.00 | 1,141,865 |
| 2023-03-15 | $56.67 | $56.77 | $53.66 | $55.76 | $55.76 | 1,042,177 |
| 2023-03-14 | $54.82 | $57.87 | $54.37 | $57.70 | $57.70 | 2,354,131 |
| 2023-03-13 | $58.60 | $59.74 | $52.27 | $52.44 | $52.44 | 2,766,066 |
| 2023-03-10 | $65.91 | $65.94 | $60.26 | $61.68 | $61.68 | 1,473,743 |
| 2023-03-09 | $66.96 | $68.05 | $66.14 | $66.49 | $66.49 | 790,954 |
| 2023-03-08 | $67.35 | $68.83 | $66.31 | $66.96 | $66.96 | 999,036 |
| 2023-03-07 | $66.04 | $67.86 | $66.04 | $67.41 | $67.41 | 870,717 |
| 2023-03-06 | $65.81 | $66.59 | $65.43 | $66.00 | $66.00 | 420,581 |
| 2023-03-03 | $65.98 | $66.23 | $65.34 | $65.96 | $65.96 | 478,921 |
| 2023-03-02 | $65.16 | $66.32 | $64.81 | $66.16 | $66.16 | 340,909 |
| 2023-03-01 | $64.91 | $66.13 | $64.89 | $65.39 | $65.39 | 489,464 |
| 2023-02-28 | $65.40 | $66.20 | $65.13 | $65.17 | $65.17 | 388,835 |
| 2023-02-27 | $64.61 | $65.42 | $64.02 | $65.20 | $65.20 | 513,745 |
| 2023-02-24 | $65.03 | $66.00 | $64.27 | $64.67 | $64.67 | 643,413 |
| 2023-02-23 | $65.24 | $65.93 | $64.46 | $65.27 | $65.27 | 503,722 |
| 2023-02-22 | $66.79 | $67.36 | $65.26 | $65.30 | $65.30 | 523,317 |
| 2023-02-21 | $66.20 | $66.45 | $65.12 | $65.65 | $65.65 | 750,887 |
| 2023-02-17 | $66.23 | $66.80 | $65.18 | $66.07 | $66.07 | 489,640 |
| 2023-02-16 | $65.86 | $67.36 | $65.48 | $66.10 | $66.10 | 784,398 |
| 2023-02-15 | $62.81 | $65.93 | $62.61 | $65.69 | $65.69 | 640,490 |
| 2023-02-14 | $63.04 | $65.25 | $62.56 | $63.60 | $63.60 | 832,759 |
| 2023-02-13 | $62.71 | $63.16 | $61.75 | $63.13 | $63.13 | 629,521 |
| 2023-02-10 | $60.81 | $63.08 | $60.50 | $62.95 | $62.95 | 716,948 |
| 2023-02-09 | $61.82 | $61.82 | $60.30 | $60.33 | $60.33 | 532,259 |
| 2023-02-08 | $62.59 | $63.56 | $62.17 | $62.19 | $62.19 | 611,416 |
| 2023-02-07 | $60.85 | $62.45 | $60.68 | $62.42 | $62.42 | 884,233 |
| 2023-02-06 | $60.04 | $62.62 | $59.42 | $60.75 | $60.75 | 1,143,419 |
| 2023-02-03 | $59.33 | $60.34 | $58.24 | $60.04 | $60.04 | 873,002 |
| 2023-02-02 | $58.27 | $59.09 | $55.52 | $58.90 | $58.90 | 2,124,946 |
| 2023-02-01 | $60.72 | $61.50 | $58.88 | $58.99 | $58.99 | 1,148,834 |
| 2023-01-31 | $59.43 | $61.16 | $59.43 | $60.85 | $60.85 | 595,108 |
| 2023-01-30 | $60.46 | $61.43 | $59.19 | $59.26 | $59.26 | 360,338 |
| 2023-01-27 | $59.29 | $60.32 | $58.88 | $60.31 | $60.31 | 534,893 |
| 2023-01-26 | $59.07 | $60.14 | $58.95 | $59.21 | $59.21 | 651,072 |
| 2023-01-25 | $57.21 | $59.07 | $57.16 | $58.93 | $58.93 | 662,406 |
| 2023-01-24 | $57.40 | $57.60 | $56.04 | $57.13 | $57.13 | 1,057,876 |
| 2023-01-23 | $57.58 | $58.07 | $56.12 | $56.64 | $56.64 | 914,895 |
| 2023-01-20 | $58.26 | $59.00 | $57.04 | $57.41 | $57.41 | 678,089 |
| 2023-01-19 | $58.79 | $59.22 | $58.02 | $58.04 | $58.04 | 365,638 |
| 2023-01-18 | $60.38 | $60.94 | $58.62 | $58.66 | $58.66 | 642,693 |
| 2023-01-17 | $59.57 | $60.80 | $59.25 | $60.55 | $60.55 | 608,470 |
| 2023-01-13 | $58.50 | $60.59 | $58.28 | $59.87 | $59.87 | 734,431 |
| 2023-01-12 | $56.54 | $58.44 | $55.60 | $58.42 | $58.42 | 934,848 |
| 2023-01-11 | $57.43 | $57.98 | $56.20 | $56.71 | $56.71 | 984,366 |
| 2023-01-10 | $58.08 | $58.76 | $56.84 | $57.48 | $57.48 | 612,782 |
| 2023-01-09 | $60.93 | $61.70 | $57.81 | $57.93 | $57.93 | 1,014,747 |
| 2023-01-06 | $61.28 | $61.34 | $60.08 | $60.51 | $60.51 | 455,190 |
| 2023-01-05 | $60.17 | $61.35 | $59.81 | $61.07 | $61.07 | 657,550 |
| 2023-01-04 | $60.66 | $61.14 | $60.04 | $60.37 | $60.37 | 448,870 |
| 2023-01-03 | $61.45 | $61.78 | $59.31 | $60.70 | $60.70 | 615,298 |
| 2022-12-30 | $60.91 | $61.70 | $60.42 | $61.64 | $61.64 | 370,588 |
| 2022-12-29 | $61.73 | $62.15 | $60.92 | $61.01 | $61.01 | 301,666 |
| 2022-12-28 | $61.50 | $61.97 | $60.55 | $61.45 | $61.45 | 403,344 |
| 2022-12-27 | $61.73 | $62.52 | $61.01 | $61.66 | $61.66 | 366,774 |
| 2022-12-23 | $60.80 | $61.97 | $60.49 | $61.62 | $61.62 | 502,157 |
| 2022-12-22 | $62.37 | $62.92 | $59.97 | $60.83 | $60.83 | 525,978 |
| 2022-12-21 | $62.83 | $63.08 | $61.39 | $61.77 | $61.77 | 647,738 |
| 2022-12-20 | $61.89 | $63.22 | $61.40 | $62.16 | $62.16 | 546,471 |
| 2022-12-19 | $60.23 | $62.86 | $60.23 | $61.89 | $61.89 | 654,455 |
| 2022-12-16 | $61.67 | $62.23 | $59.81 | $60.67 | $60.67 | 1,709,256 |
| 2022-12-15 | $63.04 | $63.15 | $60.32 | $61.87 | $61.87 | 1,231,302 |
| 2022-12-14 | $60.53 | $64.23 | $60.53 | $63.04 | $63.04 | 1,344,268 |
| 2022-12-13 | $62.00 | $62.00 | $59.05 | $60.49 | $60.49 | 1,763,844 |
| 2022-12-12 | $63.28 | $63.85 | $60.92 | $63.00 | $63.00 | 875,852 |
| 2022-12-09 | $64.87 | $64.87 | $62.13 | $62.52 | $62.52 | 825,609 |
| 2022-12-08 | $66.24 | $66.88 | $64.20 | $64.65 | $64.65 | 925,581 |
| 2022-12-07 | $64.80 | $69.99 | $64.80 | $66.14 | $66.14 | 1,278,360 |
| 2022-12-06 | $67.11 | $67.11 | $64.48 | $65.67 | $65.67 | 1,519,160 |
| 2022-12-05 | $66.16 | $68.02 | $65.00 | $67.73 | $67.73 | 1,339,658 |
| 2022-12-02 | $63.00 | $65.95 | $63.00 | $65.52 | $65.52 | 811,224 |
| 2022-12-01 | $63.31 | $63.82 | $62.21 | $63.27 | $63.27 | 962,444 |
| 2022-11-30 | $63.11 | $64.69 | $62.87 | $63.48 | $63.48 | 1,149,844 |
| 2022-11-29 | $62.49 | $63.26 | $61.98 | $62.74 | $62.74 | 440,679 |
| 2022-11-28 | $62.52 | $63.32 | $61.80 | $62.41 | $62.41 | 905,787 |
| 2022-11-25 | $61.80 | $63.00 | $61.50 | $62.51 | $62.51 | 201,568 |
| 2022-11-23 | $63.87 | $64.64 | $61.58 | $61.72 | $61.72 | 621,563 |
| 2022-11-22 | $62.88 | $65.27 | $62.60 | $63.82 | $63.82 | 856,929 |
| 2022-11-21 | $61.12 | $63.25 | $61.02 | $62.91 | $62.91 | 662,032 |
| 2022-11-18 | $61.46 | $63.31 | $60.60 | $61.63 | $61.63 | 733,436 |
| 2022-11-17 | $57.69 | $61.32 | $57.38 | $60.70 | $60.70 | 1,188,674 |
| 2022-11-16 | $61.23 | $61.62 | $57.54 | $57.65 | $57.65 | 1,177,800 |
| 2022-11-15 | $63.66 | $63.66 | $60.77 | $61.12 | $61.12 | 1,623,219 |
| 2022-11-14 | $64.41 | $65.14 | $63.08 | $63.45 | $63.45 | 685,904 |
| 2022-11-11 | $65.88 | $66.05 | $62.89 | $64.15 | $64.15 | 1,641,427 |
| 2022-11-10 | $75.85 | $75.85 | $65.34 | $65.87 | $65.87 | 1,899,392 |
| 2022-11-09 | $74.86 | $75.43 | $73.96 | $74.66 | $74.66 | 676,176 |
| 2022-11-08 | $76.19 | $76.65 | $74.98 | $75.68 | $75.68 | 529,569 |
| 2022-11-07 | $76.40 | $78.02 | $75.47 | $76.04 | $76.04 | 488,530 |
| 2022-11-04 | $76.18 | $77.88 | $74.57 | $76.31 | $76.31 | 630,365 |
| 2022-11-03 | $75.97 | $77.34 | $75.03 | $76.13 | $76.13 | 501,392 |
| 2022-11-02 | $78.49 | $79.20 | $76.13 | $76.72 | $76.72 | 710,605 |
| 2022-11-01 | $77.88 | $78.96 | $75.98 | $78.50 | $78.50 | 841,723 |
| 2022-10-31 | $76.51 | $78.15 | $75.91 | $77.91 | $77.91 | 609,939 |
| 2022-10-28 | $74.44 | $77.17 | $74.42 | $76.40 | $76.40 | 603,396 |
| 2022-10-27 | $75.94 | $75.94 | $73.68 | $73.93 | $73.93 | 810,226 |
| 2022-10-26 | $76.54 | $77.79 | $75.47 | $75.78 | $75.78 | 596,258 |
| 2022-10-25 | $76.21 | $77.70 | $75.55 | $75.92 | $75.92 | 801,698 |
| 2022-10-24 | $75.47 | $76.60 | $74.53 | $75.55 | $75.55 | 832,263 |
| 2022-10-21 | $75.00 | $75.65 | $72.50 | $75.62 | $75.62 | 877,220 |
| 2022-10-20 | $72.50 | $74.00 | $71.53 | $73.98 | $73.98 | 800,337 |
| 2022-10-19 | $72.33 | $73.34 | $71.44 | $72.45 | $72.45 | 814,998 |
| 2022-10-18 | $72.89 | $74.10 | $71.41 | $72.19 | $72.19 | 788,797 |
| 2022-10-17 | $72.23 | $73.69 | $71.42 | $72.44 | $72.44 | 658,772 |
| 2022-10-14 | $72.22 | $73.24 | $70.95 | $71.03 | $71.03 | 769,087 |
| 2022-10-13 | $68.79 | $72.59 | $68.21 | $72.58 | $72.58 | 1,586,101 |
| 2022-10-12 | $68.00 | $69.24 | $67.51 | $68.92 | $68.92 | 703,317 |
| 2022-10-11 | $66.40 | $68.13 | $65.82 | $67.99 | $67.99 | 849,208 |
| 2022-10-10 | $67.17 | $67.37 | $65.81 | $66.74 | $66.74 | 476,205 |
| 2022-10-07 | $67.37 | $67.62 | $66.29 | $67.32 | $67.32 | 710,677 |
| 2022-10-06 | $68.62 | $69.17 | $67.29 | $67.50 | $67.50 | 497,418 |
| 2022-10-05 | $67.20 | $68.67 | $66.34 | $68.28 | $68.28 | 616,083 |
| 2022-10-04 | $68.24 | $69.66 | $66.46 | $67.22 | $67.22 | 1,200,543 |
| 2022-10-03 | $67.87 | $68.57 | $66.23 | $67.64 | $67.64 | 954,069 |
| 2022-09-30 | $68.94 | $70.63 | $67.05 | $67.17 | $67.17 | 840,524 |
| 2022-09-29 | $70.54 | $70.54 | $68.65 | $69.05 | $69.05 | 752,869 |
| 2022-09-28 | $71.01 | $71.40 | $69.67 | $70.59 | $70.59 | 709,110 |
| 2022-09-27 | $71.07 | $72.30 | $70.05 | $70.90 | $70.90 | 813,457 |
| 2022-09-26 | $71.04 | $72.46 | $70.17 | $70.66 | $70.66 | 830,588 |
| 2022-09-23 | $72.17 | $73.07 | $69.06 | $71.73 | $71.73 | 1,378,438 |
| 2022-09-22 | $72.41 | $74.04 | $71.81 | $73.50 | $73.50 | 1,162,452 |
| 2022-09-21 | $70.85 | $73.54 | $70.83 | $71.85 | $71.85 | 748,178 |
| 2022-09-20 | $72.29 | $73.25 | $70.90 | $71.14 | $71.14 | 803,453 |
| 2022-09-19 | $70.38 | $71.94 | $69.84 | $71.88 | $71.88 | 608,329 |
| 2022-09-16 | $72.72 | $72.72 | $69.91 | $71.36 | $71.36 | 1,128,763 |
| 2022-09-15 | $71.20 | $73.10 | $71.03 | $72.61 | $72.61 | 1,085,574 |
| 2022-09-14 | $69.40 | $71.35 | $68.88 | $71.28 | $71.28 | 685,774 |
| 2022-09-13 | $68.70 | $70.31 | $68.31 | $69.99 | $69.99 | 1,071,777 |
| 2022-09-12 | $67.41 | $68.76 | $66.74 | $68.30 | $68.30 | 630,851 |
| 2022-09-09 | $66.97 | $67.75 | $66.13 | $66.94 | $66.94 | 590,994 |
| 2022-09-08 | $63.78 | $66.21 | $62.48 | $65.98 | $65.98 | 901,645 |
| 2022-09-07 | $66.30 | $68.69 | $62.52 | $64.08 | $64.08 | 1,776,251 |
| 2022-09-06 | $63.96 | $65.00 | $63.14 | $63.44 | $63.44 | 1,115,263 |
| 2022-09-02 | $66.07 | $66.69 | $63.83 | $63.99 | $63.99 | 887,625 |
| 2022-09-01 | $65.55 | $66.60 | $64.04 | $65.71 | $65.71 | 757,424 |
| 2022-08-31 | $66.88 | $66.98 | $65.28 | $66.08 | $66.08 | 732,204 |
| 2022-08-30 | $64.86 | $66.65 | $64.34 | $66.20 | $66.20 | 900,954 |
| 2022-08-29 | $62.87 | $65.25 | $60.27 | $65.01 | $65.01 | 948,377 |
| 2022-08-26 | $62.92 | $64.28 | $62.22 | $63.56 | $63.56 | 504,167 |
| 2022-08-25 | $62.10 | $63.35 | $62.10 | $62.82 | $62.82 | 310,848 |
| 2022-08-24 | $60.68 | $62.21 | $59.91 | $62.00 | $62.00 | 427,664 |
| 2022-08-23 | $61.87 | $62.15 | $59.58 | $60.60 | $60.60 | 545,440 |
| 2022-08-22 | $61.23 | $61.70 | $60.35 | $61.66 | $61.66 | 359,240 |
| 2022-08-19 | $60.43 | $61.76 | $59.92 | $61.50 | $61.50 | 389,408 |
| 2022-08-18 | $61.05 | $61.21 | $59.84 | $60.54 | $60.54 | 454,928 |
| 2022-08-17 | $61.93 | $61.93 | $60.52 | $60.81 | $60.81 | 435,830 |
| 2022-08-16 | $62.69 | $63.01 | $61.33 | $62.19 | $62.19 | 405,529 |
| 2022-08-15 | $61.21 | $63.03 | $61.21 | $62.67 | $62.67 | 367,692 |
| 2022-08-12 | $61.05 | $61.80 | $60.56 | $61.68 | $61.68 | 322,163 |
| 2022-08-11 | $60.48 | $61.24 | $59.71 | $60.57 | $60.57 | 593,412 |
| 2022-08-10 | $61.49 | $61.49 | $59.45 | $60.54 | $60.54 | 556,861 |
| 2022-08-09 | $60.86 | $61.83 | $60.50 | $60.65 | $60.65 | 530,626 |
| 2022-08-08 | $60.35 | $61.92 | $59.76 | $60.75 | $60.75 | 881,958 |
| 2022-08-05 | $57.18 | $61.14 | $55.92 | $60.09 | $60.09 | 689,410 |
| 2022-08-04 | $58.06 | $59.23 | $57.07 | $57.34 | $57.34 | 323,499 |
| 2022-08-03 | $58.28 | $59.48 | $57.82 | $58.89 | $58.89 | 502,479 |
| 2022-08-02 | $57.05 | $57.91 | $55.07 | $57.67 | $57.67 | 920,059 |
| 2022-08-01 | $57.63 | $58.50 | $55.92 | $57.05 | $57.05 | 805,605 |
| 2022-07-29 | $57.86 | $58.68 | $56.47 | $58.17 | $58.17 | 532,558 |
| 2022-07-28 | $58.95 | $59.24 | $55.54 | $57.99 | $57.99 | 705,993 |
| 2022-07-27 | $59.79 | $60.01 | $58.33 | $58.74 | $58.74 | 686,147 |
| 2022-07-26 | $58.58 | $59.49 | $58.34 | $59.21 | $59.21 | 368,795 |
| 2022-07-25 | $57.64 | $58.97 | $56.39 | $58.95 | $58.95 | 547,949 |
| 2022-07-22 | $58.19 | $58.38 | $56.40 | $56.95 | $56.95 | 548,352 |
| 2022-07-21 | $58.68 | $59.57 | $57.57 | $58.32 | $58.32 | 833,859 |
| 2022-07-20 | $59.58 | $59.65 | $58.40 | $58.98 | $58.98 | 615,399 |
| 2022-07-19 | $58.83 | $60.42 | $58.70 | $59.90 | $59.90 | 443,225 |
| 2022-07-18 | $59.72 | $60.58 | $58.32 | $58.44 | $58.44 | 380,344 |
| 2022-07-15 | $58.03 | $59.65 | $57.03 | $58.99 | $58.99 | 563,669 |
| 2022-07-14 | $58.56 | $59.43 | $56.65 | $57.05 | $57.05 | 610,859 |
| 2022-07-13 | $58.50 | $61.22 | $58.20 | $59.49 | $59.49 | 951,670 |
| 2022-07-12 | $60.28 | $60.69 | $58.42 | $58.75 | $58.75 | 1,050,862 |
| 2022-07-11 | $64.88 | $64.88 | $61.52 | $61.85 | $61.85 | 680,704 |
| 2022-07-08 | $62.50 | $67.67 | $61.00 | $65.54 | $65.54 | 1,219,826 |
| 2022-07-07 | $60.63 | $63.10 | $60.62 | $62.54 | $62.54 | 829,599 |
| 2022-07-06 | $58.53 | $61.36 | $58.53 | $60.96 | $60.96 | 896,891 |
| 2022-07-05 | $57.02 | $58.84 | $54.85 | $58.83 | $58.83 | 1,082,868 |
| 2022-07-01 | $60.91 | $61.68 | $57.28 | $57.67 | $57.67 | 1,110,276 |
| 2022-06-30 | $62.79 | $63.65 | $61.07 | $61.39 | $61.39 | 818,120 |
| 2022-06-29 | $64.83 | $64.83 | $62.62 | $63.53 | $63.53 | 622,572 |
| 2022-06-28 | $66.78 | $67.94 | $64.31 | $65.12 | $65.12 | 773,948 |
| 2022-06-27 | $67.08 | $68.06 | $66.42 | $66.75 | $66.75 | 813,167 |
| 2022-06-24 | $66.84 | $68.25 | $65.46 | $66.81 | $66.81 | 1,453,951 |
| 2022-06-23 | $67.73 | $68.27 | $65.20 | $66.75 | $66.75 | 1,141,580 |
| 2022-06-22 | $68.08 | $69.43 | $66.84 | $67.14 | $67.14 | 1,083,388 |
| 2022-06-21 | $69.03 | $70.94 | $68.11 | $69.01 | $69.01 | 826,675 |
| 2022-06-17 | $68.43 | $69.99 | $67.61 | $68.53 | $68.53 | 1,469,830 |
| 2022-06-16 | $66.83 | $68.65 | $66.05 | $67.90 | $67.90 | 942,738 |
| 2022-06-15 | $68.53 | $70.39 | $66.72 | $68.22 | $68.22 | 1,056,286 |
| 2022-06-14 | $64.72 | $69.75 | $64.65 | $68.42 | $68.42 | 1,609,608 |
| 2022-06-13 | $62.26 | $65.60 | $62.03 | $64.63 | $64.63 | 1,193,965 |
| 2022-06-10 | $62.13 | $65.41 | $62.13 | $64.05 | $64.05 | 1,057,396 |
| 2022-06-09 | $63.85 | $63.85 | $62.74 | $63.10 | $63.10 | 676,969 |
| 2022-06-08 | $65.31 | $65.69 | $63.12 | $63.85 | $63.85 | 918,199 |
| 2022-06-07 | $64.04 | $66.13 | $63.17 | $65.36 | $65.36 | 1,242,678 |
| 2022-06-06 | $64.67 | $64.78 | $61.59 | $62.45 | $62.45 | 879,752 |
| 2022-06-03 | $63.65 | $64.53 | $62.89 | $64.06 | $64.06 | 662,116 |
| 2022-06-02 | $62.07 | $64.04 | $61.41 | $63.73 | $63.73 | 547,316 |
| 2022-06-01 | $62.81 | $63.14 | $60.46 | $62.17 | $62.17 | 428,806 |
| 2022-05-31 | $62.22 | $63.58 | $61.51 | $62.58 | $62.58 | 672,961 |
| 2022-05-27 | $61.25 | $62.87 | $61.22 | $62.80 | $62.80 | 412,835 |
| 2022-05-26 | $60.86 | $62.75 | $60.61 | $60.98 | $60.98 | 464,301 |
| 2022-05-25 | $59.27 | $60.49 | $58.61 | $60.28 | $60.28 | 557,590 |
| 2022-05-24 | $59.62 | $59.85 | $57.51 | $59.26 | $59.26 | 376,818 |
| 2022-05-23 | $59.65 | $60.04 | $58.19 | $60.03 | $60.03 | 320,711 |
| 2022-05-20 | $59.45 | $60.26 | $57.46 | $59.23 | $59.23 | 518,328 |
| 2022-05-19 | $57.81 | $59.93 | $57.45 | $59.01 | $59.01 | 603,563 |
| 2022-05-18 | $59.63 | $60.64 | $58.21 | $58.57 | $58.57 | 488,118 |
| 2022-05-17 | $58.47 | $60.48 | $58.16 | $60.42 | $60.42 | 510,977 |
| 2022-05-16 | $57.48 | $57.99 | $56.75 | $57.24 | $57.24 | 408,277 |
| 2022-05-13 | $55.61 | $58.37 | $55.54 | $57.68 | $57.68 | 643,544 |
| 2022-05-12 | $53.34 | $55.49 | $53.10 | $54.76 | $54.76 | 627,542 |
| 2022-05-11 | $56.26 | $57.88 | $53.89 | $54.14 | $54.14 | 1,058,641 |
| 2022-05-10 | $57.24 | $58.03 | $54.62 | $55.99 | $55.99 | 1,195,557 |
| 2022-05-09 | $58.51 | $59.09 | $56.24 | $56.80 | $56.80 | 526,667 |
| 2022-05-06 | $60.12 | $60.69 | $57.79 | $58.80 | $58.80 | 601,486 |
| 2022-05-05 | $62.63 | $63.53 | $59.36 | $60.39 | $60.39 | 533,624 |
| 2022-05-04 | $63.11 | $63.87 | $60.86 | $63.20 | $63.20 | 1,252,172 |
| 2022-05-03 | $63.99 | $64.69 | $62.04 | $62.07 | $62.07 | 433,157 |
| 2022-05-02 | $62.22 | $63.97 | $61.85 | $63.92 | $63.92 | 1,281,400 |
| 2022-04-29 | $63.71 | $63.71 | $62.06 | $62.32 | $62.32 | 591,148 |
| 2022-04-28 | $64.89 | $65.49 | $63.18 | $64.05 | $64.05 | 1,008,176 |
| 2022-04-27 | $64.29 | $66.31 | $63.98 | $64.86 | $64.86 | 1,014,495 |
| 2022-04-26 | $66.64 | $66.74 | $63.98 | $64.39 | $64.39 | 478,510 |
| 2022-04-25 | $65.88 | $67.47 | $65.05 | $67.36 | $67.36 | 542,910 |
| 2022-04-22 | $69.21 | $69.29 | $66.54 | $66.73 | $66.73 | 457,462 |
| 2022-04-21 | $71.85 | $72.70 | $69.21 | $69.55 | $69.55 | 604,744 |
| 2022-04-20 | $71.54 | $72.52 | $71.07 | $71.62 | $71.62 | 516,796 |
| 2022-04-19 | $69.03 | $71.70 | $69.03 | $71.29 | $71.29 | 1,040,763 |
| 2022-04-18 | $69.56 | $69.56 | $67.92 | $68.89 | $68.89 | 433,303 |
| 2022-04-14 | $68.50 | $70.56 | $68.30 | $70.01 | $70.01 | 626,760 |
| 2022-04-13 | $68.80 | $69.41 | $68.00 | $68.69 | $68.69 | 398,063 |
| 2022-04-12 | $68.24 | $69.85 | $67.75 | $68.69 | $68.69 | 955,141 |
| 2022-04-11 | $67.52 | $68.31 | $66.86 | $67.96 | $67.96 | 1,085,713 |
| 2022-04-08 | $67.04 | $67.87 | $66.40 | $67.29 | $67.29 | 413,706 |
| 2022-04-07 | $68.37 | $68.45 | $66.56 | $67.22 | $67.22 | 526,624 |
| 2022-04-06 | $66.94 | $67.90 | $65.59 | $67.50 | $67.50 | 668,861 |
| 2022-04-05 | $66.88 | $68.32 | $65.73 | $67.21 | $67.21 | 1,039,463 |
| 2022-04-04 | $67.15 | $67.72 | $65.89 | $66.99 | $66.99 | 510,265 |
| 2022-04-01 | $67.15 | $68.88 | $66.84 | $67.35 | $67.35 | 703,852 |
| 2022-03-31 | $67.00 | $68.88 | $66.58 | $67.44 | $67.44 | 838,757 |
| 2022-03-30 | $67.90 | $67.90 | $66.60 | $67.25 | $67.25 | 780,832 |
| 2022-03-29 | $65.85 | $67.45 | $65.42 | $66.92 | $66.92 | 943,783 |
| 2022-03-28 | $64.96 | $66.15 | $64.19 | $65.26 | $65.26 | 972,403 |
| 2022-03-25 | $62.55 | $65.29 | $62.30 | $64.33 | $64.33 | 1,088,335 |
| 2022-03-24 | $59.19 | $63.26 | $59.00 | $63.03 | $63.03 | 1,081,286 |
| 2022-03-23 | $58.86 | $61.16 | $57.37 | $59.20 | $59.20 | 1,150,713 |
| 2022-03-22 | $58.18 | $59.47 | $58.07 | $58.53 | $58.53 | 756,871 |
| 2022-03-21 | $58.19 | $58.68 | $56.92 | $57.81 | $57.81 | 552,433 |
| 2022-03-18 | $56.68 | $58.49 | $55.66 | $58.45 | $58.45 | 1,095,309 |
| 2022-03-17 | $56.46 | $57.28 | $55.72 | $56.74 | $56.74 | 529,619 |
| 2022-03-16 | $54.63 | $56.66 | $53.74 | $56.63 | $56.63 | 973,683 |
| 2022-03-15 | $52.45 | $54.29 | $51.43 | $54.08 | $54.08 | 552,370 |
| 2022-03-14 | $52.19 | $52.79 | $51.10 | $52.00 | $52.00 | 568,998 |
| 2022-03-11 | $53.81 | $53.81 | $51.84 | $51.86 | $51.86 | 299,737 |
| 2022-03-10 | $53.00 | $53.84 | $51.86 | $53.67 | $53.67 | 388,530 |
| 2022-03-09 | $52.77 | $54.16 | $51.45 | $54.02 | $54.02 | 466,843 |
| 2022-03-08 | $51.39 | $53.38 | $50.59 | $52.28 | $52.28 | 437,202 |
| 2022-03-07 | $52.29 | $52.72 | $50.35 | $51.08 | $51.08 | 533,077 |
| 2022-03-04 | $51.48 | $52.51 | $50.95 | $52.34 | $52.34 | 438,373 |
| 2022-03-03 | $53.70 | $53.70 | $51.01 | $51.75 | $51.75 | 538,333 |
| 2022-03-02 | $52.78 | $53.86 | $52.66 | $53.61 | $53.61 | 483,188 |
| 2022-03-01 | $53.23 | $53.70 | $52.09 | $52.46 | $52.46 | 900,605 |
| 2022-02-28 | $52.54 | $53.89 | $52.53 | $53.71 | $53.71 | 926,454 |
| 2022-02-25 | $53.54 | $54.00 | $52.26 | $53.25 | $53.25 | 615,105 |
| 2022-02-24 | $51.30 | $53.71 | $51.01 | $53.40 | $53.40 | 779,762 |
| 2022-02-23 | $53.10 | $55.29 | $52.25 | $53.50 | $53.50 | 982,326 |
| 2022-02-22 | $51.60 | $54.07 | $51.19 | $51.60 | $51.60 | 1,093,675 |
| 2022-02-18 | $52.59 | $53.18 | $51.39 | $52.19 | $52.19 | 682,869 |
| 2022-02-17 | $55.48 | $55.86 | $52.13 | $52.46 | $52.46 | 778,856 |
| 2022-02-16 | $57.43 | $57.43 | $56.00 | $56.17 | $56.17 | 589,799 |
| 2022-02-15 | $57.85 | $59.25 | $57.24 | $57.44 | $57.44 | 897,794 |
| 2022-02-14 | $57.52 | $58.12 | $56.13 | $57.64 | $57.64 | 704,663 |
| 2022-02-11 | $57.18 | $59.11 | $56.91 | $57.50 | $57.50 | 608,159 |
| 2022-02-10 | $55.39 | $58.68 | $55.10 | $57.50 | $57.50 | 760,762 |
| 2022-02-09 | $56.85 | $57.53 | $55.55 | $56.11 | $56.11 | 849,900 |
| 2022-02-08 | $55.18 | $56.95 | $54.55 | $56.51 | $56.51 | 745,150 |
| 2022-02-07 | $54.53 | $55.95 | $54.02 | $55.03 | $55.03 | 687,857 |
| 2022-02-04 | $52.76 | $55.39 | $52.02 | $54.78 | $54.78 | 820,909 |
| 2022-02-03 | $52.65 | $53.33 | $51.97 | $52.78 | $52.78 | 608,523 |
| 2022-02-02 | $53.45 | $53.59 | $51.84 | $52.81 | $52.81 | 844,409 |
| 2022-02-01 | $53.50 | $53.96 | $52.68 | $53.61 | $53.61 | 637,003 |
| 2022-01-31 | $50.70 | $53.51 | $50.70 | $53.44 | $53.44 | 736,562 |
| 2022-01-28 | $51.46 | $51.71 | $49.69 | $51.28 | $51.28 | 867,669 |
| 2022-01-27 | $51.40 | $53.53 | $51.19 | $51.82 | $51.82 | 718,677 |
| 2022-01-26 | $51.66 | $53.34 | $50.49 | $51.45 | $51.45 | 1,063,630 |
| 2022-01-25 | $50.98 | $52.49 | $49.71 | $51.62 | $51.62 | 754,366 |
| 2022-01-24 | $48.81 | $51.38 | $48.43 | $51.32 | $51.32 | 1,085,022 |
| 2022-01-21 | $48.88 | $51.33 | $48.88 | $49.97 | $49.97 | 891,858 |
| 2022-01-20 | $48.78 | $50.40 | $48.75 | $49.01 | $49.01 | 765,541 |
| 2022-01-19 | $48.97 | $49.69 | $47.77 | $48.47 | $48.47 | 428,412 |
| 2022-01-18 | $49.79 | $50.11 | $48.63 | $49.14 | $49.14 | 512,818 |
| 2022-01-14 | $49.33 | $50.46 | $49.12 | $49.94 | $49.94 | 489,896 |
| 2022-01-13 | $49.83 | $50.45 | $49.16 | $49.85 | $49.85 | 643,030 |
| 2022-01-12 | $50.50 | $50.82 | $49.47 | $49.73 | $49.73 | 997,134 |
| 2022-01-11 | $49.52 | $50.90 | $48.98 | $50.59 | $50.59 | 1,062,975 |
| 2022-01-10 | $44.61 | $49.65 | $44.24 | $49.52 | $49.52 | 1,577,169 |
| 2022-01-07 | $46.42 | $47.52 | $45.33 | $45.40 | $45.40 | 657,836 |
| 2022-01-06 | $46.35 | $47.08 | $45.21 | $46.29 | $46.29 | 728,159 |
| 2022-01-05 | $47.08 | $48.43 | $46.16 | $46.50 | $46.50 | 870,784 |
| 2022-01-04 | $47.15 | $47.48 | $45.71 | $47.13 | $47.13 | 795,805 |
| 2022-01-03 | $44.66 | $46.90 | $43.98 | $46.84 | $46.84 | 803,678 |
| 2021-12-31 | $43.69 | $45.05 | $43.61 | $44.24 | $44.24 | 517,972 |
| 2021-12-30 | $44.02 | $45.00 | $43.71 | $43.86 | $43.86 | 332,866 |
| 2021-12-29 | $44.26 | $44.83 | $43.64 | $43.99 | $43.99 | 388,439 |
| 2021-12-28 | $44.74 | $45.90 | $44.20 | $44.43 | $44.43 | 591,752 |
| 2021-12-27 | $45.00 | $45.50 | $44.36 | $44.98 | $44.98 | 584,320 |
| 2021-12-23 | $44.63 | $45.40 | $44.02 | $44.90 | $44.90 | 698,105 |
| 2021-12-22 | $43.80 | $44.63 | $43.21 | $44.02 | $44.02 | 1,282,934 |
| 2021-12-21 | $39.77 | $43.93 | $39.73 | $43.87 | $43.87 | 1,503,930 |
| 2021-12-20 | $39.59 | $40.00 | $38.53 | $39.52 | $39.52 | 1,193,973 |
| 2021-12-17 | $40.26 | $41.23 | $39.90 | $40.43 | $40.43 | 1,730,084 |
| 2021-12-16 | $41.00 | $42.49 | $39.82 | $40.07 | $40.07 | 1,333,090 |
| 2021-12-15 | $40.00 | $40.58 | $39.21 | $40.55 | $40.55 | 1,588,438 |
| 2021-12-14 | $40.64 | $41.52 | $40.07 | $40.24 | $40.24 | 1,572,957 |
| 2021-12-13 | $40.43 | $41.70 | $40.20 | $41.16 | $41.16 | 1,090,362 |
| 2021-12-10 | $42.70 | $43.70 | $40.63 | $40.85 | $40.85 | 1,455,342 |
| 2021-12-09 | $43.15 | $43.43 | $41.30 | $42.07 | $42.07 | 1,656,959 |
| 2021-12-08 | $42.80 | $45.30 | $42.77 | $43.71 | $43.71 | 2,826,748 |
| 2021-12-07 | $38.64 | $45.38 | $36.81 | $42.73 | $42.73 | 8,313,535 |
| 2021-12-06 | $54.70 | $57.28 | $53.60 | $56.67 | $56.67 | 911,069 |
| 2021-12-03 | $56.62 | $56.62 | $54.24 | $54.30 | $54.30 | 671,922 |
| 2021-12-02 | $55.37 | $57.03 | $54.62 | $56.64 | $56.64 | 1,012,996 |
| 2021-12-01 | $55.55 | $57.67 | $54.45 | $54.45 | $54.45 | 761,156 |
| 2021-11-30 | $56.70 | $58.28 | $54.46 | $54.68 | $54.68 | 592,571 |
| 2021-11-29 | $58.21 | $58.65 | $55.93 | $57.35 | $57.35 | 558,362 |
| 2021-11-26 | $61.32 | $61.32 | $56.60 | $57.39 | $57.39 | 470,734 |
| 2021-11-24 | $62.71 | $63.62 | $62.12 | $63.29 | $63.29 | 173,072 |
| 2021-11-23 | $60.98 | $63.33 | $60.12 | $63.18 | $63.18 | 476,094 |
| 2021-11-22 | $61.96 | $61.96 | $59.52 | $60.76 | $60.76 | 420,616 |
| 2021-11-19 | $62.43 | $62.86 | $61.20 | $61.34 | $61.34 | 268,340 |
| 2021-11-18 | $65.25 | $65.54 | $62.18 | $62.87 | $62.87 | 461,108 |
| 2021-11-17 | $66.93 | $67.43 | $65.29 | $65.30 | $65.30 | 276,778 |
| 2021-11-16 | $67.37 | $68.10 | $66.33 | $67.38 | $67.38 | 287,914 |
| 2021-11-15 | $68.13 | $68.13 | $66.88 | $67.34 | $67.34 | 296,612 |
| 2021-11-12 | $69.29 | $69.48 | $67.38 | $67.68 | $67.68 | 202,217 |
| 2021-11-11 | $69.41 | $69.41 | $68.22 | $69.10 | $69.10 | 161,994 |
| 2021-11-10 | $68.23 | $71.54 | $67.93 | $69.52 | $69.52 | 582,289 |
| 2021-11-09 | $68.88 | $69.18 | $67.40 | $68.20 | $68.20 | 350,650 |
| 2021-11-08 | $68.75 | $69.39 | $68.00 | $69.12 | $69.12 | 278,013 |
| 2021-11-05 | $69.15 | $73.29 | $68.10 | $68.24 | $68.24 | 575,118 |
| 2021-11-04 | $69.53 | $69.99 | $68.18 | $68.42 | $68.42 | 218,072 |
| 2021-11-03 | $67.50 | $70.27 | $67.50 | $69.39 | $69.39 | 314,280 |
| 2021-11-02 | $68.35 | $68.38 | $66.34 | $67.69 | $67.69 | 329,900 |
| 2021-11-01 | $66.42 | $68.63 | $66.42 | $68.18 | $68.18 | 266,370 |
| 2021-10-29 | $65.67 | $66.36 | $64.75 | $66.18 | $66.18 | 389,107 |
| 2021-10-28 | $66.04 | $67.35 | $65.83 | $66.00 | $66.00 | 285,627 |
| 2021-10-27 | $67.64 | $67.66 | $65.37 | $65.73 | $65.73 | 189,932 |
| 2021-10-26 | $67.78 | $68.97 | $67.08 | $67.96 | $67.96 | 296,224 |
| 2021-10-25 | $66.86 | $68.40 | $66.32 | $67.88 | $67.88 | 370,458 |
| 2021-10-22 | $65.61 | $67.64 | $65.15 | $67.59 | $67.59 | 491,074 |
| 2021-10-21 | $67.23 | $67.96 | $64.76 | $65.87 | $65.87 | 349,556 |
| 2021-10-20 | $65.38 | $67.25 | $64.51 | $67.16 | $67.16 | 528,549 |
| 2021-10-19 | $63.86 | $65.46 | $63.59 | $65.32 | $65.32 | 322,736 |
| 2021-10-18 | $62.52 | $63.69 | $62.16 | $63.63 | $63.63 | 441,952 |
| 2021-10-15 | $64.76 | $65.25 | $63.15 | $63.15 | $63.15 | 343,104 |
| 2021-10-14 | $64.59 | $65.09 | $63.26 | $63.62 | $63.62 | 522,451 |
| 2021-10-13 | $64.62 | $65.72 | $62.67 | $63.34 | $63.34 | 321,211 |
| 2021-10-12 | $64.65 | $65.17 | $64.14 | $64.53 | $64.53 | 194,764 |
| 2021-10-11 | $64.75 | $66.17 | $64.35 | $64.56 | $64.56 | 212,080 |
| 2021-10-08 | $64.73 | $65.09 | $64.29 | $64.66 | $64.66 | 173,263 |
| 2021-10-07 | $63.75 | $65.55 | $63.74 | $64.82 | $64.82 | 287,939 |
| 2021-10-06 | $64.29 | $65.33 | $62.79 | $63.57 | $63.57 | 399,767 |
| 2021-10-05 | $65.63 | $67.21 | $65.10 | $65.27 | $65.27 | 488,464 |
| 2021-10-04 | $66.67 | $67.30 | $65.30 | $65.57 | $65.57 | 309,256 |
| 2021-10-01 | $65.55 | $67.28 | $64.20 | $66.77 | $66.77 | 458,783 |
| 2021-09-30 | $67.53 | $68.00 | $64.68 | $64.76 | $64.76 | 474,600 |
| 2021-09-29 | $66.13 | $67.92 | $65.84 | $66.99 | $66.99 | 442,732 |
| 2021-09-28 | $67.43 | $67.60 | $65.69 | $66.01 | $66.01 | 848,645 |
| 2021-09-27 | $66.53 | $69.90 | $66.24 | $67.67 | $67.67 | 692,033 |
| 2021-09-24 | $64.81 | $66.75 | $64.49 | $66.10 | $66.10 | 722,689 |
| 2021-09-23 | $62.41 | $65.07 | $61.85 | $65.02 | $65.02 | 568,143 |
| 2021-09-22 | $61.24 | $62.44 | $60.70 | $62.20 | $62.20 | 582,979 |
| 2021-09-21 | $61.89 | $63.13 | $60.94 | $61.14 | $61.14 | 349,271 |
| 2021-09-20 | $62.97 | $62.97 | $61.18 | $61.94 | $61.94 | 430,067 |
| 2021-09-17 | $62.30 | $64.64 | $61.77 | $64.06 | $64.06 | 1,367,375 |
| 2021-09-16 | $61.55 | $62.34 | $60.40 | $61.83 | $61.83 | 623,586 |
| 2021-09-15 | $61.42 | $62.64 | $60.66 | $61.37 | $61.37 | 671,957 |
| 2021-09-14 | $64.70 | $64.70 | $61.09 | $61.42 | $61.42 | 432,163 |
| 2021-09-13 | $64.44 | $65.00 | $62.63 | $64.22 | $64.22 | 472,855 |
| 2021-09-10 | $64.96 | $66.11 | $63.04 | $63.79 | $63.79 | 664,557 |
| 2021-09-09 | $65.82 | $67.79 | $64.49 | $65.97 | $65.97 | 1,410,130 |
| 2021-09-08 | $64.75 | $65.26 | $62.96 | $63.18 | $63.18 | 698,089 |
| 2021-09-07 | $65.29 | $66.25 | $64.42 | $65.16 | $65.16 | 541,340 |
| 2021-09-03 | $65.84 | $66.75 | $63.92 | $64.78 | $64.78 | 651,807 |
| 2021-09-02 | $64.82 | $66.32 | $64.59 | $66.12 | $66.12 | 432,747 |
| 2021-09-01 | $64.63 | $65.50 | $63.84 | $64.71 | $64.71 | 466,490 |
| 2021-08-31 | $64.43 | $64.90 | $63.47 | $64.17 | $64.17 | 317,731 |
| 2021-08-30 | $65.80 | $66.34 | $63.97 | $64.21 | $64.21 | 410,695 |
| 2021-08-27 | $64.16 | $66.29 | $64.16 | $65.79 | $65.79 | 397,671 |
| 2021-08-26 | $64.38 | $64.84 | $63.59 | $64.10 | $64.10 | 350,736 |
| 2021-08-25 | $64.44 | $65.15 | $64.04 | $64.45 | $64.45 | 358,590 |
| 2021-08-24 | $63.80 | $65.09 | $63.80 | $64.60 | $64.60 | 565,183 |
| 2021-08-23 | $63.33 | $64.63 | $63.33 | $63.56 | $63.56 | 381,771 |
| 2021-08-20 | $62.32 | $63.61 | $62.20 | $63.10 | $63.10 | 347,859 |
| 2021-08-19 | $62.45 | $63.41 | $62.22 | $62.64 | $62.64 | 377,299 |
| 2021-08-18 | $62.44 | $64.11 | $61.81 | $62.83 | $62.83 | 902,847 |
| 2021-08-17 | $61.00 | $62.98 | $60.21 | $61.85 | $61.85 | 2,223,849 |
| 2021-08-16 | $68.31 | $68.37 | $64.92 | $64.98 | $64.98 | 822,940 |
| 2021-08-13 | $69.12 | $69.47 | $68.20 | $68.45 | $68.45 | 517,745 |
| 2021-08-12 | $70.07 | $70.31 | $68.80 | $69.27 | $69.27 | 535,283 |
| 2021-08-11 | $71.93 | $72.58 | $68.95 | $69.90 | $69.90 | 422,222 |
| 2021-08-10 | $72.64 | $72.99 | $71.24 | $71.82 | $71.82 | 368,865 |
| 2021-08-09 | $73.23 | $73.60 | $72.01 | $72.41 | $72.41 | 206,975 |
| 2021-08-06 | $74.14 | $74.72 | $72.82 | $73.17 | $73.17 | 289,505 |
| 2021-08-05 | $72.10 | $73.84 | $71.17 | $73.59 | $73.59 | 329,839 |
| 2021-08-04 | $71.51 | $73.23 | $71.11 | $71.97 | $71.97 | 212,879 |
| 2021-08-03 | $74.41 | $74.58 | $71.86 | $72.17 | $72.17 | 349,602 |
| 2021-08-02 | $74.45 | $75.39 | $72.38 | $74.17 | $74.17 | 282,227 |
| 2021-07-30 | $74.10 | $75.25 | $73.84 | $73.98 | $73.98 | 265,878 |
| 2021-07-29 | $76.16 | $76.31 | $74.55 | $74.57 | $74.57 | 299,711 |
| 2021-07-28 | $74.63 | $76.33 | $73.69 | $75.41 | $75.41 | 354,431 |
| 2021-07-27 | $74.31 | $74.31 | $72.92 | $74.28 | $74.28 | 352,973 |
| 2021-07-26 | $74.83 | $75.07 | $73.45 | $74.62 | $74.62 | 146,536 |
| 2021-07-23 | $75.03 | $75.03 | $73.61 | $74.42 | $74.42 | 154,524 |
| 2021-07-22 | $75.39 | $75.91 | $73.91 | $74.42 | $74.42 | 253,917 |
| 2021-07-21 | $75.62 | $76.29 | $74.75 | $75.67 | $75.67 | 347,688 |
| 2021-07-20 | $73.25 | $75.47 | $73.11 | $75.00 | $75.00 | 544,983 |
| 2021-07-19 | $73.63 | $74.96 | $72.39 | $73.08 | $73.08 | 455,691 |
| 2021-07-16 | $77.00 | $77.44 | $74.80 | $74.97 | $74.97 | 451,864 |
| 2021-07-15 | $76.29 | $77.40 | $75.77 | $76.02 | $76.02 | 304,016 |
| 2021-07-14 | $78.87 | $78.87 | $76.50 | $76.93 | $76.93 | 510,993 |
| 2021-07-13 | $79.46 | $79.53 | $78.20 | $78.28 | $78.28 | 191,723 |
| 2021-07-12 | $79.00 | $80.50 | $78.20 | $80.01 | $80.01 | 340,765 |
| 2021-07-09 | $78.64 | $79.41 | $78.52 | $79.24 | $79.24 | 362,684 |
| 2021-07-08 | $78.45 | $78.60 | $76.42 | $77.73 | $77.73 | 381,747 |
| 2021-07-07 | $80.92 | $81.99 | $79.12 | $79.83 | $79.83 | 271,770 |
| 2021-07-06 | $82.58 | $82.58 | $79.08 | $80.85 | $80.85 | 396,432 |
| 2021-07-02 | $81.89 | $82.71 | $81.50 | $82.65 | $82.65 | 301,697 |
| 2021-07-01 | $80.39 | $82.37 | $80.19 | $81.09 | $81.09 | 525,540 |
| 2021-06-30 | $83.14 | $83.16 | $79.03 | $80.48 | $80.48 | 750,588 |
| 2021-06-29 | $82.13 | $83.64 | $81.53 | $83.30 | $83.30 | 240,694 |
| 2021-06-28 | $83.07 | $83.72 | $81.81 | $82.26 | $82.26 | 344,608 |
| 2021-06-25 | $83.73 | $84.71 | $82.80 | $83.34 | $83.34 | 781,353 |
| 2021-06-24 | $83.68 | $83.93 | $82.15 | $83.27 | $83.27 | 386,618 |
| 2021-06-23 | $82.28 | $84.38 | $82.13 | $83.74 | $83.74 | 423,753 |
| 2021-06-22 | $81.37 | $82.38 | $79.88 | $82.24 | $82.24 | 402,000 |
| 2021-06-21 | $77.78 | $80.86 | $76.15 | $80.80 | $80.80 | 421,779 |
| 2021-06-18 | $77.23 | $78.59 | $77.12 | $77.37 | $77.37 | 657,988 |
| 2021-06-17 | $78.88 | $79.70 | $76.99 | $78.31 | $78.31 | 499,685 |
| 2021-06-16 | $76.66 | $79.25 | $75.84 | $78.69 | $78.69 | 752,417 |
| 2021-06-15 | $77.00 | $78.26 | $76.70 | $77.06 | $77.06 | 467,393 |
| 2021-06-14 | $78.91 | $79.16 | $76.84 | $77.00 | $77.00 | 474,319 |
| 2021-06-11 | $77.84 | $78.82 | $77.51 | $78.51 | $78.51 | 433,059 |
| 2021-06-10 | $79.12 | $79.61 | $77.85 | $77.98 | $77.98 | 580,162 |
| 2021-06-09 | $82.22 | $82.52 | $77.96 | $77.96 | $77.96 | 592,966 |
| 2021-06-08 | $76.94 | $83.54 | $74.75 | $81.44 | $81.44 | 1,280,341 |
| 2021-06-07 | $81.56 | $82.56 | $80.59 | $82.31 | $82.31 | 740,773 |
| 2021-06-04 | $81.91 | $82.17 | $80.46 | $81.10 | $81.10 | 390,755 |
| 2021-06-03 | $84.36 | $84.44 | $81.12 | $81.38 | $81.38 | 434,276 |
| 2021-06-02 | $83.59 | $84.78 | $82.91 | $84.60 | $84.60 | 526,418 |
| 2021-06-01 | $82.64 | $83.89 | $82.13 | $83.33 | $83.33 | 414,629 |
| 2021-05-28 | $81.78 | $84.20 | $81.00 | $83.12 | $83.12 | 870,380 |
| 2021-05-27 | $80.75 | $82.00 | $79.52 | $81.82 | $81.82 | 448,445 |
| 2021-05-26 | $79.52 | $80.23 | $78.58 | $80.01 | $80.01 | 498,181 |
| 2021-05-25 | $78.00 | $79.20 | $77.90 | $79.01 | $79.01 | 375,648 |
| 2021-05-24 | $78.66 | $78.75 | $77.73 | $77.73 | $77.73 | 283,859 |
| 2021-05-21 | $78.49 | $79.25 | $77.68 | $78.14 | $78.14 | 392,841 |
| 2021-05-20 | $77.48 | $78.22 | $76.84 | $78.08 | $78.08 | 312,693 |
| 2021-05-19 | $76.64 | $77.47 | $75.10 | $77.37 | $77.37 | 289,602 |
| 2021-05-18 | $76.61 | $78.67 | $74.52 | $77.40 | $77.40 | 492,087 |
| 2021-05-17 | $74.48 | $76.67 | $74.03 | $76.53 | $76.53 | 290,845 |
| 2021-05-14 | $75.24 | $75.58 | $73.73 | $74.43 | $74.43 | 413,789 |
| 2021-05-13 | $73.62 | $75.19 | $72.64 | $74.37 | $74.37 | 721,150 |
| 2021-05-12 | $71.90 | $73.88 | $71.50 | $73.64 | $73.64 | 897,624 |
| 2021-05-11 | $70.10 | $73.24 | $69.69 | $72.16 | $72.16 | 496,599 |
| 2021-05-10 | $74.35 | $74.35 | $71.05 | $71.79 | $71.79 | 293,103 |
| 2021-05-07 | $72.99 | $75.00 | $72.82 | $74.53 | $74.53 | 180,516 |
| 2021-05-06 | $73.59 | $73.88 | $70.83 | $73.12 | $73.12 | 284,540 |
| 2021-05-05 | $74.69 | $74.69 | $72.94 | $73.59 | $73.59 | 224,459 |
| 2021-05-04 | $74.44 | $75.38 | $72.94 | $74.31 | $74.31 | 316,427 |
| 2021-05-03 | $76.37 | $76.77 | $74.84 | $75.28 | $75.28 | 366,351 |
| 2021-04-30 | $77.18 | $77.29 | $75.32 | $75.97 | $75.97 | 500,977 |
| 2021-04-29 | $77.35 | $77.85 | $76.08 | $77.42 | $77.42 | 432,075 |
| 2021-04-28 | $76.44 | $77.16 | $75.63 | $76.48 | $76.48 | 315,029 |
| 2021-04-27 | $76.10 | $76.64 | $74.86 | $76.23 | $76.23 | 354,430 |
| 2021-04-26 | $74.42 | $77.04 | $74.01 | $76.33 | $76.33 | 655,442 |
| 2021-04-23 | $73.32 | $74.54 | $72.71 | $73.53 | $73.53 | 678,603 |
| 2021-04-22 | $71.64 | $74.11 | $71.50 | $73.43 | $73.43 | 942,507 |
| 2021-04-21 | $69.83 | $71.31 | $69.42 | $71.20 | $71.20 | 320,415 |
| 2021-04-20 | $70.05 | $70.70 | $68.85 | $69.71 | $69.71 | 460,636 |
| 2021-04-19 | $71.12 | $71.45 | $69.88 | $70.74 | $70.74 | 460,621 |
| 2021-04-16 | $70.16 | $71.49 | $69.82 | $70.99 | $70.99 | 284,842 |
| 2021-04-15 | $70.34 | $71.23 | $69.04 | $70.01 | $70.01 | 264,107 |
| 2021-04-14 | $69.81 | $71.35 | $69.63 | $69.84 | $69.84 | 485,156 |
| 2021-04-13 | $70.25 | $70.25 | $68.66 | $70.03 | $70.03 | 595,907 |
| 2021-04-12 | $69.50 | $70.95 | $69.42 | $69.66 | $69.66 | 560,797 |
| 2021-04-09 | $68.18 | $69.63 | $67.41 | $69.33 | $69.33 | 563,384 |
| 2021-04-08 | $66.28 | $67.60 | $65.40 | $67.55 | $67.55 | 492,261 |
| 2021-04-07 | $67.37 | $67.53 | $66.06 | $66.24 | $66.24 | 586,649 |
| 2021-04-06 | $66.89 | $67.67 | $66.21 | $67.16 | $67.16 | 471,605 |
| 2021-04-05 | $69.20 | $69.20 | $66.26 | $66.81 | $66.81 | 700,636 |
| 2021-04-01 | $68.36 | $69.69 | $67.91 | $68.11 | $68.11 | 666,957 |
| 2021-03-31 | $67.65 | $68.86 | $66.88 | $68.00 | $68.00 | 882,626 |
| 2021-03-30 | $67.25 | $68.57 | $66.14 | $67.00 | $67.00 | 574,459 |
| 2021-03-29 | $69.56 | $70.51 | $67.06 | $67.20 | $67.20 | 803,293 |
| 2021-03-26 | $70.74 | $71.00 | $68.56 | $70.00 | $70.00 | 435,187 |
| 2021-03-25 | $67.68 | $70.14 | $66.56 | $69.83 | $69.83 | 446,595 |
| 2021-03-24 | $71.03 | $71.98 | $68.20 | $68.28 | $68.28 | 480,332 |
| 2021-03-23 | $70.27 | $72.18 | $69.84 | $70.48 | $70.48 | 790,803 |
| 2021-03-22 | $71.68 | $72.23 | $69.07 | $70.91 | $70.91 | 768,630 |
| 2021-03-19 | $71.50 | $73.12 | $70.06 | $71.71 | $71.71 | 1,809,762 |
| 2021-03-18 | $72.81 | $75.28 | $71.33 | $71.53 | $71.53 | 834,115 |
| 2021-03-17 | $73.10 | $73.91 | $72.15 | $73.40 | $73.40 | 1,725,222 |
| 2021-03-16 | $79.00 | $79.87 | $73.95 | $74.53 | $74.53 | 1,724,608 |
| 2021-03-15 | $79.98 | $82.00 | $78.75 | $80.20 | $80.20 | 817,376 |
| 2021-03-12 | $76.88 | $79.40 | $75.76 | $79.17 | $79.17 | 705,992 |
| 2021-03-11 | $77.22 | $77.99 | $76.23 | $76.82 | $76.82 | 503,732 |
| 2021-03-10 | $76.44 | $78.27 | $74.88 | $76.45 | $76.45 | 880,198 |
| 2021-03-09 | $79.20 | $79.93 | $75.30 | $75.59 | $75.59 | 923,588 |
| 2021-03-08 | $80.20 | $81.30 | $77.60 | $77.86 | $77.86 | 548,573 |
| 2021-03-05 | $76.95 | $80.48 | $74.50 | $79.46 | $79.46 | 1,273,822 |
| 2021-03-04 | $77.98 | $79.41 | $74.72 | $75.50 | $75.50 | 618,826 |
| 2021-03-03 | $79.81 | $81.65 | $77.91 | $78.18 | $78.18 | 604,476 |
| 2021-03-02 | $83.36 | $83.40 | $79.76 | $79.83 | $79.83 | 644,991 |
| 2021-03-01 | $84.38 | $84.82 | $82.87 | $83.37 | $83.37 | 535,538 |
| 2021-02-26 | $83.83 | $85.98 | $78.82 | $82.35 | $82.35 | 911,749 |
| 2021-02-25 | $83.84 | $85.80 | $81.30 | $83.59 | $83.59 | 669,947 |
| 2021-02-24 | $80.90 | $84.42 | $80.23 | $83.84 | $83.84 | 1,071,715 |
| 2021-02-23 | $78.51 | $80.89 | $78.16 | $80.75 | $80.75 | 830,068 |
| 2021-02-22 | $78.89 | $80.44 | $77.36 | $79.07 | $79.07 | 614,855 |
| 2021-02-19 | $78.55 | $79.71 | $77.32 | $79.33 | $79.33 | 1,674,343 |
| 2021-02-18 | $78.71 | $80.51 | $76.77 | $77.97 | $77.97 | 3,184,681 |
| 2021-02-17 | $80.15 | $80.53 | $79.41 | $80.30 | $80.30 | 4,102,725 |
| 2021-02-16 | $85.39 | $86.40 | $84.22 | $85.40 | $85.40 | 842,735 |
| 2021-02-12 | $85.79 | $86.99 | $84.24 | $85.13 | $85.13 | 540,698 |
| 2021-02-11 | $86.39 | $88.38 | $84.80 | $85.39 | $85.39 | 517,238 |
| 2021-02-10 | $88.52 | $90.65 | $84.86 | $86.21 | $86.21 | 815,112 |
| 2021-02-09 | $85.27 | $87.14 | $83.09 | $85.34 | $85.34 | 901,425 |
| 2021-02-08 | $84.81 | $86.67 | $83.68 | $86.19 | $86.19 | 627,636 |
| 2021-02-05 | $83.62 | $85.92 | $82.30 | $84.84 | $84.84 | 577,216 |
| 2021-02-04 | $79.59 | $82.88 | $77.59 | $82.64 | $82.64 | 1,145,408 |
| 2021-02-03 | $80.89 | $81.33 | $77.96 | $78.31 | $78.31 | 896,953 |
| 2021-02-02 | $84.53 | $84.89 | $80.18 | $81.00 | $81.00 | 744,754 |
| 2021-02-01 | $82.80 | $85.14 | $82.21 | $83.85 | $83.85 | 451,409 |
| 2021-01-29 | $83.55 | $86.34 | $82.08 | $83.55 | $83.55 | 802,363 |
| 2021-01-28 | $91.98 | $92.00 | $83.00 | $83.25 | $83.25 | 1,168,773 |
| 2021-01-27 | $88.68 | $93.32 | $87.06 | $90.23 | $90.23 | 1,811,933 |
| 2021-01-26 | $85.78 | $91.42 | $85.09 | $91.01 | $91.01 | 1,772,046 |
| 2021-01-25 | $84.61 | $87.59 | $83.55 | $84.79 | $84.79 | 1,355,365 |
| 2021-01-22 | $83.53 | $85.64 | $82.40 | $85.36 | $85.36 | 725,327 |
| 2021-01-21 | $82.45 | $85.15 | $81.50 | $85.00 | $85.00 | 928,859 |
| 2021-01-20 | $81.18 | $82.45 | $80.56 | $81.60 | $81.60 | 759,169 |
| 2021-01-19 | $78.57 | $82.00 | $76.99 | $81.36 | $81.36 | 1,273,064 |
| 2021-01-15 | $76.99 | $78.84 | $75.60 | $76.61 | $76.61 | 889,277 |
| 2021-01-14 | $76.32 | $78.59 | $76.24 | $78.10 | $78.10 | 516,734 |
| 2021-01-13 | $75.54 | $76.78 | $74.67 | $75.64 | $75.64 | 376,033 |
| 2021-01-12 | $74.25 | $76.39 | $74.13 | $76.03 | $76.03 | 414,022 |
| 2021-01-11 | $73.51 | $75.44 | $72.29 | $73.99 | $73.99 | 667,696 |
| 2021-01-08 | $77.55 | $78.04 | $72.99 | $75.27 | $75.27 | 813,158 |
| 2021-01-07 | $76.88 | $78.43 | $76.76 | $77.93 | $77.93 | 692,931 |
| 2021-01-06 | $71.99 | $78.45 | $71.50 | $76.32 | $76.32 | 1,376,701 |
| 2021-01-05 | $69.04 | $72.00 | $68.77 | $70.75 | $70.75 | 791,698 |
| 2021-01-04 | $69.71 | $70.29 | $67.74 | $68.91 | $68.91 | 587,848 |
| 2020-12-31 | $69.19 | $69.98 | $68.42 | $69.71 | $69.71 | 412,227 |
| 2020-12-30 | $69.33 | $70.99 | $68.68 | $69.47 | $69.47 | 616,413 |
| 2020-12-29 | $69.85 | $69.94 | $68.81 | $69.11 | $69.11 | 400,353 |
| 2020-12-28 | $68.62 | $70.73 | $68.12 | $69.23 | $69.23 | 672,316 |
| 2020-12-24 | $69.13 | $69.40 | $67.82 | $68.33 | $68.33 | 212,664 |
| 2020-12-23 | $68.75 | $69.72 | $68.27 | $68.80 | $68.80 | 787,750 |
| 2020-12-22 | $66.41 | $70.33 | $65.69 | $68.00 | $68.00 | 1,384,189 |
| 2020-12-21 | $64.00 | $66.61 | $63.19 | $66.49 | $66.49 | 932,666 |
| 2020-12-18 | $65.71 | $66.24 | $64.50 | $65.26 | $65.26 | 1,297,267 |
| 2020-12-17 | $65.42 | $66.54 | $64.31 | $65.51 | $65.51 | 772,183 |
| 2020-12-16 | $67.92 | $68.32 | $65.42 | $65.76 | $65.76 | 819,131 |
| 2020-12-15 | $66.55 | $69.45 | $66.24 | $67.62 | $67.62 | 1,287,737 |
| 2020-12-14 | $64.93 | $66.88 | $64.77 | $65.98 | $65.98 | 806,691 |
| 2020-12-11 | $64.21 | $65.59 | $63.17 | $64.63 | $64.63 | 922,208 |
| 2020-12-10 | $64.40 | $66.62 | $63.62 | $65.35 | $65.35 | 730,296 |
| 2020-12-09 | $68.54 | $68.75 | $63.70 | $64.99 | $64.99 | 836,541 |
| 2020-12-08 | $68.50 | $69.00 | $65.27 | $68.02 | $68.02 | 1,732,833 |
| 2020-12-07 | $70.58 | $70.70 | $68.05 | $68.75 | $68.75 | 1,064,132 |
| 2020-12-04 | $71.75 | $72.54 | $69.96 | $70.60 | $70.60 | 1,185,281 |
| 2020-12-03 | $71.76 | $72.66 | $70.19 | $70.76 | $70.76 | 906,757 |
| 2020-12-02 | $71.07 | $72.46 | $68.37 | $71.35 | $71.35 | 959,557 |
| 2020-12-01 | $72.88 | $75.72 | $72.24 | $74.40 | $74.40 | 860,389 |
| 2020-11-30 | $72.31 | $72.61 | $70.44 | $71.69 | $71.69 | 833,682 |
| 2020-11-27 | $71.84 | $72.64 | $71.38 | $72.50 | $72.50 | 209,140 |
| 2020-11-25 | $72.90 | $72.90 | $70.79 | $71.53 | $71.53 | 376,601 |
| 2020-11-24 | $71.44 | $74.30 | $71.44 | $73.73 | $73.73 | 808,383 |
| 2020-11-23 | $68.24 | $71.10 | $68.23 | $70.50 | $70.50 | 524,430 |
| 2020-11-20 | $67.15 | $69.92 | $67.15 | $69.42 | $69.42 | 429,295 |
| 2020-11-19 | $66.94 | $68.58 | $66.77 | $68.34 | $68.34 | 471,728 |
| 2020-11-18 | $67.50 | $71.16 | $66.68 | $67.64 | $67.64 | 801,582 |
| 2020-11-17 | $65.99 | $67.71 | $65.50 | $67.42 | $67.42 | 465,920 |
| 2020-11-16 | $69.90 | $70.00 | $66.08 | $67.65 | $67.65 | 527,034 |
| 2020-11-13 | $64.93 | $67.88 | $64.06 | $67.66 | $67.66 | 578,353 |
| 2020-11-12 | $66.89 | $67.42 | $63.29 | $63.90 | $63.90 | 1,121,714 |
| 2020-11-11 | $66.30 | $68.45 | $65.86 | $68.07 | $68.07 | 1,063,966 |
| 2020-11-10 | $65.00 | $66.28 | $61.43 | $66.07 | $66.07 | 1,232,622 |
| 2020-11-09 | $56.94 | $65.31 | $55.21 | $64.06 | $64.06 | 2,065,495 |
| 2020-11-06 | $53.58 | $53.87 | $52.48 | $52.91 | $52.91 | 425,433 |
| 2020-11-05 | $52.95 | $54.54 | $52.12 | $53.34 | $53.34 | 820,851 |
| 2020-11-04 | $54.87 | $56.73 | $52.61 | $52.70 | $52.70 | 1,282,958 |
| 2020-11-03 | $54.27 | $56.06 | $53.72 | $55.66 | $55.66 | 676,994 |
| 2020-11-02 | $52.61 | $53.49 | $51.26 | $52.99 | $52.99 | 601,802 |
| 2020-10-30 | $51.61 | $52.58 | $50.76 | $51.49 | $51.49 | 842,278 |
| 2020-10-29 | $51.52 | $51.88 | $49.09 | $51.41 | $51.41 | 824,953 |
| 2020-10-28 | $53.68 | $54.00 | $51.40 | $52.08 | $52.08 | 785,095 |
| 2020-10-27 | $55.93 | $56.60 | $54.34 | $55.02 | $55.02 | 580,920 |
| 2020-10-26 | $56.46 | $56.77 | $55.10 | $56.36 | $56.36 | 542,321 |
| 2020-10-23 | $56.49 | $58.09 | $55.83 | $57.66 | $57.66 | 754,880 |
| 2020-10-22 | $53.56 | $55.31 | $53.43 | $55.14 | $55.14 | 539,221 |
| 2020-10-21 | $52.62 | $53.87 | $52.26 | $53.15 | $53.15 | 483,788 |
| 2020-10-20 | $52.73 | $53.70 | $51.96 | $52.42 | $52.42 | 527,289 |
| 2020-10-19 | $54.48 | $54.53 | $51.62 | $52.05 | $52.05 | 702,229 |
| 2020-10-16 | $53.46 | $55.38 | $53.01 | $54.30 | $54.30 | 690,316 |
| 2020-10-15 | $52.86 | $53.90 | $52.51 | $53.46 | $53.46 | 514,633 |
| 2020-10-14 | $55.33 | $56.16 | $53.90 | $53.97 | $53.97 | 475,065 |
| 2020-10-13 | $55.71 | $56.34 | $53.58 | $55.60 | $55.60 | 701,485 |
| 2020-10-12 | $54.98 | $57.74 | $54.60 | $56.58 | $56.58 | 731,853 |
| 2020-10-09 | $55.58 | $55.93 | $54.65 | $55.20 | $55.20 | 365,763 |
| 2020-10-08 | $54.99 | $55.70 | $54.40 | $54.82 | $54.82 | 345,180 |
| 2020-10-07 | $53.43 | $54.99 | $53.15 | $54.54 | $54.54 | 625,819 |
| 2020-10-06 | $53.01 | $54.41 | $52.65 | $52.98 | $52.98 | 700,100 |
| 2020-10-05 | $52.71 | $53.83 | $52.01 | $52.54 | $52.54 | 415,322 |
| 2020-10-02 | $50.62 | $53.34 | $50.00 | $52.18 | $52.18 | 650,712 |
| 2020-10-01 | $51.52 | $53.23 | $51.42 | $51.86 | $51.86 | 717,279 |
| 2020-09-30 | $49.50 | $51.78 | $49.50 | $51.37 | $51.37 | 930,457 |
| 2020-09-29 | $49.36 | $50.27 | $48.77 | $49.46 | $49.46 | 530,287 |
| 2020-09-28 | $48.83 | $50.81 | $48.65 | $49.52 | $49.52 | 978,318 |
| 2020-09-25 | $45.82 | $47.87 | $45.82 | $47.57 | $47.57 | 989,282 |
| 2020-09-24 | $47.11 | $47.11 | $45.82 | $46.15 | $46.15 | 427,317 |
| 2020-09-23 | $48.08 | $48.93 | $46.95 | $47.19 | $47.19 | 807,971 |
| 2020-09-22 | $48.65 | $48.85 | $47.14 | $47.80 | $47.80 | 705,814 |
| 2020-09-21 | $48.00 | $48.45 | $46.55 | $48.38 | $48.38 | 789,681 |
| 2020-09-18 | $50.99 | $50.99 | $48.55 | $49.92 | $49.92 | 1,189,834 |
| 2020-09-17 | $50.37 | $51.13 | $49.66 | $50.50 | $50.50 | 608,317 |
| 2020-09-16 | $51.54 | $52.95 | $50.88 | $51.06 | $51.06 | 1,088,980 |
| 2020-09-15 | $55.06 | $55.14 | $50.88 | $51.02 | $51.02 | 1,059,442 |
| 2020-09-14 | $51.62 | $54.93 | $51.57 | $54.79 | $54.79 | 1,195,888 |
| 2020-09-11 | $55.25 | $55.40 | $49.16 | $51.56 | $51.56 | 2,970,694 |
| 2020-09-10 | $62.37 | $62.55 | $54.73 | $55.19 | $55.19 | 1,039,755 |
| 2020-09-09 | $59.52 | $64.78 | $59.52 | $61.64 | $61.64 | 1,459,539 |
| 2020-09-08 | $57.55 | $61.14 | $56.55 | $59.52 | $59.52 | 1,521,655 |
| 2020-09-04 | $59.82 | $60.18 | $55.76 | $58.47 | $58.47 | 967,785 |
| 2020-09-03 | $60.48 | $61.01 | $58.65 | $59.17 | $59.17 | 742,451 |
| 2020-09-02 | $59.75 | $60.53 | $59.34 | $60.33 | $60.33 | 739,668 |
| 2020-09-01 | $57.48 | $59.61 | $57.05 | $59.35 | $59.35 | 625,824 |
| 2020-08-31 | $57.36 | $58.49 | $56.82 | $57.48 | $57.48 | 644,041 |
| 2020-08-28 | $56.50 | $57.67 | $56.12 | $57.63 | $57.63 | 438,478 |
| 2020-08-27 | $54.22 | $56.62 | $53.86 | $56.17 | $56.17 | 795,987 |
| 2020-08-26 | $54.28 | $54.78 | $53.46 | $53.90 | $53.90 | 528,747 |
| 2020-08-25 | $53.96 | $54.91 | $53.55 | $54.66 | $54.66 | 571,619 |
| 2020-08-24 | $54.68 | $54.69 | $53.11 | $53.55 | $53.55 | 799,027 |
| 2020-08-21 | $53.82 | $54.62 | $53.61 | $54.06 | $54.06 | 571,627 |
| 2020-08-20 | $55.58 | $56.17 | $53.94 | $54.21 | $54.21 | 776,835 |
| 2020-08-19 | $56.73 | $57.97 | $56.61 | $56.75 | $56.75 | 627,056 |
| 2020-08-18 | $57.94 | $57.94 | $56.42 | $56.89 | $56.89 | 314,307 |
| 2020-08-17 | $57.86 | $58.18 | $57.00 | $57.51 | $57.51 | 291,583 |
| 2020-08-14 | $57.71 | $58.30 | $56.70 | $57.97 | $57.97 | 482,799 |
| 2020-08-13 | $57.16 | $58.90 | $56.61 | $58.43 | $58.43 | 706,104 |
| 2020-08-12 | $57.85 | $58.19 | $55.57 | $57.50 | $57.50 | 932,684 |
| 2020-08-11 | $54.68 | $58.55 | $54.34 | $57.53 | $57.53 | 1,107,492 |
| 2020-08-10 | $51.41 | $54.30 | $51.25 | $54.01 | $54.01 | 625,465 |
| 2020-08-07 | $51.50 | $52.28 | $50.78 | $51.31 | $51.31 | 644,807 |
| 2020-08-06 | $52.19 | $53.37 | $51.39 | $51.77 | $51.77 | 455,653 |
| 2020-08-05 | $51.66 | $52.27 | $51.01 | $52.19 | $52.19 | 974,796 |
| 2020-08-04 | $51.42 | $52.69 | $50.78 | $51.12 | $51.12 | 645,298 |
| 2020-08-03 | $52.07 | $52.07 | $50.79 | $51.59 | $51.59 | 526,905 |
| 2020-07-31 | $53.13 | $53.13 | $51.00 | $51.56 | $51.56 | 800,030 |
| 2020-07-30 | $52.70 | $53.48 | $51.32 | $53.28 | $53.28 | 624,990 |
| 2020-07-29 | $52.93 | $54.30 | $52.93 | $53.75 | $53.75 | 571,151 |
| 2020-07-28 | $54.03 | $54.64 | $52.54 | $52.76 | $52.76 | 526,232 |
| 2020-07-27 | $55.11 | $55.11 | $53.16 | $54.27 | $54.27 | 738,385 |
| 2020-07-24 | $56.13 | $56.19 | $54.44 | $55.29 | $55.29 | 604,047 |
| 2020-07-23 | $56.09 | $56.83 | $55.28 | $56.03 | $56.03 | 682,133 |
| 2020-07-22 | $57.61 | $57.78 | $55.55 | $56.32 | $56.32 | 750,531 |
| 2020-07-21 | $57.06 | $59.15 | $56.65 | $57.83 | $57.83 | 732,235 |
| 2020-07-20 | $58.03 | $58.78 | $56.28 | $56.47 | $56.47 | 480,664 |
| 2020-07-17 | $58.76 | $59.36 | $57.82 | $58.27 | $58.27 | 418,500 |
| 2020-07-16 | $60.00 | $60.44 | $58.47 | $58.66 | $58.66 | 758,500 |
| 2020-07-15 | $59.81 | $60.98 | $59.13 | $60.48 | $60.48 | 771,900 |
| 2020-07-14 | $58.03 | $58.87 | $57.00 | $58.82 | $58.82 | 814,600 |
| 2020-07-13 | $56.21 | $60.00 | $56.00 | $57.91 | $57.91 | 2,677,000 |
| 2020-07-10 | $56.63 | $56.63 | $55.01 | $55.75 | $55.75 | 3,322,200 |
| 2020-07-09 | $57.16 | $57.90 | $55.00 | $56.05 | $56.05 | 5,370,200 |
| 2020-07-08 | $57.01 | $60.81 | $56.77 | $59.21 | $59.21 | 1,335,200 |
| 2020-07-07 | $60.00 | $60.65 | $57.70 | $58.10 | $58.10 | 601,300 |
| 2020-07-06 | $59.48 | $61.20 | $59.24 | $60.63 | $60.63 | 521,300 |
| 2020-07-02 | $59.95 | $60.50 | $58.42 | $58.67 | $58.67 | 560,100 |
| 2020-07-01 | $58.52 | $60.36 | $58.13 | $59.44 | $59.44 | 712,100 |
| 2020-06-30 | $58.13 | $59.22 | $57.74 | $58.67 | $58.67 | 737,500 |
| 2020-06-29 | $58.28 | $59.39 | $57.22 | $58.10 | $58.10 | 552,000 |
| 2020-06-26 | $61.33 | $62.08 | $57.72 | $57.86 | $57.86 | 977,044 |
| 2020-06-25 | $59.50 | $62.10 | $59.04 | $62.05 | $62.05 | 531,789 |
| 2020-06-24 | $60.78 | $61.44 | $58.59 | $60.04 | $60.04 | 495,898 |
| 2020-06-23 | $61.12 | $62.96 | $60.31 | $62.03 | $62.03 | 545,560 |
| 2020-06-22 | $60.10 | $61.66 | $58.88 | $60.49 | $60.49 | 563,816 |
| 2020-06-19 | $62.11 | $63.98 | $60.13 | $60.47 | $60.47 | 1,179,009 |
| 2020-06-18 | $60.49 | $61.46 | $59.72 | $61.24 | $61.24 | 628,010 |
| 2020-06-17 | $62.22 | $62.74 | $60.98 | $61.19 | $61.19 | 505,054 |
| 2020-06-16 | $64.24 | $64.29 | $61.11 | $62.07 | $62.07 | 645,850 |
| 2020-06-15 | $55.74 | $61.40 | $55.31 | $60.91 | $60.91 | 851,063 |
| 2020-06-12 | $59.00 | $59.99 | $55.46 | $57.83 | $57.83 | 1,035,355 |
| 2020-06-11 | $58.55 | $59.31 | $56.06 | $56.22 | $56.22 | 1,031,042 |
| 2020-06-10 | $64.74 | $65.41 | $61.18 | $61.79 | $61.79 | 764,786 |
| 2020-06-09 | $65.95 | $67.26 | $63.69 | $65.03 | $65.03 | 614,935 |
| 2020-06-08 | $66.34 | $67.94 | $65.83 | $67.57 | $67.57 | 1,127,678 |
| 2020-06-05 | $60.43 | $66.35 | $59.94 | $65.81 | $65.81 | 1,580,637 |
| 2020-06-04 | $57.23 | $58.75 | $56.63 | $58.29 | $58.29 | 964,903 |
| 2020-06-03 | $56.94 | $59.82 | $55.63 | $58.08 | $58.08 | 3,548,820 |
| 2020-06-02 | $62.89 | $63.13 | $60.96 | $62.61 | $62.61 | 1,019,377 |
| 2020-06-01 | $61.65 | $62.84 | $60.25 | $62.17 | $62.17 | 695,912 |
| 2020-05-29 | $61.01 | $62.40 | $59.85 | $61.97 | $61.97 | 1,006,418 |
| 2020-05-28 | $63.50 | $65.00 | $61.12 | $61.54 | $61.54 | 696,848 |
| 2020-05-27 | $61.39 | $63.24 | $61.00 | $63.23 | $63.23 | 1,049,041 |
| 2020-05-26 | $59.87 | $61.54 | $58.89 | $59.89 | $59.89 | 736,633 |
| 2020-05-22 | $58.04 | $58.04 | $55.45 | $56.79 | $56.79 | 594,750 |
| 2020-05-21 | $56.42 | $58.79 | $56.03 | $57.65 | $57.65 | 527,766 |
| 2020-05-20 | $58.56 | $58.56 | $56.26 | $56.52 | $56.52 | 529,489 |
| 2020-05-19 | $56.77 | $59.55 | $56.37 | $56.48 | $56.48 | 614,724 |
| 2020-05-18 | $55.88 | $58.29 | $55.28 | $57.05 | $57.05 | 862,948 |
| 2020-05-15 | $51.59 | $53.16 | $50.96 | $52.43 | $52.43 | 538,588 |
| 2020-05-14 | $49.90 | $52.12 | $48.37 | $51.46 | $51.46 | 645,605 |
| 2020-05-13 | $51.43 | $52.69 | $49.72 | $51.20 | $51.20 | 703,665 |
| 2020-05-12 | $56.95 | $57.70 | $52.17 | $52.17 | $52.17 | 871,667 |
| 2020-05-11 | $56.70 | $58.19 | $56.26 | $56.90 | $56.90 | 729,289 |
| 2020-05-08 | $57.04 | $58.48 | $56.54 | $58.22 | $58.22 | 757,127 |
| 2020-05-07 | $56.07 | $57.07 | $55.27 | $55.69 | $55.69 | 467,516 |
| 2020-05-06 | $55.12 | $57.00 | $54.55 | $55.10 | $55.10 | 651,679 |
| 2020-05-05 | $52.79 | $56.51 | $51.78 | $55.00 | $55.00 | 787,804 |
| 2020-05-04 | $50.38 | $52.23 | $49.28 | $51.62 | $51.62 | 816,623 |
| 2020-05-01 | $54.57 | $55.49 | $50.91 | $51.37 | $51.37 | 994,541 |
| 2020-04-30 | $58.45 | $58.45 | $55.18 | $56.27 | $56.27 | 930,905 |
| 2020-04-29 | $57.11 | $61.75 | $56.25 | $59.93 | $59.93 | 1,291,017 |
| 2020-04-28 | $54.47 | $55.63 | $52.54 | $55.37 | $55.37 | 1,066,804 |
| 2020-04-27 | $52.08 | $53.68 | $52.02 | $52.65 | $52.65 | 708,276 |
| 2020-04-24 | $50.13 | $51.67 | $49.24 | $51.34 | $51.34 | 713,529 |
| 2020-04-23 | $49.21 | $50.26 | $48.17 | $49.37 | $49.37 | 967,357 |
| 2020-04-22 | $47.37 | $49.56 | $46.84 | $48.79 | $48.79 | 729,049 |
| 2020-04-21 | $46.38 | $47.09 | $45.57 | $46.34 | $46.34 | 1,039,367 |
| 2020-04-20 | $45.57 | $48.71 | $45.13 | $47.96 | $47.96 | 842,956 |
| 2020-04-17 | $47.05 | $47.90 | $45.71 | $46.71 | $46.71 | 1,375,749 |
| 2020-04-16 | $45.77 | $46.91 | $44.11 | $45.35 | $45.35 | 917,721 |
| 2020-04-15 | $46.67 | $47.08 | $44.90 | $45.83 | $45.83 | 873,055 |
| 2020-04-14 | $49.33 | $50.55 | $47.80 | $48.36 | $48.36 | 888,304 |
| 2020-04-13 | $48.23 | $48.59 | $45.93 | $47.05 | $47.05 | 707,370 |
| 2020-04-09 | $52.30 | $54.08 | $48.72 | $48.89 | $48.89 | 957,981 |
| 2020-04-08 | $47.06 | $52.20 | $45.20 | $50.85 | $50.85 | 1,400,583 |
| 2020-04-07 | $47.49 | $49.55 | $45.13 | $46.00 | $46.00 | 1,470,356 |
| 2020-04-06 | $43.45 | $45.46 | $42.56 | $45.00 | $45.00 | 1,944,432 |
| 2020-04-03 | $44.52 | $45.37 | $40.56 | $41.09 | $41.09 | 618,733 |
| 2020-04-02 | $43.92 | $45.34 | $42.15 | $43.89 | $43.89 | 897,412 |
| 2020-04-01 | $48.17 | $49.18 | $43.75 | $43.92 | $43.92 | 1,125,612 |
| 2020-03-31 | $52.48 | $53.99 | $49.83 | $50.59 | $50.59 | 1,153,412 |
| 2020-03-30 | $51.68 | $54.63 | $50.08 | $52.79 | $52.79 | 675,225 |
| 2020-03-27 | $52.19 | $53.68 | $50.04 | $51.91 | $51.91 | 885,587 |
| 2020-03-26 | $54.48 | $57.19 | $53.39 | $56.42 | $56.42 | 1,020,328 |
| 2020-03-25 | $50.10 | $55.76 | $49.67 | $52.88 | $52.88 | 1,151,112 |
| 2020-03-24 | $44.93 | $51.45 | $44.63 | $49.90 | $49.90 | 1,221,763 |
| 2020-03-23 | $44.45 | $46.60 | $40.11 | $41.93 | $41.93 | 2,588,019 |
| 2020-03-20 | $43.50 | $47.46 | $41.89 | $44.31 | $44.31 | 2,077,811 |
| 2020-03-19 | $40.23 | $45.64 | $40.23 | $42.97 | $42.97 | 1,691,377 |
| 2020-03-18 | $39.08 | $42.19 | $34.40 | $40.54 | $40.54 | 1,520,404 |
| 2020-03-17 | $40.91 | $43.24 | $36.48 | $42.02 | $42.02 | 2,755,232 |
| 2020-03-16 | $48.63 | $49.44 | $41.06 | $44.15 | $44.15 | 1,785,716 |
| 2020-03-13 | $49.48 | $54.00 | $46.51 | $53.99 | $53.99 | 1,137,972 |
| 2020-03-12 | $45.07 | $49.85 | $42.03 | $46.90 | $46.90 | 1,976,535 |
| 2020-03-11 | $54.44 | $55.80 | $49.95 | $50.32 | $50.32 | 1,187,942 |
| 2020-03-10 | $57.82 | $58.48 | $54.00 | $56.62 | $56.62 | 1,597,742 |
| 2020-03-09 | $57.16 | $57.50 | $54.64 | $55.02 | $55.02 | 1,323,434 |
| 2020-03-06 | $63.31 | $64.40 | $60.69 | $62.84 | $62.84 | 1,216,780 |
| 2020-03-05 | $67.47 | $68.43 | $65.26 | $66.49 | $66.49 | 1,023,717 |
| 2020-03-04 | $70.00 | $70.25 | $66.64 | $69.29 | $69.29 | 1,245,483 |
| 2020-03-03 | $71.53 | $74.57 | $66.00 | $66.37 | $66.37 | 1,295,306 |
| 2020-03-02 | $71.10 | $71.53 | $65.78 | $71.53 | $71.53 | 1,139,816 |
| 2020-02-28 | $70.74 | $73.88 | $68.66 | $70.99 | $70.99 | 1,360,765 |
| 2020-02-27 | $73.51 | $78.21 | $71.05 | $73.94 | $73.94 | 1,011,824 |
| 2020-02-26 | $77.42 | $78.87 | $74.94 | $75.70 | $75.70 | 632,940 |
| 2020-02-25 | $83.62 | $84.00 | $75.12 | $76.83 | $76.83 | 1,059,970 |
| 2020-02-24 | $83.01 | $84.46 | $81.51 | $82.85 | $82.85 | 1,032,478 |
| 2020-02-21 | $87.13 | $88.12 | $86.20 | $87.73 | $87.73 | 674,791 |
| 2020-02-20 | $86.55 | $88.78 | $85.44 | $86.88 | $86.88 | 979,910 |
| 2020-02-19 | $82.25 | $86.78 | $81.96 | $86.63 | $86.63 | 1,736,162 |
| 2020-02-18 | $75.45 | $78.64 | $75.45 | $78.27 | $78.27 | 1,103,618 |
| 2020-02-14 | $74.50 | $75.96 | $73.76 | $75.84 | $75.84 | 554,453 |
| 2020-02-13 | $73.60 | $75.12 | $72.53 | $74.81 | $74.81 | 672,740 |
| 2020-02-12 | $72.21 | $74.52 | $71.58 | $74.04 | $74.04 | 470,123 |
| 2020-02-11 | $71.22 | $71.70 | $70.49 | $71.30 | $71.30 | 443,642 |
| 2020-02-10 | $71.04 | $71.95 | $70.01 | $70.56 | $70.56 | 357,539 |
| 2020-02-07 | $72.37 | $72.37 | $71.04 | $71.38 | $71.38 | 291,652 |
| 2020-02-06 | $73.54 | $74.67 | $72.31 | $72.91 | $72.91 | 442,972 |
| 2020-02-05 | $71.63 | $73.79 | $71.05 | $73.32 | $73.32 | 529,459 |
| 2020-02-04 | $67.29 | $70.65 | $67.29 | $70.02 | $70.02 | 664,498 |
| 2020-02-03 | $66.43 | $67.80 | $66.43 | $67.18 | $67.18 | 724,454 |
| 2020-01-31 | $68.25 | $68.38 | $65.15 | $66.06 | $66.06 | 2,225,262 |
| 2020-01-30 | $69.72 | $70.42 | $67.84 | $68.92 | $68.92 | 742,179 |
| 2020-01-29 | $71.96 | $72.61 | $70.53 | $70.59 | $70.59 | 429,898 |
| 2020-01-28 | $70.88 | $72.50 | $70.47 | $71.99 | $71.99 | 330,915 |
| 2020-01-27 | $68.65 | $71.08 | $68.01 | $70.21 | $70.21 | 831,188 |
| 2020-01-24 | $71.76 | $71.95 | $69.50 | $70.58 | $70.58 | 845,342 |
| 2020-01-23 | $72.53 | $72.82 | $71.05 | $71.76 | $71.76 | 571,467 |
| 2020-01-22 | $72.47 | $73.50 | $71.94 | $72.86 | $72.86 | 530,462 |
| 2020-01-21 | $72.43 | $73.86 | $71.61 | $71.84 | $71.84 | 621,234 |
| 2020-01-17 | $73.30 | $73.39 | $71.82 | $73.02 | $73.02 | 873,824 |
| 2020-01-16 | $71.60 | $73.98 | $70.58 | $72.94 | $72.94 | 520,799 |
| 2020-01-15 | $71.84 | $72.84 | $70.61 | $70.97 | $70.97 | 554,609 |
| 2020-01-14 | $72.17 | $73.66 | $71.43 | $72.18 | $72.18 | 547,272 |
| 2020-01-13 | $73.81 | $73.81 | $69.94 | $72.69 | $72.69 | 1,058,513 |
| 2020-01-10 | $73.44 | $73.96 | $72.43 | $73.94 | $73.94 | 544,175 |
| 2020-01-09 | $73.62 | $73.89 | $72.52 | $73.25 | $73.25 | 531,849 |
| 2020-01-08 | $72.36 | $73.94 | $72.10 | $73.33 | $73.33 | 552,338 |
| 2020-01-07 | $72.01 | $72.69 | $71.17 | $72.31 | $72.31 | 500,466 |
| 2020-01-06 | $70.97 | $72.17 | $69.31 | $72.16 | $72.16 | 873,009 |
| 2020-01-03 | $70.95 | $72.36 | $69.37 | $71.82 | $71.82 | 972,920 |
| 2020-01-02 | $74.99 | $74.99 | $71.31 | $72.25 | $72.25 | 827,396 |
| 2019-12-31 | $73.46 | $74.61 | $73.39 | $74.07 | $74.07 | 588,086 |
| 2019-12-30 | $73.89 | $74.24 | $72.91 | $73.54 | $73.54 | 659,827 |
| 2019-12-27 | $75.50 | $75.50 | $73.52 | $74.03 | $74.03 | 650,637 |
| 2019-12-26 | $75.27 | $75.95 | $74.78 | $75.40 | $75.40 | 413,079 |
| 2019-12-24 | $75.17 | $75.18 | $74.33 | $74.93 | $74.93 | 304,550 |
| 2019-12-23 | $74.21 | $75.05 | $73.34 | $74.72 | $74.72 | 610,059 |
| 2019-12-20 | $76.53 | $76.54 | $72.92 | $73.54 | $73.54 | 1,518,147 |
| 2019-12-19 | $76.47 | $76.94 | $75.28 | $76.50 | $76.50 | 723,983 |
| 2019-12-18 | $74.72 | $76.30 | $74.46 | $76.14 | $76.14 | 876,472 |
| 2019-12-17 | $72.65 | $74.56 | $72.53 | $74.37 | $74.37 | 895,205 |
| 2019-12-16 | $72.52 | $74.42 | $71.51 | $72.93 | $72.93 | 784,727 |
| 2019-12-13 | $72.22 | $74.90 | $70.64 | $71.46 | $71.46 | 1,375,376 |
| 2019-12-12 | $69.06 | $71.74 | $68.60 | $71.60 | $71.60 | 690,814 |
| 2019-12-11 | $69.04 | $69.58 | $68.28 | $68.98 | $68.98 | 1,057,903 |
| 2019-12-10 | $67.00 | $69.03 | $66.55 | $68.73 | $68.73 | 813,468 |
| 2019-12-09 | $67.01 | $68.21 | $66.72 | $67.04 | $67.04 | 1,098,438 |
| 2019-12-06 | $65.92 | $68.00 | $65.85 | $67.43 | $67.43 | 1,280,885 |
| 2019-12-05 | $63.25 | $66.01 | $61.20 | $65.54 | $65.54 | 1,274,278 |
| 2019-12-04 | $68.72 | $69.00 | $61.88 | $63.32 | $63.32 | 3,270,261 |
| 2019-12-03 | $61.53 | $61.74 | $59.60 | $61.24 | $61.24 | 828,351 |
| 2019-12-02 | $62.90 | $62.90 | $60.83 | $61.54 | $61.54 | 604,087 |
| 2019-11-29 | $62.67 | $63.15 | $61.82 | $62.89 | $62.89 | 214,398 |
| 2019-11-27 | $62.98 | $63.55 | $62.46 | $63.07 | $63.07 | 397,271 |
| 2019-11-26 | $63.29 | $63.57 | $62.03 | $62.59 | $62.59 | 583,356 |
| 2019-11-25 | $61.26 | $63.81 | $60.89 | $63.68 | $63.68 | 647,098 |
| 2019-11-22 | $61.43 | $62.32 | $60.77 | $60.95 | $60.95 | 386,520 |
| 2019-11-21 | $61.54 | $62.20 | $60.45 | $61.36 | $61.36 | 624,758 |
| 2019-11-20 | $60.52 | $61.75 | $59.83 | $61.51 | $61.51 | 592,915 |
| 2019-11-19 | $62.41 | $62.61 | $60.83 | $61.00 | $61.00 | 592,985 |
| 2019-11-18 | $63.62 | $65.20 | $61.70 | $61.96 | $61.96 | 638,674 |
| 2019-11-15 | $62.38 | $64.12 | $61.59 | $63.80 | $63.80 | 412,435 |
| 2019-11-14 | $60.14 | $61.85 | $59.95 | $61.70 | $61.70 | 443,744 |
| 2019-11-13 | $60.42 | $60.70 | $59.49 | $60.14 | $60.14 | 300,244 |
| 2019-11-12 | $60.88 | $61.66 | $60.15 | $61.04 | $61.04 | 364,549 |
| 2019-11-11 | $61.30 | $61.85 | $60.20 | $60.73 | $60.73 | 286,181 |
| 2019-11-08 | $60.94 | $62.05 | $60.13 | $61.74 | $61.74 | 542,865 |
| 2019-11-07 | $59.33 | $61.99 | $58.68 | $61.27 | $61.27 | 663,344 |
| 2019-11-06 | $61.19 | $61.50 | $58.09 | $58.29 | $58.29 | 569,316 |
| 2019-11-05 | $59.82 | $62.21 | $59.47 | $61.11 | $61.11 | 615,249 |
| 2019-11-04 | $59.39 | $59.70 | $58.29 | $59.38 | $59.38 | 388,543 |
| 2019-11-01 | $57.55 | $59.58 | $57.25 | $58.62 | $58.62 | 461,839 |
| 2019-10-31 | $58.76 | $58.88 | $55.99 | $56.79 | $56.79 | 490,819 |
| 2019-10-30 | $59.91 | $60.35 | $58.45 | $59.04 | $59.04 | 907,402 |
| 2019-10-29 | $59.18 | $60.25 | $59.09 | $59.95 | $59.95 | 624,712 |
| 2019-10-28 | $57.96 | $59.63 | $57.54 | $59.37 | $59.37 | 805,192 |
| 2019-10-25 | $55.40 | $57.75 | $54.91 | $57.70 | $57.70 | 581,380 |
| 2019-10-24 | $57.00 | $57.00 | $55.29 | $55.63 | $55.63 | 288,247 |
| 2019-10-23 | $56.92 | $57.39 | $56.07 | $56.32 | $56.32 | 425,742 |
| 2019-10-22 | $55.87 | $57.10 | $55.75 | $56.93 | $56.93 | 650,841 |
| 2019-10-21 | $56.72 | $57.07 | $55.83 | $55.91 | $55.91 | 381,577 |
| 2019-10-18 | $56.76 | $57.73 | $55.26 | $55.98 | $55.98 | 500,044 |
| 2019-10-17 | $56.23 | $57.40 | $55.65 | $57.25 | $57.25 | 480,318 |
| 2019-10-16 | $55.66 | $56.35 | $55.54 | $55.75 | $55.75 | 487,730 |
| 2019-10-15 | $54.10 | $56.14 | $54.09 | $56.00 | $56.00 | 621,917 |
| 2019-10-14 | $54.02 | $54.66 | $52.79 | $53.51 | $53.51 | 414,192 |
| 2019-10-11 | $53.10 | $54.67 | $52.68 | $54.24 | $54.24 | 784,596 |
| 2019-10-10 | $52.68 | $53.48 | $51.75 | $51.99 | $51.99 | 601,372 |
| 2019-10-09 | $52.85 | $53.42 | $51.99 | $52.56 | $52.56 | 401,171 |
| 2019-10-08 | $53.34 | $53.57 | $52.30 | $52.49 | $52.49 | 407,889 |
| 2019-10-07 | $54.11 | $55.12 | $53.73 | $53.86 | $53.86 | 552,607 |
| 2019-10-04 | $54.92 | $55.54 | $54.14 | $54.54 | $54.54 | 493,637 |
| 2019-10-03 | $52.66 | $54.84 | $51.74 | $54.53 | $54.53 | 783,998 |
| 2019-10-02 | $55.20 | $55.20 | $52.51 | $52.80 | $52.80 | 1,268,337 |
| 2019-10-01 | $57.71 | $58.26 | $54.50 | $55.58 | $55.58 | 765,798 |
| 2019-09-30 | $56.44 | $58.28 | $56.00 | $57.15 | $57.15 | 840,487 |
| 2019-09-27 | $56.76 | $57.64 | $55.20 | $55.40 | $55.40 | 504,682 |
| 2019-09-26 | $57.62 | $57.99 | $55.18 | $56.40 | $56.40 | 592,464 |
| 2019-09-25 | $56.72 | $58.13 | $55.81 | $57.62 | $57.62 | 988,121 |
| 2019-09-24 | $61.74 | $61.76 | $56.52 | $56.92 | $56.92 | 1,166,841 |
| 2019-09-23 | $60.69 | $61.78 | $60.24 | $61.47 | $61.47 | 543,594 |
| 2019-09-20 | $61.61 | $62.31 | $60.81 | $60.89 | $60.89 | 1,002,260 |
| 2019-09-19 | $61.56 | $62.20 | $60.80 | $61.79 | $61.79 | 647,013 |
| 2019-09-18 | $61.84 | $62.91 | $60.57 | $61.30 | $61.30 | 949,402 |
| 2019-09-17 | $61.54 | $62.17 | $60.82 | $61.77 | $61.77 | 1,244,404 |
| 2019-09-16 | $59.95 | $62.44 | $59.40 | $62.05 | $62.05 | 1,070,629 |
| 2019-09-13 | $58.36 | $60.82 | $58.36 | $60.45 | $60.45 | 1,035,821 |
| 2019-09-12 | $59.34 | $59.50 | $56.99 | $57.78 | $57.78 | 869,547 |
| 2019-09-11 | $60.18 | $60.23 | $56.68 | $58.61 | $58.61 | 1,067,600 |
| 2019-09-10 | $57.85 | $60.22 | $57.60 | $59.94 | $59.94 | 1,143,926 |
| 2019-09-09 | $57.44 | $58.50 | $56.74 | $58.12 | $58.12 | 1,339,609 |
| 2019-09-06 | $57.88 | $58.41 | $55.46 | $55.62 | $55.62 | 846,099 |
| 2019-09-05 | $56.60 | $59.04 | $54.19 | $57.89 | $57.89 | 1,580,002 |
| 2019-09-04 | $57.57 | $57.78 | $50.87 | $55.76 | $55.76 | 4,345,529 |
| 2019-09-03 | $59.33 | $60.39 | $57.41 | $58.11 | $58.11 | 1,531,696 |
| 2019-08-30 | $59.11 | $60.25 | $58.32 | $59.36 | $59.36 | 629,587 |
| 2019-08-29 | $58.76 | $59.71 | $58.24 | $59.04 | $59.04 | 600,518 |
| 2019-08-28 | $56.81 | $58.68 | $56.38 | $58.05 | $58.05 | 629,378 |
| 2019-08-27 | $59.23 | $59.48 | $56.81 | $57.26 | $57.26 | 598,930 |
| 2019-08-26 | $59.22 | $59.48 | $57.34 | $58.62 | $58.62 | 669,825 |
| 2019-08-23 | $60.43 | $60.98 | $58.30 | $58.53 | $58.53 | 807,374 |
| 2019-08-22 | $61.85 | $62.49 | $60.64 | $60.66 | $60.66 | 838,700 |
| 2019-08-21 | $61.45 | $61.65 | $60.09 | $61.31 | $61.31 | 641,642 |
| 2019-08-20 | $61.00 | $61.36 | $59.80 | $60.69 | $60.69 | 899,358 |
| 2019-08-19 | $63.91 | $64.32 | $60.96 | $61.00 | $61.00 | 1,002,855 |
| 2019-08-16 | $62.13 | $63.82 | $62.00 | $62.74 | $62.74 | 827,742 |
| 2019-08-15 | $63.45 | $63.72 | $60.93 | $61.22 | $61.22 | 870,155 |
| 2019-08-14 | $66.66 | $67.13 | $62.69 | $63.19 | $63.19 | 1,162,857 |
| 2019-08-13 | $67.00 | $69.70 | $67.00 | $68.50 | $68.50 | 1,183,420 |
| 2019-08-12 | $72.32 | $72.65 | $67.46 | $67.55 | $67.55 | 1,304,241 |
| 2019-08-09 | $78.48 | $79.00 | $72.61 | $72.72 | $72.72 | 1,660,917 |
| 2019-08-08 | $78.77 | $80.10 | $78.23 | $79.85 | $79.85 | 572,150 |
| 2019-08-07 | $76.49 | $78.38 | $75.43 | $77.80 | $77.80 | 572,985 |
| 2019-08-06 | $76.16 | $78.00 | $76.14 | $77.90 | $77.90 | 434,359 |
| 2019-08-05 | $77.55 | $77.69 | $74.84 | $75.95 | $75.95 | 738,088 |
| 2019-08-02 | $80.64 | $81.39 | $77.36 | $78.91 | $78.91 | 575,101 |
| 2019-08-01 | $82.28 | $83.15 | $79.80 | $81.33 | $81.33 | 736,513 |
| 2019-07-31 | $82.00 | $83.66 | $81.42 | $81.98 | $81.98 | 852,906 |
| 2019-07-30 | $80.17 | $81.95 | $80.07 | $81.91 | $81.91 | 485,863 |
| 2019-07-29 | $81.31 | $81.73 | $79.71 | $81.16 | $81.16 | 682,575 |
| 2019-07-26 | $80.39 | $81.74 | $80.10 | $81.54 | $81.54 | 436,478 |
| 2019-07-25 | $81.38 | $81.94 | $79.88 | $80.10 | $80.10 | 834,919 |
| 2019-07-24 | $79.53 | $81.99 | $78.57 | $81.70 | $81.70 | 618,069 |
| 2019-07-23 | $79.96 | $80.44 | $78.37 | $79.67 | $79.67 | 613,766 |
| 2019-07-22 | $79.56 | $80.28 | $78.83 | $79.97 | $79.97 | 771,544 |
| 2019-07-19 | $78.03 | $79.73 | $77.79 | $79.18 | $79.18 | 1,863,544 |
| 2019-07-18 | $74.90 | $76.89 | $74.46 | $76.43 | $76.43 | 1,114,542 |
| 2019-07-17 | $72.45 | $75.48 | $72.07 | $75.36 | $75.36 | 1,367,160 |
| 2019-07-16 | $70.97 | $73.06 | $69.75 | $72.65 | $72.65 | 1,246,919 |
| 2019-07-15 | $71.67 | $72.15 | $70.21 | $70.36 | $70.36 | 1,138,585 |
| 2019-07-12 | $68.85 | $72.00 | $68.72 | $71.67 | $71.67 | 2,595,335 |
| 2019-07-11 | $67.60 | $69.51 | $67.41 | $68.65 | $68.65 | 1,758,298 |
| 2019-07-10 | $63.56 | $68.03 | $62.61 | $67.46 | $67.46 | 9,490,576 |
| 2019-07-09 | $61.98 | $63.71 | $60.81 | $63.24 | $63.24 | 1,651,502 |
| 2019-07-08 | $64.21 | $65.57 | $62.59 | $63.29 | $63.29 | 781,713 |
| 2019-07-05 | $62.68 | $64.66 | $62.60 | $64.65 | $64.65 | 623,398 |
| 2019-07-03 | $62.57 | $63.80 | $62.33 | $62.69 | $62.69 | 485,159 |
| 2019-07-02 | $64.15 | $64.25 | $61.77 | $62.51 | $62.51 | 1,018,806 |
| 2019-07-01 | $66.61 | $66.61 | $63.53 | $64.25 | $64.25 | 1,052,301 |
| 2019-06-28 | $65.38 | $66.41 | $63.34 | $65.40 | $65.40 | 2,613,035 |
| 2019-06-27 | $63.20 | $66.60 | $63.20 | $65.27 | $65.27 | 1,733,912 |
| 2019-06-26 | $65.38 | $66.49 | $61.68 | $62.18 | $62.18 | 1,289,321 |
| 2019-06-25 | $66.49 | $66.54 | $64.29 | $64.69 | $64.69 | 754,377 |
| 2019-06-24 | $67.45 | $68.13 | $66.19 | $66.56 | $66.56 | 608,784 |
| 2019-06-21 | $67.25 | $67.91 | $66.69 | $67.24 | $67.24 | 1,282,315 |
| 2019-06-20 | $71.69 | $71.84 | $66.08 | $67.65 | $67.65 | 1,409,363 |
| 2019-06-19 | $69.90 | $71.13 | $68.87 | $71.03 | $71.03 | 538,922 |
| 2019-06-18 | $71.37 | $72.36 | $69.50 | $69.64 | $69.64 | 575,162 |
| 2019-06-17 | $70.35 | $71.99 | $69.80 | $70.71 | $70.71 | 483,117 |
| 2019-06-14 | $71.94 | $73.00 | $69.60 | $69.95 | $69.95 | 656,020 |
| 2019-06-13 | $69.50 | $71.57 | $69.01 | $71.54 | $71.54 | 713,239 |
| 2019-06-12 | $69.66 | $69.94 | $66.92 | $69.01 | $69.01 | 963,047 |
| 2019-06-11 | $70.50 | $71.78 | $69.59 | $69.90 | $69.90 | 1,033,771 |
| 2019-06-10 | $67.75 | $70.42 | $67.62 | $68.69 | $68.69 | 1,401,229 |
| 2019-06-07 | $66.45 | $67.20 | $65.06 | $66.68 | $66.68 | 1,884,578 |
| 2019-06-06 | $63.94 | $66.06 | $63.47 | $65.69 | $65.69 | 3,691,586 |
| 2019-06-05 | $67.66 | $68.75 | $63.67 | $63.98 | $63.98 | 1,824,429 |
| 2019-06-04 | $64.36 | $66.31 | $63.65 | $65.54 | $65.54 | 944,069 |
| 2019-06-03 | $65.26 | $66.13 | $62.60 | $62.93 | $62.93 | 1,125,000 |
| 2019-05-31 | $66.38 | $66.56 | $65.30 | $65.36 | $65.36 | 610,923 |
| 2019-05-30 | $67.51 | $68.41 | $66.42 | $67.35 | $67.35 | 546,851 |
| 2019-05-29 | $67.47 | $68.53 | $66.31 | $67.14 | $67.14 | 528,902 |
| 2019-05-28 | $69.62 | $69.93 | $68.32 | $68.45 | $68.45 | 415,560 |
| 2019-05-24 | $68.13 | $69.25 | $67.70 | $69.11 | $69.11 | 783,759 |
| 2019-05-23 | $69.54 | $70.00 | $67.29 | $67.85 | $67.85 | 444,122 |
| 2019-05-22 | $70.10 | $70.36 | $69.55 | $69.90 | $69.90 | 800,787 |
| 2019-05-21 | $69.69 | $70.90 | $69.39 | $70.23 | $70.23 | 735,104 |
| 2019-05-20 | $67.58 | $70.11 | $67.18 | $68.93 | $68.93 | 661,268 |
| 2019-05-17 | $68.90 | $70.18 | $68.03 | $68.45 | $68.45 | 426,913 |
| 2019-05-16 | $69.11 | $71.07 | $69.06 | $69.64 | $69.64 | 515,389 |
| 2019-05-15 | $68.67 | $70.35 | $68.29 | $69.36 | $69.36 | 524,599 |
| 2019-05-14 | $68.11 | $70.14 | $67.89 | $69.34 | $69.34 | 472,293 |
| 2019-05-13 | $67.75 | $68.66 | $66.29 | $67.70 | $67.70 | 634,795 |
| 2019-05-10 | $69.62 | $70.00 | $67.02 | $69.48 | $69.48 | 716,271 |
| 2019-05-09 | $70.31 | $71.11 | $68.75 | $69.76 | $69.76 | 591,548 |
| 2019-05-08 | $70.02 | $72.04 | $69.02 | $70.96 | $70.96 | 751,887 |
| 2019-05-07 | $69.70 | $71.24 | $68.69 | $70.01 | $70.01 | 706,065 |
| 2019-05-06 | $69.55 | $71.39 | $68.00 | $70.30 | $70.30 | 829,100 |
| 2019-05-03 | $70.28 | $71.63 | $69.55 | $71.26 | $71.26 | 779,376 |
| 2019-05-02 | $69.47 | $70.91 | $67.62 | $69.50 | $69.50 | 865,816 |
| 2019-05-01 | $68.38 | $69.64 | $66.86 | $69.32 | $69.32 | 1,344,977 |
| 2019-04-30 | $67.50 | $69.99 | $64.79 | $67.75 | $67.75 | 2,264,461 |
| 2019-04-29 | $72.97 | $74.54 | $72.12 | $72.93 | $72.93 | 739,261 |
| 2019-04-26 | $69.96 | $74.21 | $69.74 | $72.59 | $72.59 | 675,894 |
| 2019-04-25 | $70.14 | $70.70 | $69.18 | $69.56 | $69.56 | 418,158 |
| 2019-04-24 | $69.32 | $71.35 | $68.39 | $70.58 | $70.58 | 677,099 |
| 2019-04-23 | $66.46 | $69.23 | $66.00 | $69.02 | $69.02 | 920,013 |
| 2019-04-22 | $64.67 | $67.04 | $64.00 | $66.08 | $66.08 | 1,032,578 |
| 2019-04-18 | $62.89 | $65.24 | $62.29 | $64.69 | $64.69 | 1,128,001 |
| 2019-04-17 | $70.57 | $71.15 | $61.66 | $62.59 | $62.59 | 3,713,751 |
| 2019-04-16 | $75.67 | $76.15 | $70.16 | $70.87 | $70.87 | 984,506 |
| 2019-04-15 | $73.82 | $75.14 | $73.29 | $75.09 | $75.09 | 441,111 |
| 2019-04-12 | $76.05 | $76.72 | $73.46 | $73.74 | $73.74 | 549,035 |
| 2019-04-11 | $78.47 | $78.62 | $75.39 | $75.90 | $75.90 | 393,477 |
| 2019-04-10 | $77.32 | $78.90 | $76.76 | $78.30 | $78.30 | 392,423 |
| 2019-04-09 | $77.14 | $78.15 | $76.51 | $77.02 | $77.02 | 603,241 |
| 2019-04-08 | $77.39 | $77.75 | $76.45 | $77.15 | $77.15 | 427,409 |
| 2019-04-05 | $76.18 | $78.52 | $76.05 | $77.73 | $77.73 | 611,321 |
| 2019-04-04 | $75.01 | $76.25 | $74.27 | $76.14 | $76.14 | 687,272 |
| 2019-04-03 | $75.00 | $75.49 | $74.48 | $75.00 | $75.00 | 846,498 |
| 2019-04-02 | $74.54 | $74.72 | $72.79 | $74.45 | $74.45 | 520,454 |
| 2019-04-01 | $74.74 | $75.00 | $73.44 | $74.30 | $74.30 | 603,165 |
| 2019-03-29 | $72.90 | $74.56 | $72.39 | $73.98 | $73.98 | 838,192 |
| 2019-03-28 | $72.76 | $74.29 | $72.17 | $72.85 | $72.85 | 629,207 |
| 2019-03-27 | $73.36 | $73.45 | $71.41 | $72.64 | $72.64 | 684,210 |
| 2019-03-26 | $73.96 | $74.77 | $72.55 | $73.61 | $73.61 | 550,280 |
| 2019-03-25 | $73.62 | $75.04 | $72.06 | $73.57 | $73.57 | 716,816 |
| 2019-03-22 | $82.08 | $82.19 | $73.68 | $73.78 | $73.78 | 1,526,531 |
| 2019-03-21 | $79.24 | $83.51 | $79.05 | $82.73 | $82.73 | 935,320 |
| 2019-03-20 | $84.64 | $84.98 | $79.37 | $79.63 | $79.63 | 976,508 |
| 2019-03-19 | $81.24 | $85.07 | $79.50 | $84.51 | $84.51 | 1,507,969 |
| 2019-03-18 | $82.20 | $83.83 | $80.83 | $82.87 | $82.87 | 1,094,019 |
| 2019-03-15 | $81.90 | $83.76 | $81.50 | $82.16 | $82.16 | 1,082,477 |
| 2019-03-14 | $80.99 | $82.26 | $80.48 | $81.70 | $81.70 | 719,269 |
| 2019-03-13 | $80.05 | $82.42 | $80.00 | $80.73 | $80.73 | 548,876 |
| 2019-03-12 | $78.44 | $80.03 | $78.07 | $79.68 | $79.68 | 465,854 |
| 2019-03-11 | $75.35 | $78.25 | $74.58 | $78.05 | $78.05 | 594,758 |
| 2019-03-08 | $73.95 | $75.29 | $73.26 | $74.84 | $74.84 | 687,279 |
| 2019-03-07 | $75.83 | $76.60 | $74.25 | $75.06 | $75.06 | 603,389 |
| 2019-03-06 | $79.58 | $79.58 | $75.31 | $75.64 | $75.64 | 814,864 |
| 2019-03-05 | $79.17 | $80.30 | $77.79 | $79.37 | $79.37 | 655,744 |
| 2019-03-04 | $83.46 | $84.00 | $77.44 | $78.85 | $78.85 | 1,089,301 |
| 2019-03-01 | $81.40 | $83.77 | $80.69 | $83.28 | $83.28 | 660,934 |
| 2019-02-28 | $80.85 | $81.63 | $80.09 | $80.48 | $80.48 | 510,690 |
| 2019-02-27 | $79.07 | $81.18 | $78.10 | $81.07 | $81.07 | 591,952 |
| 2019-02-26 | $81.40 | $82.03 | $79.42 | $79.42 | $79.42 | 745,235 |
| 2019-02-25 | $81.00 | $82.98 | $80.77 | $81.61 | $81.61 | 517,501 |
| 2019-02-22 | $79.95 | $81.11 | $79.55 | $80.39 | $80.39 | 785,776 |
| 2019-02-21 | $80.01 | $80.56 | $79.15 | $79.37 | $79.37 | 1,274,419 |
| 2019-02-20 | $77.60 | $80.03 | $77.35 | $80.01 | $80.01 | 680,656 |
| 2019-02-19 | $77.00 | $77.90 | $76.29 | $77.74 | $77.74 | 337,441 |
| 2019-02-15 | $75.95 | $77.22 | $75.64 | $77.10 | $77.10 | 461,544 |
| 2019-02-14 | $74.52 | $76.36 | $74.52 | $75.78 | $75.78 | 1,043,044 |
| 2019-02-13 | $73.27 | $75.30 | $73.25 | $74.91 | $74.91 | 803,902 |
| 2019-02-12 | $72.78 | $73.50 | $72.28 | $72.90 | $72.90 | 572,314 |
| 2019-02-11 | $71.85 | $73.50 | $71.02 | $72.51 | $72.51 | 554,370 |
| 2019-02-08 | $71.90 | $72.40 | $69.64 | $71.66 | $71.66 | 1,186,012 |
| 2019-02-07 | $69.83 | $73.62 | $69.43 | $72.17 | $72.17 | 2,491,656 |
| 2019-02-06 | $65.00 | $66.80 | $64.06 | $66.45 | $66.45 | 1,186,297 |
| 2019-02-05 | $64.36 | $65.24 | $63.76 | $65.01 | $65.01 | 545,610 |
| 2019-02-04 | $63.69 | $64.52 | $63.58 | $64.08 | $64.08 | 490,559 |
| 2019-02-01 | $62.47 | $63.99 | $61.03 | $63.64 | $63.64 | 492,148 |
| 2019-01-31 | $63.25 | $63.77 | $62.10 | $62.34 | $62.34 | 800,271 |
| 2019-01-30 | $62.63 | $63.59 | $62.02 | $63.25 | $63.25 | 702,151 |
| 2019-01-29 | $63.49 | $63.99 | $61.47 | $61.84 | $61.84 | 531,407 |
| 2019-01-28 | $63.50 | $64.64 | $62.37 | $63.22 | $63.22 | 748,018 |
| 2019-01-25 | $63.49 | $65.30 | $63.14 | $64.24 | $64.24 | 853,762 |
| 2019-01-24 | $61.13 | $62.89 | $61.00 | $62.62 | $62.62 | 676,298 |
| 2019-01-23 | $61.02 | $62.72 | $60.42 | $61.19 | $61.19 | 947,438 |
| 2019-01-22 | $62.14 | $62.84 | $59.55 | $60.46 | $60.46 | 1,233,428 |
| 2019-01-18 | $58.77 | $62.23 | $58.50 | $61.22 | $61.22 | 1,758,473 |
| 2019-01-17 | $57.76 | $58.69 | $57.59 | $58.18 | $58.18 | 581,461 |
| 2019-01-16 | $56.50 | $58.39 | $56.50 | $57.96 | $57.96 | 757,514 |
| 2019-01-15 | $55.95 | $56.77 | $55.54 | $56.42 | $56.42 | 494,231 |
| 2019-01-14 | $54.51 | $56.77 | $54.24 | $55.92 | $55.92 | 753,088 |
| 2019-01-11 | $55.88 | $56.61 | $53.52 | $55.51 | $55.51 | 845,023 |
| 2019-01-10 | $52.88 | $56.47 | $52.82 | $56.03 | $56.03 | 1,359,703 |
| 2019-01-09 | $53.34 | $54.09 | $51.33 | $53.86 | $53.86 | 1,285,202 |
| 2019-01-08 | $54.01 | $54.48 | $50.29 | $52.86 | $52.86 | 2,518,857 |
| 2019-01-07 | $58.14 | $58.63 | $53.38 | $53.49 | $53.49 | 2,058,651 |
| 2019-01-04 | $55.75 | $59.67 | $55.19 | $58.00 | $58.00 | 662,589 |
| 2019-01-03 | $58.30 | $58.66 | $54.80 | $54.90 | $54.90 | 791,855 |
| 2019-01-02 | $58.30 | $60.41 | $57.09 | $59.11 | $59.11 | 670,878 |
| 2018-12-31 | $58.54 | $59.98 | $57.56 | $59.65 | $59.65 | 530,823 |
| 2018-12-28 | $57.73 | $59.50 | $57.25 | $58.09 | $58.09 | 550,759 |
| 2018-12-27 | $57.65 | $58.65 | $55.11 | $58.45 | $58.45 | 630,202 |
| 2018-12-26 | $54.75 | $58.48 | $54.20 | $58.40 | $58.40 | 524,103 |
| 2018-12-24 | $54.41 | $56.49 | $53.19 | $54.39 | $54.39 | 466,037 |
| 2018-12-21 | $58.91 | $59.37 | $55.30 | $55.33 | $55.33 | 1,461,866 |
| 2018-12-20 | $60.62 | $61.00 | $58.06 | $58.77 | $58.77 | 1,165,256 |
| 2018-12-19 | $61.76 | $64.24 | $60.60 | $61.13 | $61.13 | 912,942 |
| 2018-12-18 | $62.02 | $63.74 | $61.16 | $61.95 | $61.95 | 1,158,905 |
| 2018-12-17 | $60.61 | $62.09 | $58.74 | $59.63 | $59.63 | 1,656,630 |
| 2018-12-14 | $65.09 | $66.20 | $61.94 | $62.09 | $62.09 | 1,380,061 |
| 2018-12-13 | $69.94 | $71.63 | $65.02 | $65.72 | $65.72 | 906,555 |
| 2018-12-12 | $69.02 | $72.35 | $68.50 | $69.69 | $69.69 | 654,108 |
| 2018-12-11 | $68.97 | $69.79 | $67.13 | $67.79 | $67.79 | 811,435 |
| 2018-12-10 | $68.33 | $70.37 | $67.16 | $67.67 | $67.67 | 1,127,218 |
| 2018-12-07 | $74.51 | $76.34 | $66.86 | $68.38 | $68.38 | 2,335,782 |
| 2018-12-06 | $76.78 | $78.00 | $72.10 | $74.03 | $74.03 | 2,931,189 |
| 2018-12-04 | $89.38 | $91.19 | $83.02 | $83.60 | $83.60 | 993,509 |
| 2018-12-03 | $91.51 | $91.79 | $86.64 | $89.71 | $89.71 | 1,034,443 |
| 2018-11-30 | $87.27 | $89.37 | $87.02 | $88.69 | $88.69 | 1,010,526 |
| 2018-11-29 | $84.65 | $87.64 | $84.00 | $87.29 | $87.29 | 587,974 |
| 2018-11-28 | $81.32 | $85.36 | $80.83 | $85.10 | $85.10 | 692,648 |
| 2018-11-27 | $80.04 | $80.71 | $77.92 | $80.51 | $80.51 | 518,864 |
| 2018-11-26 | $78.38 | $80.97 | $77.04 | $80.63 | $80.63 | 459,567 |
| 2018-11-23 | $75.97 | $79.33 | $75.01 | $77.38 | $77.38 | 527,205 |
| 2018-11-21 | $76.92 | $77.85 | $75.53 | $76.68 | $76.68 | 353,446 |
| 2018-11-20 | $74.29 | $78.65 | $73.41 | $76.25 | $76.25 | 736,366 |
| 2018-11-19 | $84.73 | $85.15 | $76.35 | $76.39 | $76.39 | 1,105,328 |
| 2018-11-16 | $83.48 | $86.02 | $82.72 | $85.30 | $85.30 | 664,303 |
| 2018-11-15 | $83.99 | $84.88 | $81.04 | $84.55 | $84.55 | 697,644 |
| 2018-11-14 | $89.44 | $90.20 | $82.78 | $84.39 | $84.39 | 1,369,001 |
| 2018-11-13 | $91.83 | $92.89 | $88.66 | $88.99 | $88.99 | 686,140 |
| 2018-11-12 | $96.81 | $96.81 | $91.05 | $91.34 | $91.34 | 718,003 |
| 2018-11-09 | $98.17 | $100.97 | $94.15 | $97.03 | $97.03 | 611,919 |
| 2018-11-08 | $101.28 | $101.58 | $98.24 | $98.80 | $98.80 | 676,741 |
| 2018-11-07 | $96.03 | $100.87 | $96.03 | $100.44 | $100.44 | 1,072,944 |
| 2018-11-06 | $95.45 | $96.54 | $94.58 | $95.38 | $95.38 | 513,878 |
| 2018-11-05 | $94.29 | $95.72 | $92.76 | $95.44 | $95.44 | 713,582 |
| 2018-11-02 | $95.66 | $96.75 | $93.38 | $94.01 | $94.01 | 1,065,362 |
| 2018-11-01 | $93.35 | $95.72 | $91.85 | $94.74 | $94.74 | 1,058,718 |
| 2018-10-31 | $88.93 | $92.20 | $88.73 | $91.80 | $91.80 | 1,567,889 |
| 2018-10-30 | $85.08 | $87.69 | $84.24 | $87.52 | $87.52 | 649,164 |
| 2018-10-29 | $86.56 | $87.60 | $83.82 | $84.93 | $84.93 | 781,997 |
| 2018-10-26 | $84.10 | $86.33 | $82.47 | $85.31 | $85.31 | 801,035 |
| 2018-10-25 | $81.02 | $85.64 | $81.00 | $85.33 | $85.33 | 673,612 |
| 2018-10-24 | $85.94 | $86.25 | $80.56 | $80.67 | $80.67 | 439,184 |
| 2018-10-23 | $86.29 | $86.36 | $83.99 | $85.84 | $85.84 | 473,372 |
| 2018-10-22 | $87.31 | $88.03 | $85.88 | $87.50 | $87.50 | 301,252 |
| 2018-10-19 | $87.80 | $88.94 | $86.19 | $86.92 | $86.92 | 534,759 |
| 2018-10-18 | $86.39 | $87.72 | $85.35 | $87.52 | $87.52 | 645,205 |
| 2018-10-17 | $86.76 | $87.95 | $84.30 | $86.44 | $86.44 | 417,435 |
| 2018-10-16 | $83.44 | $87.18 | $82.88 | $86.45 | $86.45 | 725,979 |
| 2018-10-15 | $83.59 | $84.20 | $81.55 | $82.63 | $82.63 | 428,320 |
| 2018-10-12 | $84.90 | $85.62 | $82.13 | $83.48 | $83.48 | 760,699 |
| 2018-10-11 | $83.91 | $85.87 | $82.12 | $82.83 | $82.83 | 685,238 |
| 2018-10-10 | $88.51 | $88.79 | $84.63 | $84.76 | $84.76 | 829,730 |
| 2018-10-09 | $87.85 | $90.32 | $87.31 | $88.71 | $88.71 | 618,536 |
| 2018-10-08 | $89.33 | $89.49 | $86.15 | $88.02 | $88.02 | 580,222 |
| 2018-10-05 | $90.77 | $92.35 | $88.27 | $89.49 | $89.49 | 616,624 |
| 2018-10-04 | $93.24 | $93.58 | $90.19 | $90.57 | $90.57 | 464,162 |
| 2018-10-03 | $92.47 | $94.02 | $91.78 | $93.44 | $93.44 | 416,862 |
| 2018-10-02 | $92.41 | $92.87 | $91.34 | $92.04 | $92.04 | 420,082 |
| 2018-10-01 | $95.30 | $95.91 | $91.92 | $92.32 | $92.32 | 438,907 |
| 2018-09-28 | $93.18 | $95.58 | $93.18 | $94.41 | $94.41 | 479,278 |
| 2018-09-27 | $93.78 | $94.77 | $93.25 | $93.40 | $93.40 | 312,691 |
| 2018-09-26 | $93.77 | $94.38 | $93.21 | $93.28 | $93.28 | 678,088 |
| 2018-09-25 | $92.50 | $93.72 | $92.19 | $93.32 | $93.32 | 1,049,611 |
| 2018-09-24 | $92.01 | $93.21 | $91.20 | $92.29 | $92.29 | 501,426 |
| 2018-09-21 | $93.05 | $94.05 | $91.39 | $92.46 | $92.46 | 1,206,519 |
| 2018-09-20 | $92.86 | $94.13 | $91.80 | $93.05 | $93.05 | 502,991 |
| 2018-09-19 | $92.88 | $93.93 | $90.82 | $92.36 | $92.36 | 639,266 |
| 2018-09-18 | $92.22 | $94.18 | $92.22 | $92.46 | $92.46 | 849,822 |
| 2018-09-17 | $94.08 | $94.25 | $91.50 | $91.60 | $91.60 | 706,389 |
| 2018-09-14 | $94.67 | $99.99 | $93.68 | $94.70 | $94.70 | 12,317,568 |
| 2018-09-13 | $94.98 | $95.77 | $93.11 | $94.31 | $94.31 | 742,774 |
| 2018-09-12 | $97.25 | $97.25 | $90.35 | $94.51 | $94.51 | 1,098,871 |
| 2018-09-11 | $96.28 | $97.94 | $95.58 | $97.32 | $97.32 | 357,987 |
| 2018-09-10 | $97.56 | $97.94 | $96.38 | $96.59 | $96.59 | 446,489 |
| 2018-09-07 | $94.62 | $97.77 | $94.62 | $97.07 | $97.07 | 601,983 |
| 2018-09-06 | $96.00 | $96.48 | $93.66 | $95.42 | $95.42 | 701,310 |
| 2018-09-05 | $92.89 | $97.94 | $90.01 | $96.92 | $96.92 | 1,149,000 |
| 2018-09-04 | $94.99 | $96.29 | $93.34 | $94.47 | $94.47 | 945,735 |
| 2018-08-31 | $92.52 | $94.57 | $92.23 | $94.21 | $94.21 | 446,730 |
| 2018-08-30 | $92.50 | $93.52 | $92.27 | $92.55 | $92.55 | 412,326 |
| 2018-08-29 | $92.72 | $93.40 | $91.84 | $92.62 | $92.62 | 413,969 |
| 2018-08-28 | $90.98 | $92.60 | $90.95 | $92.26 | $92.26 | 466,390 |
| 2018-08-27 | $89.00 | $91.66 | $88.33 | $90.99 | $90.99 | 557,586 |
| 2018-08-24 | $87.20 | $89.09 | $87.04 | $88.24 | $88.24 | 559,210 |
| 2018-08-23 | $86.85 | $87.59 | $86.84 | $87.37 | $87.37 | 363,911 |
| 2018-08-22 | $87.37 | $87.76 | $86.53 | $87.19 | $87.19 | 307,841 |
| 2018-08-21 | $86.90 | $87.68 | $86.25 | $87.29 | $87.29 | 412,168 |
| 2018-08-20 | $87.54 | $87.85 | $85.59 | $86.33 | $86.33 | 340,872 |
| 2018-08-17 | $87.05 | $88.30 | $86.07 | $87.05 | $87.05 | 271,246 |
| 2018-08-16 | $85.58 | $87.79 | $84.75 | $86.86 | $86.86 | 521,116 |
| 2018-08-15 | $84.87 | $86.41 | $83.82 | $85.40 | $85.40 | 371,013 |
| 2018-08-14 | $82.86 | $84.97 | $82.31 | $84.83 | $84.83 | 371,520 |
| 2018-08-13 | $82.89 | $83.20 | $82.16 | $82.39 | $82.39 | 180,041 |
| 2018-08-10 | $81.89 | $83.29 | $81.29 | $82.48 | $82.48 | 241,103 |
| 2018-08-09 | $81.98 | $83.24 | $81.91 | $82.11 | $82.11 | 212,385 |
| 2018-08-08 | $81.31 | $82.00 | $80.03 | $81.77 | $81.77 | 195,367 |
| 2018-08-07 | $80.00 | $81.27 | $79.37 | $80.85 | $80.85 | 192,429 |
| 2018-08-06 | $78.04 | $80.64 | $77.65 | $79.91 | $79.91 | 232,277 |
| 2018-08-03 | $79.04 | $81.16 | $77.35 | $78.31 | $78.31 | 164,680 |
| 2018-08-02 | $77.00 | $78.70 | $76.19 | $78.66 | $78.66 | 281,349 |
| 2018-08-01 | $75.38 | $77.89 | $75.38 | $77.12 | $77.12 | 268,416 |
| 2018-07-31 | $73.52 | $76.15 | $72.63 | $75.50 | $75.50 | 500,940 |
| 2018-07-30 | $76.53 | $77.04 | $73.66 | $74.12 | $74.12 | 574,499 |
| 2018-07-27 | $82.54 | $82.71 | $75.81 | $76.40 | $76.40 | 522,889 |
| 2018-07-26 | $82.04 | $82.69 | $80.61 | $82.56 | $82.56 | 216,906 |
| 2018-07-25 | $79.48 | $82.61 | $79.48 | $82.28 | $82.28 | 282,794 |
| 2018-07-24 | $82.95 | $83.01 | $79.20 | $79.85 | $79.85 | 362,300 |
| 2018-07-23 | $82.08 | $83.34 | $81.39 | $82.47 | $82.47 | 308,357 |
| 2018-07-20 | $81.64 | $82.73 | $80.60 | $82.34 | $82.34 | 258,408 |
| 2018-07-19 | $81.49 | $82.21 | $80.93 | $81.98 | $81.98 | 360,140 |
| 2018-07-18 | $81.68 | $81.80 | $80.71 | $81.51 | $81.51 | 204,306 |
| 2018-07-17 | $80.00 | $81.45 | $79.73 | $81.40 | $81.40 | 298,907 |
| 2018-07-16 | $80.44 | $81.02 | $79.99 | $80.18 | $80.18 | 201,262 |
| 2018-07-13 | $79.63 | $80.71 | $79.02 | $80.23 | $80.23 | 317,175 |
| 2018-07-12 | $80.11 | $80.21 | $79.28 | $79.96 | $79.96 | 378,726 |
| 2018-07-11 | $79.40 | $80.16 | $78.66 | $79.75 | $79.75 | 207,348 |
| 2018-07-10 | $80.29 | $81.18 | $79.06 | $79.65 | $79.65 | 398,481 |
| 2018-07-09 | $79.99 | $80.63 | $78.71 | $79.99 | $79.99 | 461,967 |
| 2018-07-06 | $77.47 | $79.34 | $76.53 | $78.55 | $78.55 | 353,698 |
| 2018-07-05 | $77.41 | $77.84 | $76.63 | $77.80 | $77.80 | 364,784 |
| 2018-07-03 | $77.80 | $77.88 | $76.72 | $76.94 | $76.94 | 344,192 |
| 2018-07-02 | $74.43 | $77.13 | $74.05 | $77.07 | $77.07 | 635,328 |
| 2018-06-29 | $78.64 | $78.80 | $74.83 | $75.10 | $75.10 | 541,140 |
| 2018-06-28 | $73.98 | $77.40 | $70.16 | $77.05 | $77.05 | 743,634 |
| 2018-06-27 | $77.54 | $77.54 | $74.09 | $74.21 | $74.21 | 718,029 |
| 2018-06-26 | $77.06 | $77.56 | $76.52 | $77.09 | $77.09 | 499,520 |
| 2018-06-25 | $79.71 | $79.73 | $76.19 | $76.82 | $76.82 | 679,306 |
| 2018-06-22 | $80.95 | $81.20 | $80.07 | $80.63 | $80.63 | 1,077,565 |
| 2018-06-21 | $81.03 | $81.04 | $79.83 | $80.46 | $80.46 | 299,375 |
| 2018-06-20 | $81.64 | $82.04 | $81.11 | $81.36 | $81.36 | 447,603 |
| 2018-06-19 | $81.47 | $81.78 | $79.90 | $81.46 | $81.46 | 381,273 |
| 2018-06-18 | $80.82 | $82.00 | $80.28 | $81.76 | $81.76 | 439,169 |
| 2018-06-15 | $79.74 | $81.15 | $79.23 | $81.01 | $81.01 | 726,887 |
| 2018-06-14 | $79.93 | $80.70 | $78.38 | $80.18 | $80.18 | 617,652 |
| 2018-06-13 | $80.31 | $81.40 | $79.79 | $79.89 | $79.89 | 539,049 |
| 2018-06-12 | $78.46 | $80.07 | $78.13 | $79.98 | $79.98 | 713,688 |
| 2018-06-11 | $79.61 | $80.07 | $78.51 | $78.56 | $78.56 | 430,342 |
| 2018-06-08 | $76.82 | $80.08 | $76.78 | $79.57 | $79.57 | 750,221 |
| 2018-06-07 | $80.49 | $80.50 | $75.73 | $76.82 | $76.82 | 842,721 |
| 2018-06-06 | $80.00 | $80.73 | $79.22 | $80.41 | $80.41 | 707,169 |
| 2018-06-05 | $78.74 | $79.93 | $73.79 | $79.74 | $79.74 | 1,411,960 |
| 2018-06-04 | $76.60 | $77.45 | $75.19 | $76.36 | $76.36 | 1,083,559 |
| 2018-06-01 | $74.28 | $76.24 | $74.09 | $76.09 | $76.09 | 863,325 |
| 2018-05-31 | $76.45 | $77.20 | $73.69 | $74.31 | $74.31 | 938,911 |
| 2018-05-30 | $76.99 | $78.10 | $76.89 | $78.00 | $78.00 | 448,154 |
| 2018-05-29 | $76.52 | $76.84 | $75.18 | $76.76 | $76.76 | 524,761 |
| 2018-05-25 | $75.80 | $77.19 | $74.62 | $76.94 | $76.94 | 300,377 |
| 2018-05-24 | $75.83 | $76.13 | $74.78 | $75.71 | $75.71 | 365,231 |
| 2018-05-23 | $75.01 | $76.44 | $74.65 | $75.84 | $75.84 | 554,405 |
| 2018-05-22 | $74.24 | $75.02 | $73.75 | $74.86 | $74.86 | 388,850 |
| 2018-05-21 | $74.00 | $76.76 | $73.45 | $74.35 | $74.35 | 400,958 |
| 2018-05-18 | $72.62 | $73.83 | $72.43 | $73.72 | $73.72 | 473,136 |
| 2018-05-17 | $71.71 | $72.44 | $71.45 | $72.24 | $72.24 | 388,256 |
| 2018-05-16 | $71.50 | $72.00 | $71.00 | $71.69 | $71.69 | 352,153 |
| 2018-05-15 | $70.85 | $71.64 | $70.23 | $71.28 | $71.28 | 294,600 |
| 2018-05-14 | $71.62 | $72.27 | $70.35 | $70.85 | $70.85 | 387,857 |
| 2018-05-11 | $70.24 | $71.62 | $70.24 | $71.48 | $71.48 | 299,410 |
| 2018-05-10 | $70.46 | $70.63 | $69.64 | $70.24 | $70.24 | 566,759 |
| 2018-05-09 | $69.96 | $70.89 | $69.58 | $70.46 | $70.46 | 353,977 |
| 2018-05-08 | $69.38 | $70.28 | $69.14 | $69.92 | $69.92 | 508,159 |
| 2018-05-07 | $69.99 | $70.15 | $69.18 | $69.30 | $69.30 | 438,024 |
| 2018-05-04 | $67.90 | $70.00 | $67.56 | $69.34 | $69.34 | 629,552 |
| 2018-05-03 | $67.05 | $68.09 | $66.64 | $67.92 | $67.92 | 496,987 |
| 2018-05-02 | $66.23 | $67.55 | $65.64 | $67.28 | $67.28 | 629,069 |
| 2018-05-01 | $65.37 | $66.17 | $65.02 | $66.03 | $66.03 | 361,089 |
| 2018-04-30 | $66.97 | $67.42 | $65.27 | $65.67 | $65.67 | 409,113 |
| 2018-04-27 | $66.32 | $66.88 | $65.73 | $66.74 | $66.74 | 431,166 |
| 2018-04-26 | $65.75 | $66.71 | $65.15 | $66.50 | $66.50 | 282,137 |
| 2018-04-25 | $65.26 | $65.81 | $64.00 | $65.56 | $65.56 | 203,552 |
| 2018-04-24 | $66.45 | $66.57 | $64.31 | $65.11 | $65.11 | 261,545 |
| 2018-04-23 | $65.31 | $66.56 | $65.21 | $66.32 | $66.32 | 484,344 |
| 2018-04-20 | $65.87 | $66.20 | $65.03 | $65.32 | $65.32 | 344,740 |
| 2018-04-19 | $65.93 | $66.99 | $65.52 | $66.19 | $66.19 | 412,042 |
| 2018-04-18 | $65.97 | $66.64 | $65.22 | $66.09 | $66.09 | 410,876 |
| 2018-04-17 | $64.83 | $66.33 | $64.78 | $65.91 | $65.91 | 600,608 |
| 2018-04-16 | $63.72 | $64.87 | $63.44 | $64.20 | $64.20 | 475,606 |
| 2018-04-13 | $64.47 | $64.64 | $63.20 | $63.48 | $63.48 | 243,420 |
| 2018-04-12 | $63.79 | $64.63 | $63.28 | $64.24 | $64.24 | 420,969 |
| 2018-04-11 | $63.40 | $64.19 | $63.03 | $63.43 | $63.43 | 314,181 |
| 2018-04-10 | $63.59 | $64.01 | $62.59 | $63.83 | $63.83 | 305,573 |
| 2018-04-09 | $63.34 | $63.80 | $62.83 | $63.07 | $63.07 | 355,507 |
| 2018-04-06 | $63.40 | $64.04 | $62.18 | $62.82 | $62.82 | 418,605 |
| 2018-04-05 | $64.06 | $64.20 | $62.91 | $63.62 | $63.62 | 474,244 |
| 2018-04-04 | $61.69 | $63.54 | $61.16 | $63.11 | $63.11 | 619,812 |
| 2018-04-03 | $60.18 | $62.72 | $59.50 | $62.41 | $62.41 | 606,312 |
| 2018-04-02 | $60.73 | $62.32 | $59.87 | $60.39 | $60.39 | 669,649 |
| 2018-03-29 | $60.76 | $61.20 | $59.58 | $60.54 | $60.54 | 699,655 |
| 2018-03-28 | $61.45 | $61.69 | $59.63 | $60.48 | $60.48 | 698,379 |
| 2018-03-27 | $63.50 | $63.85 | $61.30 | $61.72 | $61.72 | 636,678 |
| 2018-03-26 | $63.69 | $64.38 | $61.55 | $63.50 | $63.50 | 924,912 |
| 2018-03-23 | $65.82 | $66.09 | $62.57 | $63.36 | $63.36 | 1,581,410 |
| 2018-03-22 | $65.40 | $68.75 | $65.31 | $66.82 | $66.82 | 2,173,695 |
| 2018-03-21 | $64.86 | $66.25 | $63.75 | $65.46 | $65.46 | 1,302,046 |
| 2018-03-20 | $60.00 | $65.00 | $58.93 | $64.54 | $64.54 | 2,891,838 |
| 2018-03-19 | $59.39 | $59.40 | $57.27 | $57.90 | $57.90 | 859,694 |
| 2018-03-16 | $59.18 | $59.69 | $58.58 | $59.39 | $59.39 | 749,930 |
| 2018-03-15 | $60.00 | $60.00 | $58.76 | $59.23 | $59.23 | 437,433 |
| 2018-03-14 | $58.91 | $60.00 | $58.00 | $59.98 | $59.98 | 458,151 |
| 2018-03-13 | $59.35 | $59.87 | $58.75 | $58.87 | $58.87 | 325,006 |
| 2018-03-12 | $59.82 | $59.82 | $58.61 | $59.18 | $59.18 | 541,284 |
| 2018-03-09 | $59.30 | $59.99 | $58.85 | $59.56 | $59.56 | 564,163 |
| 2018-03-08 | $58.76 | $59.19 | $58.39 | $59.02 | $59.02 | 372,491 |
| 2018-03-07 | $57.75 | $58.57 | $57.43 | $58.55 | $58.55 | 416,035 |
| 2018-03-06 | $57.71 | $58.10 | $57.14 | $58.01 | $58.01 | 325,496 |
| 2018-03-05 | $55.34 | $58.19 | $53.86 | $57.71 | $57.71 | 640,275 |
| 2018-03-02 | $53.55 | $55.43 | $53.00 | $55.35 | $55.35 | 481,308 |
| 2018-03-01 | $57.55 | $57.55 | $53.96 | $54.00 | $54.00 | 832,635 |
| 2018-02-28 | $56.63 | $58.28 | $56.37 | $57.58 | $57.58 | 1,211,182 |
| 2018-02-27 | $54.98 | $56.40 | $54.75 | $56.25 | $56.25 | 884,087 |
| 2018-02-26 | $52.55 | $55.04 | $52.55 | $54.99 | $54.99 | 870,140 |
| 2018-02-23 | $49.50 | $52.62 | $47.33 | $52.51 | $52.51 | 1,727,136 |
| 2018-02-22 | $56.77 | $57.31 | $50.68 | $50.74 | $50.74 | 1,268,565 |
| 2018-02-21 | $56.30 | $57.72 | $56.27 | $56.71 | $56.71 | 988,640 |
| 2018-02-20 | $54.95 | $56.81 | $54.88 | $55.92 | $55.92 | 1,099,888 |
| 2018-02-16 | $54.66 | $55.34 | $54.31 | $54.86 | $54.86 | 557,290 |
| 2018-02-15 | $54.79 | $55.29 | $54.57 | $54.71 | $54.71 | 522,366 |
| 2018-02-14 | $53.35 | $55.00 | $53.35 | $54.69 | $54.69 | 830,444 |
| 2018-02-13 | $52.70 | $54.00 | $52.20 | $53.36 | $53.36 | 786,638 |
| 2018-02-12 | $51.54 | $53.58 | $51.30 | $52.65 | $52.65 | 979,909 |
| 2018-02-09 | $51.53 | $51.86 | $50.24 | $51.29 | $51.29 | 465,541 |
| 2018-02-08 | $50.00 | $51.51 | $49.76 | $50.99 | $50.99 | 878,986 |
| 2018-02-07 | $51.64 | $51.85 | $47.23 | $49.93 | $49.93 | 1,700,040 |
| 2018-02-06 | $49.04 | $51.78 | $47.50 | $51.45 | $51.45 | 632,776 |
| 2018-02-05 | $49.66 | $51.14 | $49.23 | $50.20 | $50.20 | 523,761 |
| 2018-02-02 | $49.88 | $51.20 | $49.77 | $49.85 | $49.85 | 250,737 |
| 2018-02-01 | $50.69 | $50.97 | $49.71 | $50.41 | $50.41 | 361,097 |
| 2018-01-31 | $51.20 | $51.75 | $50.53 | $50.62 | $50.62 | 314,999 |
| 2018-01-30 | $51.22 | $51.78 | $49.87 | $51.10 | $51.10 | 271,710 |
| 2018-01-29 | $49.92 | $52.43 | $49.92 | $51.83 | $51.83 | 476,494 |
| 2018-01-26 | $50.44 | $50.59 | $49.87 | $50.20 | $50.20 | 297,396 |
| 2018-01-25 | $49.08 | $50.35 | $48.01 | $50.33 | $50.33 | 571,229 |
| 2018-01-24 | $49.08 | $49.46 | $48.39 | $48.90 | $48.90 | 375,396 |
| 2018-01-23 | $48.94 | $49.21 | $48.03 | $49.08 | $49.08 | 512,041 |
| 2018-01-22 | $48.22 | $48.78 | $47.72 | $48.76 | $48.76 | 281,840 |
| 2018-01-19 | $48.39 | $48.67 | $48.00 | $48.21 | $48.21 | 448,073 |
| 2018-01-18 | $48.21 | $49.27 | $48.03 | $48.40 | $48.40 | 290,032 |
| 2018-01-17 | $49.34 | $49.39 | $47.66 | $48.10 | $48.10 | 481,425 |
| 2018-01-16 | $49.14 | $49.73 | $48.54 | $49.08 | $49.08 | 366,306 |
| 2018-01-12 | $48.86 | $49.39 | $48.64 | $48.92 | $48.92 | 231,741 |
| 2018-01-11 | $48.82 | $49.42 | $48.51 | $48.95 | $48.95 | 236,606 |
| 2018-01-10 | $49.42 | $49.79 | $48.44 | $48.81 | $48.81 | 335,390 |
| 2018-01-09 | $49.27 | $49.49 | $48.35 | $49.41 | $49.41 | 800,435 |
| 2018-01-08 | $48.46 | $49.42 | $47.31 | $49.39 | $49.39 | 550,737 |
| 2018-01-05 | $48.17 | $48.88 | $47.41 | $48.44 | $48.44 | 427,877 |
| 2018-01-04 | $48.06 | $48.80 | $47.86 | $48.02 | $48.02 | 396,819 |
| 2018-01-03 | $46.41 | $47.68 | $46.41 | $47.28 | $47.28 | 508,854 |
| 2018-01-02 | $46.99 | $47.53 | $46.08 | $46.47 | $46.47 | 501,747 |
| 2017-12-29 | $47.54 | $48.40 | $46.64 | $46.66 | $46.66 | 323,404 |
| 2017-12-28 | $48.25 | $48.26 | $46.58 | $47.39 | $47.39 | 447,547 |
| 2017-12-27 | $48.98 | $49.88 | $48.18 | $48.21 | $48.21 | 366,496 |
| 2017-12-26 | $48.57 | $49.47 | $47.92 | $48.81 | $48.81 | 484,915 |
| 2017-12-22 | $48.76 | $49.19 | $48.40 | $48.80 | $48.80 | 584,107 |
| 2017-12-21 | $48.65 | $49.06 | $48.13 | $48.76 | $48.76 | 635,210 |
| 2017-12-20 | $47.33 | $48.55 | $47.11 | $48.51 | $48.51 | 732,017 |
| 2017-12-19 | $46.09 | $47.72 | $46.09 | $47.61 | $47.61 | 670,830 |
| 2017-12-18 | $46.14 | $47.18 | $45.25 | $46.14 | $46.14 | 481,614 |
| 2017-12-15 | $44.91 | $45.96 | $44.67 | $45.89 | $45.89 | 1,329,341 |
| 2017-12-14 | $44.73 | $45.85 | $44.08 | $44.80 | $44.80 | 603,176 |
| 2017-12-13 | $43.77 | $44.89 | $43.10 | $44.54 | $44.54 | 520,812 |
| 2017-12-12 | $44.06 | $44.53 | $42.92 | $43.76 | $43.76 | 776,187 |
| 2017-12-11 | $45.72 | $46.06 | $43.53 | $43.69 | $43.69 | 836,010 |
| 2017-12-08 | $47.98 | $48.18 | $45.30 | $45.72 | $45.72 | 783,457 |
| 2017-12-07 | $46.31 | $48.25 | $45.64 | $47.88 | $47.88 | 1,084,708 |
| 2017-12-06 | $47.00 | $48.52 | $43.37 | $46.01 | $46.01 | 1,624,531 |
| 2017-12-05 | $48.30 | $49.51 | $45.97 | $48.49 | $48.49 | 516,436 |
| 2017-12-04 | $51.73 | $52.49 | $48.50 | $48.86 | $48.86 | 510,634 |
| 2017-12-01 | $51.99 | $51.99 | $48.84 | $51.46 | $51.46 | 380,985 |
| 2017-11-30 | $51.59 | $52.76 | $51.29 | $51.87 | $51.87 | 400,852 |
| 2017-11-29 | $51.23 | $52.12 | $50.99 | $51.29 | $51.29 | 216,368 |
| 2017-11-28 | $50.91 | $51.26 | $49.62 | $51.22 | $51.22 | 308,801 |
| 2017-11-27 | $51.67 | $52.35 | $50.74 | $50.80 | $50.80 | 239,610 |
| 2017-11-24 | $50.95 | $51.62 | $50.80 | $51.50 | $51.50 | 90,654 |
| 2017-11-22 | $51.41 | $51.95 | $49.02 | $50.90 | $50.90 | 258,510 |
| 2017-11-21 | $50.22 | $51.43 | $50.13 | $51.31 | $51.31 | 321,187 |
| 2017-11-20 | $50.18 | $50.39 | $49.06 | $50.01 | $50.01 | 280,322 |
| 2017-11-17 | $50.52 | $51.83 | $49.89 | $50.17 | $50.17 | 238,743 |
| 2017-11-16 | $50.10 | $51.33 | $50.00 | $50.74 | $50.74 | 205,670 |
| 2017-11-15 | $49.65 | $51.08 | $48.98 | $49.86 | $49.86 | 448,828 |
| 2017-11-14 | $49.60 | $50.13 | $48.56 | $49.77 | $49.77 | 383,890 |
| 2017-11-13 | $49.35 | $50.51 | $48.04 | $50.05 | $50.05 | 223,808 |
| 2017-11-10 | $50.22 | $50.63 | $48.85 | $49.74 | $49.74 | 308,804 |
| 2017-11-09 | $49.76 | $50.78 | $49.19 | $50.77 | $50.77 | 358,746 |
| 2017-11-08 | $48.31 | $50.23 | $45.96 | $50.05 | $50.05 | 486,545 |
| 2017-11-07 | $54.52 | $54.94 | $48.88 | $49.31 | $49.31 | 1,370,475 |
| 2017-11-06 | $51.00 | $55.31 | $51.00 | $53.96 | $53.96 | 1,826,542 |
| 2017-11-03 | $50.53 | $51.17 | $50.09 | $50.81 | $50.81 | 323,045 |
| 2017-11-02 | $50.45 | $51.18 | $50.09 | $50.52 | $50.52 | 319,645 |
| 2017-11-01 | $50.58 | $50.96 | $49.26 | $50.45 | $50.45 | 320,116 |
| 2017-10-31 | $49.01 | $50.83 | $48.82 | $50.22 | $50.22 | 275,953 |
| 2017-10-30 | $49.37 | $49.52 | $48.37 | $49.03 | $49.03 | 247,071 |
| 2017-10-27 | $49.33 | $50.13 | $49.06 | $49.78 | $49.78 | 307,984 |
| 2017-10-26 | $48.73 | $49.34 | $48.25 | $49.18 | $49.18 | 325,150 |
| 2017-10-25 | $49.10 | $49.24 | $46.72 | $48.60 | $48.60 | 318,950 |
| 2017-10-24 | $51.21 | $51.54 | $49.13 | $49.20 | $49.20 | 345,352 |
| 2017-10-23 | $49.83 | $51.31 | $49.78 | $51.09 | $51.09 | 352,808 |
| 2017-10-20 | $50.40 | $50.50 | $49.49 | $49.80 | $49.80 | 465,924 |
| 2017-10-19 | $49.75 | $50.16 | $49.38 | $49.94 | $49.94 | 409,930 |
| 2017-10-18 | $50.03 | $50.47 | $49.60 | $50.13 | $50.13 | 279,290 |
| 2017-10-17 | $50.00 | $50.78 | $49.43 | $49.83 | $49.83 | 272,996 |
| 2017-10-16 | $50.50 | $50.64 | $49.74 | $50.16 | $50.16 | 228,037 |
| 2017-10-13 | $51.16 | $51.40 | $50.47 | $50.67 | $50.67 | 286,399 |
| 2017-10-12 | $51.33 | $51.93 | $51.12 | $51.39 | $51.39 | 227,694 |
| 2017-10-11 | $51.43 | $51.68 | $51.14 | $51.32 | $51.32 | 293,380 |
| 2017-10-10 | $51.62 | $51.88 | $51.29 | $51.34 | $51.34 | 323,384 |
| 2017-10-09 | $51.85 | $52.13 | $51.16 | $51.35 | $51.35 | 209,067 |
| 2017-10-06 | $51.84 | $52.06 | $51.56 | $51.91 | $51.91 | 335,944 |
| 2017-10-05 | $52.00 | $52.34 | $51.53 | $51.87 | $51.87 | 571,063 |
| 2017-10-04 | $52.00 | $52.87 | $51.69 | $52.13 | $52.13 | 537,467 |
| 2017-10-03 | $51.58 | $52.00 | $51.06 | $51.94 | $51.94 | 575,410 |
| 2017-10-02 | $50.80 | $51.69 | $50.61 | $51.45 | $51.45 | 418,220 |
| 2017-09-29 | $49.98 | $50.64 | $49.14 | $50.58 | $50.58 | 461,811 |
| 2017-09-28 | $50.15 | $50.38 | $48.91 | $49.78 | $49.78 | 463,922 |
| 2017-09-27 | $48.36 | $50.27 | $48.10 | $50.17 | $50.17 | 672,955 |
| 2017-09-26 | $47.36 | $48.19 | $46.82 | $47.86 | $47.86 | 386,182 |
| 2017-09-25 | $47.34 | $47.56 | $45.21 | $47.14 | $47.14 | 613,943 |
| 2017-09-22 | $48.02 | $48.79 | $47.26 | $47.35 | $47.35 | 692,382 |
| 2017-09-21 | $48.62 | $49.48 | $47.95 | $47.95 | $47.95 | 513,747 |
| 2017-09-20 | $47.34 | $48.95 | $46.51 | $48.66 | $48.66 | 900,039 |
| 2017-09-19 | $45.78 | $47.58 | $45.46 | $47.38 | $47.38 | 998,482 |
| 2017-09-18 | $45.12 | $45.88 | $44.65 | $45.77 | $45.77 | 390,071 |
| 2017-09-15 | $45.92 | $46.03 | $44.78 | $45.12 | $45.12 | 1,309,286 |
| 2017-09-14 | $45.35 | $46.60 | $45.00 | $45.82 | $45.82 | 542,194 |
| 2017-09-13 | $45.41 | $45.82 | $45.06 | $45.77 | $45.77 | 472,850 |
| 2017-09-12 | $45.22 | $46.08 | $45.20 | $45.43 | $45.43 | 416,407 |
| 2017-09-11 | $45.43 | $45.58 | $44.52 | $45.16 | $45.16 | 557,990 |
| 2017-09-08 | $43.92 | $44.85 | $43.10 | $44.64 | $44.64 | 690,964 |
| 2017-09-07 | $45.19 | $45.51 | $43.43 | $43.95 | $43.95 | 783,026 |
| 2017-09-06 | $45.50 | $47.96 | $44.56 | $45.22 | $45.22 | 2,185,103 |
| 2017-09-05 | $41.75 | $42.41 | $41.28 | $41.95 | $41.95 | 616,672 |
| 2017-09-01 | $42.98 | $42.98 | $41.90 | $42.13 | $42.13 | 498,782 |
| 2017-08-31 | $41.62 | $43.22 | $41.62 | $42.77 | $42.77 | 619,441 |
| 2017-08-30 | $41.43 | $41.97 | $41.25 | $41.61 | $41.61 | 790,065 |
| 2017-08-29 | $40.25 | $42.15 | $40.21 | $41.53 | $41.53 | 1,610,523 |
| 2017-08-28 | $41.04 | $41.78 | $40.38 | $40.60 | $40.60 | 1,027,217 |
| 2017-08-25 | $41.68 | $41.96 | $40.75 | $40.88 | $40.88 | 405,091 |
| 2017-08-24 | $42.51 | $42.68 | $41.30 | $41.55 | $41.55 | 434,832 |
| 2017-08-23 | $42.77 | $42.97 | $42.23 | $42.49 | $42.49 | 329,874 |
| 2017-08-22 | $43.01 | $43.85 | $42.36 | $43.15 | $43.15 | 385,527 |
| 2017-08-21 | $42.22 | $43.58 | $41.62 | $43.07 | $43.07 | 659,932 |
| 2017-08-18 | $43.73 | $43.73 | $41.31 | $42.08 | $42.08 | 1,303,033 |
| 2017-08-17 | $45.25 | $45.74 | $44.02 | $44.08 | $44.08 | 427,342 |
| 2017-08-16 | $46.90 | $47.30 | $45.29 | $45.46 | $45.46 | 520,453 |
| 2017-08-15 | $46.84 | $47.06 | $46.16 | $46.65 | $46.65 | 149,924 |
| 2017-08-14 | $45.43 | $46.86 | $44.85 | $46.79 | $46.79 | 416,372 |
| 2017-08-11 | $46.36 | $46.95 | $44.91 | $44.93 | $44.93 | 579,253 |
| 2017-08-10 | $47.26 | $47.26 | $45.75 | $46.14 | $46.14 | 325,502 |
| 2017-08-09 | $47.30 | $48.01 | $46.87 | $47.48 | $47.48 | 236,157 |
| 2017-08-08 | $48.23 | $48.36 | $47.29 | $47.52 | $47.52 | 198,783 |
| 2017-08-07 | $46.84 | $48.28 | $46.46 | $48.17 | $48.17 | 290,381 |
| 2017-08-04 | $46.73 | $47.26 | $46.62 | $46.77 | $46.77 | 184,984 |
| 2017-08-03 | $46.17 | $47.29 | $45.95 | $46.51 | $46.51 | 241,577 |
| 2017-08-02 | $47.27 | $47.47 | $46.02 | $46.08 | $46.08 | 297,854 |
| 2017-08-01 | $46.13 | $47.37 | $45.74 | $47.21 | $47.21 | 366,156 |
| 2017-07-31 | $47.25 | $47.36 | $45.70 | $45.87 | $45.87 | 464,515 |
| 2017-07-28 | $47.34 | $47.85 | $46.62 | $47.26 | $47.26 | 402,642 |
| 2017-07-27 | $48.90 | $49.34 | $46.95 | $47.89 | $47.89 | 343,510 |
| 2017-07-26 | $49.29 | $49.29 | $47.78 | $48.82 | $48.82 | 248,912 |
| 2017-07-25 | $48.87 | $49.98 | $48.18 | $49.35 | $49.35 | 317,569 |
| 2017-07-24 | $47.39 | $48.74 | $47.03 | $48.71 | $48.71 | 368,613 |
| 2017-07-21 | $48.13 | $48.14 | $47.06 | $47.38 | $47.38 | 349,515 |
| 2017-07-20 | $48.30 | $48.66 | $46.74 | $47.64 | $47.64 | 837,518 |
| 2017-07-19 | $49.08 | $49.25 | $47.63 | $48.30 | $48.30 | 750,565 |
| 2017-07-18 | $50.81 | $50.91 | $48.78 | $49.09 | $49.09 | 656,021 |
| 2017-07-17 | $51.05 | $51.33 | $49.90 | $51.08 | $51.08 | 411,480 |
| 2017-07-14 | $51.40 | $51.85 | $50.90 | $50.96 | $50.96 | 271,816 |
| 2017-07-13 | $51.35 | $51.79 | $50.80 | $51.39 | $51.39 | 656,723 |
| 2017-07-12 | $49.98 | $51.44 | $49.98 | $51.35 | $51.35 | 942,301 |
| 2017-07-11 | $48.46 | $49.79 | $48.42 | $49.76 | $49.76 | 379,902 |
| 2017-07-10 | $50.00 | $50.59 | $48.35 | $48.46 | $48.46 | 477,478 |
| 2017-07-07 | $48.42 | $50.33 | $48.42 | $50.19 | $50.19 | 522,122 |
| 2017-07-06 | $49.85 | $50.16 | $48.24 | $48.30 | $48.30 | 423,167 |
| 2017-07-05 | $49.75 | $50.56 | $49.33 | $50.24 | $50.24 | 314,083 |
| 2017-07-03 | $50.21 | $50.61 | $49.15 | $49.28 | $49.28 | 312,038 |
| 2017-06-30 | $49.61 | $49.96 | $48.38 | $49.83 | $49.83 | 336,446 |
| 2017-06-29 | $51.32 | $51.56 | $48.32 | $49.56 | $49.56 | 658,881 |
| 2017-06-28 | $50.64 | $51.38 | $49.25 | $51.17 | $51.17 | 434,934 |
| 2017-06-27 | $51.01 | $51.87 | $50.39 | $50.43 | $50.43 | 282,953 |
| 2017-06-26 | $52.07 | $52.61 | $50.60 | $51.12 | $51.12 | 299,336 |
| 2017-06-23 | $50.91 | $52.03 | $50.75 | $51.75 | $51.75 | 1,122,167 |
| 2017-06-22 | $51.60 | $52.06 | $50.85 | $51.05 | $51.05 | 313,688 |
| 2017-06-21 | $51.88 | $52.25 | $51.30 | $51.44 | $51.44 | 482,169 |
| 2017-06-20 | $51.63 | $51.97 | $51.26 | $51.68 | $51.68 | 372,978 |
| 2017-06-19 | $51.63 | $52.25 | $51.20 | $51.40 | $51.40 | 355,146 |
| 2017-06-16 | $50.70 | $51.80 | $50.32 | $51.19 | $51.19 | 448,818 |
| 2017-06-15 | $50.74 | $50.99 | $49.59 | $50.99 | $50.99 | 437,837 |
| 2017-06-14 | $51.70 | $52.11 | $50.95 | $51.57 | $51.57 | 759,196 |
| 2017-06-13 | $51.06 | $52.63 | $50.68 | $51.98 | $51.98 | 721,063 |
| 2017-06-12 | $51.16 | $51.76 | $50.26 | $50.71 | $50.71 | 502,194 |
| 2017-06-09 | $54.50 | $54.72 | $50.10 | $52.00 | $52.00 | 1,131,533 |
| 2017-06-08 | $53.00 | $54.95 | $52.43 | $54.47 | $54.47 | 1,267,409 |
| 2017-06-07 | $48.80 | $52.83 | $48.50 | $52.68 | $52.68 | 2,221,099 |
| 2017-06-06 | $48.91 | $49.69 | $47.61 | $48.49 | $48.49 | 946,990 |
| 2017-06-05 | $48.20 | $48.97 | $46.86 | $48.41 | $48.41 | 609,916 |
| 2017-06-02 | $47.57 | $49.00 | $47.29 | $48.06 | $48.06 | 607,628 |
| 2017-06-01 | $45.33 | $47.98 | $45.33 | $47.45 | $47.45 | 601,131 |
| 2017-05-31 | $45.43 | $46.40 | $44.77 | $45.80 | $45.80 | 378,728 |
| 2017-05-30 | $44.86 | $45.70 | $44.86 | $45.23 | $45.23 | 165,898 |
| 2017-05-26 | $46.11 | $46.50 | $44.05 | $45.28 | $45.28 | 280,553 |
| 2017-05-25 | $45.23 | $46.21 | $45.15 | $46.10 | $46.10 | 272,411 |
| 2017-05-24 | $45.12 | $45.70 | $44.98 | $44.99 | $44.99 | 217,925 |
| 2017-05-23 | $44.82 | $45.38 | $44.20 | $45.14 | $45.14 | 207,817 |
| 2017-05-22 | $44.84 | $44.87 | $44.29 | $44.68 | $44.68 | 242,609 |
| 2017-05-19 | $44.64 | $45.40 | $44.43 | $44.73 | $44.73 | 312,724 |
| 2017-05-18 | $44.11 | $45.10 | $43.51 | $44.58 | $44.58 | 233,712 |
| 2017-05-17 | $44.90 | $45.25 | $44.29 | $44.30 | $44.30 | 374,063 |
| 2017-05-16 | $45.64 | $45.91 | $44.94 | $45.63 | $45.63 | 407,921 |
| 2017-05-15 | $45.83 | $46.16 | $45.35 | $45.63 | $45.63 | 339,762 |
| 2017-05-12 | $46.01 | $46.21 | $45.55 | $45.68 | $45.68 | 186,672 |
| 2017-05-11 | $46.09 | $46.47 | $45.56 | $46.08 | $46.08 | 256,753 |
| 2017-05-10 | $44.88 | $46.85 | $44.59 | $46.22 | $46.22 | 364,424 |
| 2017-05-09 | $44.55 | $44.99 | $43.89 | $44.91 | $44.91 | 442,637 |
| 2017-05-08 | $46.19 | $46.34 | $44.59 | $44.65 | $44.65 | 375,802 |
| 2017-05-05 | $46.44 | $46.44 | $45.48 | $46.18 | $46.18 | 325,863 |
| 2017-05-04 | $45.02 | $46.44 | $44.15 | $46.11 | $46.11 | 555,776 |
| 2017-05-03 | $46.25 | $46.25 | $44.83 | $44.92 | $44.92 | 313,023 |
| 2017-05-02 | $46.13 | $46.78 | $45.80 | $46.35 | $46.35 | 313,080 |
| 2017-05-01 | $45.58 | $46.35 | $44.97 | $46.10 | $46.10 | 454,355 |
| 2017-04-28 | $44.35 | $45.68 | $44.28 | $45.52 | $45.52 | 654,457 |
| 2017-04-27 | $44.48 | $45.10 | $44.17 | $44.40 | $44.40 | 440,915 |
| 2017-04-26 | $44.36 | $45.14 | $44.25 | $44.30 | $44.30 | 474,888 |
| 2017-04-25 | $44.66 | $44.84 | $44.26 | $44.38 | $44.38 | 415,218 |
| 2017-04-24 | $45.57 | $45.57 | $44.09 | $44.37 | $44.37 | 499,027 |
| 2017-04-21 | $45.34 | $45.34 | $44.41 | $44.78 | $44.78 | 418,489 |
| 2017-04-20 | $43.82 | $45.64 | $43.01 | $45.54 | $45.54 | 528,138 |
| 2017-04-19 | $43.10 | $43.96 | $42.97 | $43.27 | $43.27 | 503,752 |
| 2017-04-18 | $43.48 | $43.94 | $42.32 | $43.01 | $43.01 | 635,754 |
| 2017-04-17 | $43.18 | $43.80 | $42.91 | $43.71 | $43.71 | 271,113 |
| 2017-04-13 | $43.15 | $43.69 | $42.61 | $43.09 | $43.09 | 242,599 |
| 2017-04-12 | $44.08 | $44.34 | $43.27 | $43.41 | $43.41 | 409,698 |
| 2017-04-11 | $43.29 | $44.10 | $43.11 | $44.07 | $44.07 | 308,492 |
| 2017-04-10 | $43.03 | $43.91 | $43.01 | $43.50 | $43.50 | 705,937 |
| 2017-04-07 | $42.49 | $43.46 | $42.49 | $43.15 | $43.15 | 460,799 |
| 2017-04-06 | $42.56 | $42.98 | $42.22 | $42.67 | $42.67 | 366,979 |
| 2017-04-05 | $42.42 | $43.14 | $42.03 | $42.49 | $42.49 | 747,775 |
| 2017-04-04 | $41.89 | $43.29 | $41.89 | $42.29 | $42.29 | 340,478 |
| 2017-04-03 | $42.37 | $42.73 | $41.50 | $41.73 | $41.73 | 527,561 |
| 2017-03-31 | $41.06 | $42.90 | $41.06 | $42.45 | $42.45 | 871,717 |
| 2017-03-30 | $39.98 | $41.02 | $39.93 | $40.84 | $40.84 | 384,500 |
| 2017-03-29 | $39.42 | $40.45 | $39.15 | $40.03 | $40.03 | 571,368 |
| 2017-03-28 | $41.16 | $41.45 | $38.79 | $39.53 | $39.53 | 967,639 |
| 2017-03-27 | $39.00 | $41.35 | $37.62 | $41.28 | $41.28 | 1,204,849 |
| 2017-03-24 | $41.95 | $43.32 | $40.01 | $40.40 | $40.40 | 1,197,831 |
| 2017-03-23 | $43.31 | $43.31 | $41.10 | $42.55 | $42.55 | 964,348 |
| 2017-03-22 | $46.03 | $47.34 | $43.47 | $43.83 | $43.83 | 949,218 |
| 2017-03-21 | $46.60 | $46.60 | $43.38 | $43.63 | $43.63 | 742,725 |
| 2017-03-20 | $45.92 | $46.62 | $45.11 | $45.94 | $45.94 | 556,701 |
| 2017-03-17 | $45.33 | $46.53 | $45.07 | $46.19 | $46.19 | 1,040,735 |
| 2017-03-16 | $46.33 | $46.68 | $45.16 | $45.57 | $45.57 | 429,483 |
| 2017-03-15 | $44.75 | $46.13 | $44.74 | $45.88 | $45.88 | 783,438 |
| 2017-03-14 | $44.27 | $44.85 | $43.76 | $44.63 | $44.63 | 415,567 |
| 2017-03-13 | $41.59 | $43.74 | $41.59 | $43.64 | $43.64 | 444,339 |
| 2017-03-10 | $41.74 | $42.34 | $41.58 | $41.69 | $41.69 | 296,827 |
| 2017-03-09 | $41.85 | $42.29 | $41.12 | $41.63 | $41.63 | 484,948 |
| 2017-03-08 | $43.78 | $43.87 | $41.83 | $41.93 | $41.93 | 468,281 |
| 2017-03-07 | $44.12 | $44.12 | $43.26 | $43.61 | $43.61 | 340,692 |
| 2017-03-06 | $43.71 | $44.03 | $43.00 | $43.86 | $43.86 | 289,840 |
| 2017-03-03 | $43.13 | $43.62 | $42.76 | $43.54 | $43.54 | 192,176 |
| 2017-03-02 | $44.40 | $44.40 | $42.89 | $43.02 | $43.02 | 402,745 |
| 2017-03-01 | $44.16 | $44.67 | $43.54 | $44.52 | $44.52 | 702,925 |
| 2017-02-28 | $44.23 | $44.24 | $43.52 | $43.70 | $43.70 | 815,918 |
| 2017-02-27 | $42.17 | $44.01 | $42.17 | $43.96 | $43.96 | 424,599 |
| 2017-02-24 | $41.13 | $42.68 | $41.13 | $42.19 | $42.19 | 1,002,574 |
| 2017-02-23 | $42.50 | $42.50 | $40.24 | $41.44 | $41.44 | 589,251 |
| 2017-02-22 | $43.02 | $43.31 | $42.20 | $42.35 | $42.35 | 344,637 |
| 2017-02-21 | $42.95 | $43.58 | $42.40 | $43.29 | $43.29 | 457,669 |
| 2017-02-17 | $43.35 | $43.35 | $42.60 | $42.83 | $42.83 | 484,599 |
| 2017-02-16 | $43.95 | $44.37 | $43.01 | $43.48 | $43.48 | 320,638 |
| 2017-02-15 | $44.17 | $44.29 | $43.45 | $43.94 | $43.94 | 355,536 |
| 2017-02-14 | $43.49 | $44.24 | $43.41 | $44.18 | $44.18 | 398,171 |
| 2017-02-13 | $43.72 | $44.72 | $43.25 | $43.49 | $43.49 | 568,724 |
| 2017-02-10 | $44.00 | $44.03 | $42.96 | $43.61 | $43.61 | 405,946 |
| 2017-02-09 | $43.06 | $44.64 | $42.89 | $43.99 | $43.99 | 812,174 |
| 2017-02-08 | $43.20 | $43.64 | $41.30 | $43.00 | $43.00 | 828,138 |
| 2017-02-07 | $47.00 | $47.75 | $43.03 | $43.54 | $43.54 | 1,507,948 |
| 2017-02-06 | $47.39 | $47.80 | $46.63 | $47.00 | $47.00 | 371,728 |
| 2017-02-03 | $46.41 | $47.91 | $46.35 | $47.33 | $47.33 | 621,703 |
| 2017-02-02 | $46.27 | $47.30 | $46.06 | $46.34 | $46.34 | 307,779 |
| 2017-02-01 | $46.68 | $47.14 | $46.03 | $46.40 | $46.40 | 309,405 |
| 2017-01-31 | $45.67 | $46.71 | $45.08 | $46.25 | $46.25 | 573,969 |
| 2017-01-30 | $47.49 | $47.49 | $45.94 | $46.08 | $46.08 | 489,503 |
| 2017-01-27 | $47.75 | $47.95 | $46.10 | $47.38 | $47.38 | 540,045 |
| 2017-01-26 | $47.95 | $48.07 | $47.16 | $47.53 | $47.53 | 318,787 |
| 2017-01-25 | $47.37 | $48.14 | $47.27 | $47.90 | $47.90 | 322,273 |
| 2017-01-24 | $48.71 | $49.25 | $45.57 | $47.25 | $47.25 | 679,848 |
| 2017-01-23 | $47.52 | $49.24 | $47.16 | $48.06 | $48.06 | 428,078 |
| 2017-01-20 | $47.90 | $48.17 | $46.91 | $47.69 | $47.69 | 508,266 |
| 2017-01-19 | $48.39 | $48.77 | $47.91 | $48.02 | $48.02 | 1,383,964 |
| 2017-01-18 | $47.80 | $48.69 | $47.07 | $48.61 | $48.61 | 450,198 |
| 2017-01-17 | $47.92 | $47.92 | $47.02 | $47.47 | $47.47 | 466,009 |
| 2017-01-13 | $48.09 | $48.75 | $47.33 | $47.83 | $47.83 | 613,321 |
| 2017-01-12 | $47.05 | $48.21 | $46.80 | $47.94 | $47.94 | 523,734 |
| 2017-01-11 | $46.89 | $47.50 | $46.18 | $47.03 | $47.03 | 706,313 |
| 2017-01-10 | $44.25 | $47.38 | $43.06 | $47.04 | $47.04 | 1,797,183 |
| 2017-01-09 | $40.53 | $43.09 | $40.08 | $42.96 | $42.96 | 934,558 |
| 2017-01-06 | $40.63 | $41.10 | $40.10 | $40.46 | $40.46 | 310,237 |
| 2017-01-05 | $40.86 | $41.37 | $40.51 | $40.78 | $40.78 | 350,199 |
| 2017-01-04 | $40.47 | $41.17 | $40.10 | $40.82 | $40.82 | 348,664 |
| 2017-01-03 | $40.96 | $41.13 | $39.94 | $40.19 | $40.19 | 415,171 |
| 2016-12-30 | $41.20 | $41.30 | $40.31 | $40.52 | $40.52 | 263,076 |
| 2016-12-29 | $41.05 | $42.00 | $40.57 | $41.18 | $41.18 | 350,935 |
| 2016-12-28 | $41.55 | $41.77 | $40.75 | $41.05 | $41.05 | 242,004 |
| 2016-12-27 | $40.85 | $41.88 | $40.83 | $41.40 | $41.40 | 225,544 |
| 2016-12-23 | $40.25 | $41.31 | $40.24 | $40.90 | $40.90 | 217,189 |
| 2016-12-22 | $40.08 | $40.66 | $39.93 | $40.53 | $40.53 | 240,387 |
| 2016-12-21 | $40.43 | $40.64 | $40.05 | $40.15 | $40.15 | 313,820 |
| 2016-12-20 | $40.24 | $40.34 | $39.94 | $40.29 | $40.29 | 397,910 |
| 2016-12-19 | $41.01 | $41.01 | $39.97 | $40.19 | $40.19 | 520,397 |
| 2016-12-16 | $42.61 | $42.77 | $40.91 | $40.98 | $40.98 | 973,114 |
| 2016-12-15 | $41.53 | $42.87 | $41.26 | $42.48 | $42.48 | 498,218 |
| 2016-12-14 | $41.48 | $41.98 | $41.05 | $41.31 | $41.31 | 355,233 |
| 2016-12-13 | $41.58 | $42.40 | $41.14 | $41.86 | $41.86 | 501,478 |
| 2016-12-12 | $40.88 | $41.16 | $40.13 | $40.99 | $40.99 | 471,433 |
| 2016-12-09 | $41.24 | $41.45 | $40.56 | $40.94 | $40.94 | 496,734 |
| 2016-12-08 | $41.41 | $41.70 | $40.78 | $41.26 | $41.26 | 480,486 |
| 2016-12-07 | $39.48 | $42.35 | $39.15 | $41.49 | $41.49 | 1,167,025 |
| 2016-12-06 | $42.25 | $42.45 | $40.34 | $40.80 | $40.80 | 1,146,658 |
| 2016-12-05 | $42.25 | $42.84 | $41.43 | $41.96 | $41.96 | 683,202 |
| 2016-12-02 | $43.03 | $43.17 | $41.56 | $42.10 | $42.10 | 779,066 |
| 2016-12-01 | $44.56 | $44.98 | $42.67 | $42.93 | $42.93 | 699,171 |
| 2016-11-30 | $45.00 | $45.00 | $43.96 | $44.53 | $44.53 | 619,421 |
| 2016-11-29 | $43.79 | $44.91 | $43.54 | $44.65 | $44.65 | 648,212 |
| 2016-11-28 | $43.17 | $43.80 | $43.08 | $43.40 | $43.40 | 462,108 |
| 2016-11-25 | $43.25 | $43.53 | $42.83 | $43.52 | $43.52 | 105,635 |
| 2016-11-23 | $42.31 | $43.23 | $41.86 | $43.19 | $43.19 | 359,268 |
| 2016-11-22 | $41.36 | $42.45 | $41.36 | $42.15 | $42.15 | 542,661 |
| 2016-11-21 | $41.42 | $41.45 | $40.78 | $41.31 | $41.31 | 591,028 |
| 2016-11-18 | $41.58 | $41.62 | $41.02 | $41.16 | $41.16 | 357,628 |
| 2016-11-17 | $40.09 | $41.65 | $39.91 | $41.54 | $41.54 | 394,411 |
| 2016-11-16 | $40.01 | $40.56 | $39.40 | $40.00 | $40.00 | 706,163 |
| 2016-11-15 | $41.74 | $41.85 | $39.92 | $40.01 | $40.01 | 847,926 |
| 2016-11-14 | $40.97 | $41.89 | $40.00 | $41.76 | $41.76 | 752,353 |
| 2016-11-11 | $38.36 | $40.74 | $38.07 | $40.12 | $40.12 | 1,414,396 |
| 2016-11-10 | $35.06 | $38.99 | $35.06 | $38.34 | $38.34 | 1,271,499 |
| 2016-11-09 | $31.25 | $35.21 | $30.36 | $34.95 | $34.95 | 2,126,984 |
| 2016-11-08 | $31.51 | $31.61 | $30.95 | $31.19 | $31.19 | 329,409 |
| 2016-11-07 | $31.33 | $31.96 | $31.28 | $31.62 | $31.62 | 590,687 |
| 2016-11-04 | $30.74 | $31.26 | $30.34 | $30.70 | $30.70 | 454,116 |
| 2016-11-03 | $31.24 | $31.57 | $30.83 | $30.83 | $30.83 | 334,049 |
| 2016-11-02 | $32.42 | $32.42 | $30.87 | $31.29 | $31.29 | 729,943 |
| 2016-11-01 | $33.36 | $33.36 | $32.06 | $32.39 | $32.39 | 415,734 |
| 2016-10-31 | $33.30 | $33.32 | $33.02 | $33.23 | $33.23 | 495,859 |
| 2016-10-28 | $33.88 | $33.88 | $33.05 | $33.06 | $33.06 | 568,780 |
| 2016-10-27 | $34.19 | $34.65 | $33.33 | $33.49 | $33.49 | 558,639 |
| 2016-10-26 | $34.45 | $34.64 | $34.01 | $34.17 | $34.17 | 518,636 |
| 2016-10-25 | $35.52 | $35.59 | $34.09 | $34.41 | $34.41 | 500,506 |
| 2016-10-24 | $35.71 | $36.14 | $35.40 | $35.43 | $35.43 | 441,788 |
| 2016-10-21 | $35.89 | $36.08 | $35.49 | $35.63 | $35.63 | 464,742 |
| 2016-10-20 | $35.80 | $36.20 | $34.92 | $35.90 | $35.90 | 1,699,097 |
| 2016-10-19 | $36.52 | $37.00 | $36.16 | $36.74 | $36.74 | 357,828 |
| 2016-10-18 | $37.10 | $37.14 | $36.08 | $36.40 | $36.40 | 681,093 |
| 2016-10-17 | $36.48 | $37.53 | $36.24 | $36.75 | $36.75 | 811,213 |
| 2016-10-14 | $36.29 | $36.75 | $36.19 | $36.61 | $36.61 | 249,582 |
| 2016-10-13 | $37.03 | $37.05 | $35.67 | $36.14 | $36.14 | 521,477 |
| 2016-10-12 | $37.87 | $38.13 | $37.19 | $37.23 | $37.23 | 254,375 |
| 2016-10-11 | $38.51 | $38.74 | $37.72 | $37.85 | $37.85 | 304,977 |
| 2016-10-10 | $38.25 | $38.80 | $38.13 | $38.44 | $38.44 | 276,440 |
| 2016-10-07 | $38.06 | $38.16 | $37.14 | $37.92 | $37.92 | 397,765 |
| 2016-10-06 | $37.88 | $38.27 | $37.58 | $37.94 | $37.94 | 414,295 |
| 2016-10-05 | $37.69 | $38.31 | $37.58 | $38.10 | $38.10 | 353,180 |
| 2016-10-04 | $38.06 | $38.23 | $37.10 | $37.57 | $37.57 | 372,488 |
| 2016-10-03 | $37.69 | $38.10 | $37.42 | $37.87 | $37.87 | 715,341 |
| 2016-09-30 | $37.66 | $38.00 | $36.72 | $37.85 | $37.85 | 432,859 |
| 2016-09-29 | $37.67 | $38.00 | $37.15 | $37.34 | $37.34 | 340,162 |
| 2016-09-28 | $37.55 | $37.96 | $37.03 | $37.79 | $37.79 | 445,157 |
| 2016-09-27 | $36.91 | $37.59 | $36.84 | $37.48 | $37.48 | 325,052 |
| 2016-09-26 | $37.07 | $37.12 | $36.71 | $36.81 | $36.81 | 287,667 |
| 2016-09-23 | $37.31 | $37.48 | $36.83 | $37.00 | $37.00 | 297,207 |
| 2016-09-22 | $36.20 | $37.50 | $36.06 | $37.50 | $37.50 | 671,266 |
| 2016-09-21 | $35.67 | $36.80 | $35.60 | $36.20 | $36.20 | 849,136 |
| 2016-09-20 | $35.00 | $35.61 | $34.81 | $35.45 | $35.45 | 434,047 |
| 2016-09-19 | $34.75 | $35.25 | $34.75 | $34.93 | $34.93 | 480,271 |
| 2016-09-16 | $33.92 | $34.74 | $33.84 | $34.68 | $34.68 | 1,498,500 |
| 2016-09-15 | $33.50 | $33.97 | $32.83 | $33.92 | $33.92 | 448,209 |
| 2016-09-14 | $33.78 | $34.31 | $33.56 | $33.66 | $33.66 | 287,307 |
| 2016-09-13 | $33.44 | $33.75 | $32.60 | $33.63 | $33.63 | 323,765 |
| 2016-09-12 | $33.29 | $33.69 | $32.70 | $33.65 | $33.65 | 780,258 |
| 2016-09-09 | $34.55 | $34.74 | $33.26 | $33.31 | $33.31 | 423,887 |
| 2016-09-08 | $34.71 | $35.06 | $34.64 | $35.00 | $35.00 | 368,823 |
| 2016-09-07 | $34.36 | $35.32 | $33.90 | $34.56 | $34.56 | 1,251,048 |
| 2016-09-06 | $33.74 | $34.00 | $33.15 | $33.86 | $33.86 | 731,668 |
| 2016-09-02 | $32.78 | $33.62 | $32.35 | $33.55 | $33.55 | 329,904 |
| 2016-09-01 | $32.44 | $32.74 | $31.98 | $32.50 | $32.50 | 293,328 |
| 2016-08-31 | $33.00 | $33.00 | $31.84 | $32.56 | $32.56 | 531,890 |
| 2016-08-30 | $31.92 | $33.00 | $31.88 | $33.00 | $33.00 | 832,636 |
| 2016-08-29 | $31.30 | $32.00 | $31.30 | $31.99 | $31.99 | 657,276 |
| 2016-08-26 | $30.59 | $31.31 | $30.51 | $31.26 | $31.26 | 266,471 |
| 2016-08-25 | $30.50 | $30.61 | $30.27 | $30.52 | $30.52 | 219,022 |
| 2016-08-24 | $30.32 | $30.90 | $30.29 | $30.57 | $30.57 | 336,773 |
| 2016-08-23 | $28.63 | $30.41 | $28.59 | $30.32 | $30.32 | 436,638 |
| 2016-08-22 | $29.47 | $29.58 | $28.39 | $28.54 | $28.54 | 301,106 |
| 2016-08-19 | $29.73 | $29.97 | $29.65 | $29.72 | $29.72 | 252,440 |
| 2016-08-18 | $29.35 | $30.00 | $29.31 | $29.91 | $29.91 | 199,577 |
| 2016-08-17 | $29.41 | $29.60 | $28.79 | $29.38 | $29.38 | 165,082 |
| 2016-08-16 | $29.15 | $29.46 | $28.98 | $29.40 | $29.40 | 198,391 |
| 2016-08-15 | $28.90 | $29.46 | $28.71 | $29.17 | $29.17 | 376,731 |
| 2016-08-12 | $28.64 | $29.00 | $28.52 | $29.00 | $29.00 | 144,052 |
| 2016-08-11 | $28.35 | $28.72 | $28.33 | $28.67 | $28.67 | 352,846 |
| 2016-08-10 | $28.50 | $28.69 | $28.12 | $28.32 | $28.32 | 187,097 |
| 2016-08-09 | $28.58 | $28.70 | $28.47 | $28.58 | $28.58 | 92,785 |
| 2016-08-08 | $28.93 | $29.07 | $28.50 | $28.57 | $28.57 | 177,772 |
| 2016-08-05 | $28.95 | $29.13 | $28.74 | $28.83 | $28.83 | 235,740 |
| 2016-08-04 | $28.74 | $28.87 | $28.48 | $28.75 | $28.75 | 302,662 |
| 2016-08-03 | $28.48 | $28.80 | $28.26 | $28.68 | $28.68 | 215,151 |
| 2016-08-02 | $29.29 | $29.50 | $28.52 | $28.59 | $28.59 | 236,092 |
| 2016-08-01 | $29.45 | $29.81 | $29.18 | $29.23 | $29.23 | 168,365 |
| 2016-07-29 | $29.40 | $29.63 | $29.00 | $29.52 | $29.52 | 220,139 |
| 2016-07-28 | $29.70 | $29.78 | $29.43 | $29.55 | $29.55 | 330,220 |
| 2016-07-27 | $29.47 | $29.75 | $29.24 | $29.70 | $29.70 | 173,726 |
| 2016-07-26 | $29.54 | $29.55 | $29.14 | $29.48 | $29.48 | 183,278 |
| 2016-07-25 | $29.83 | $29.92 | $29.44 | $29.49 | $29.49 | 194,914 |
| 2016-07-22 | $29.75 | $30.00 | $27.45 | $30.00 | $30.00 | 257,286 |
| 2016-07-21 | $30.13 | $30.23 | $29.49 | $29.78 | $29.78 | 150,269 |
| 2016-07-20 | $30.37 | $30.66 | $30.06 | $30.20 | $30.20 | 182,686 |
| 2016-07-19 | $30.52 | $30.65 | $29.70 | $30.18 | $30.18 | 142,491 |
| 2016-07-18 | $29.98 | $30.54 | $29.82 | $30.46 | $30.46 | 259,667 |
| 2016-07-15 | $30.43 | $30.43 | $29.88 | $29.99 | $29.99 | 278,148 |
| 2016-07-14 | $30.58 | $30.96 | $30.10 | $30.19 | $30.19 | 269,140 |
| 2016-07-13 | $31.27 | $31.54 | $30.07 | $30.30 | $30.30 | 392,780 |
| 2016-07-12 | $31.44 | $31.59 | $31.12 | $31.18 | $31.18 | 273,030 |
| 2016-07-11 | $31.00 | $31.69 | $30.96 | $31.23 | $31.23 | 341,532 |
| 2016-07-08 | $30.48 | $31.00 | $30.37 | $30.93 | $30.93 | 341,467 |
| 2016-07-07 | $30.43 | $30.77 | $29.98 | $30.16 | $30.16 | 226,552 |
| 2016-07-06 | $30.16 | $30.64 | $30.12 | $30.31 | $30.31 | 173,554 |
| 2016-07-05 | $30.05 | $30.51 | $29.93 | $30.35 | $30.35 | 219,963 |
| 2016-07-01 | $30.30 | $30.70 | $30.29 | $30.30 | $30.30 | 324,794 |
| 2016-06-30 | $30.00 | $30.40 | $29.72 | $30.39 | $30.39 | 590,822 |
| 2016-06-29 | $29.73 | $30.00 | $29.58 | $29.99 | $29.99 | 217,095 |
| 2016-06-28 | $28.04 | $29.53 | $27.86 | $29.27 | $29.27 | 372,500 |
| 2016-06-27 | $28.06 | $28.27 | $27.36 | $27.72 | $27.72 | 496,682 |
| 2016-06-24 | $27.87 | $28.68 | $27.13 | $28.51 | $28.51 | 1,349,990 |
| 2016-06-23 | $28.99 | $29.33 | $28.62 | $29.18 | $29.18 | 310,901 |
| 2016-06-22 | $29.19 | $29.75 | $28.53 | $28.66 | $28.66 | 321,938 |
| 2016-06-21 | $29.69 | $29.69 | $28.85 | $29.22 | $29.22 | 341,385 |
| 2016-06-20 | $29.44 | $29.74 | $29.03 | $29.63 | $29.63 | 305,409 |
| 2016-06-17 | $29.18 | $29.44 | $28.88 | $29.08 | $29.08 | 742,981 |
| 2016-06-16 | $28.73 | $29.23 | $27.52 | $29.14 | $29.14 | 290,726 |
| 2016-06-15 | $29.10 | $29.44 | $28.85 | $29.10 | $29.10 | 526,509 |
| 2016-06-14 | $28.96 | $29.19 | $28.80 | $29.11 | $29.11 | 295,313 |
| 2016-06-13 | $28.68 | $29.16 | $28.52 | $28.97 | $28.97 | 327,360 |
| 2016-06-10 | $28.00 | $29.39 | $27.18 | $29.00 | $29.00 | 421,904 |
| 2016-06-09 | $28.82 | $29.21 | $28.04 | $28.20 | $28.20 | 449,532 |
| 2016-06-08 | $29.50 | $30.40 | $29.00 | $29.12 | $29.12 | 1,241,427 |
| 2016-06-07 | $26.93 | $27.79 | $26.92 | $27.61 | $27.61 | 445,565 |
| 2016-06-06 | $26.81 | $27.08 | $26.71 | $27.00 | $27.00 | 358,654 |
| 2016-06-03 | $26.99 | $27.48 | $26.33 | $26.66 | $26.66 | 441,213 |
| 2016-06-02 | $26.40 | $27.16 | $26.31 | $27.07 | $27.07 | 253,007 |
| 2016-06-01 | $25.71 | $26.43 | $25.52 | $26.37 | $26.37 | 288,391 |
| 2016-05-31 | $25.73 | $25.89 | $25.33 | $25.81 | $25.81 | 318,145 |
| 2016-05-27 | $25.23 | $25.56 | $24.65 | $25.56 | $25.56 | 188,437 |
| 2016-05-26 | $25.20 | $25.20 | $24.74 | $25.15 | $25.15 | 173,063 |
| 2016-05-25 | $24.59 | $25.08 | $22.26 | $25.06 | $25.06 | 249,963 |
| 2016-05-24 | $23.92 | $24.61 | $23.81 | $24.53 | $24.53 | 233,478 |
| 2016-05-23 | $23.47 | $23.90 | $23.35 | $23.76 | $23.76 | 125,896 |
| 2016-05-20 | $22.99 | $23.52 | $22.99 | $23.47 | $23.47 | 182,496 |
| 2016-05-19 | $22.90 | $23.40 | $22.50 | $22.87 | $22.87 | 103,766 |
| 2016-05-18 | $22.76 | $23.74 | $22.40 | $22.98 | $22.98 | 198,871 |
| 2016-05-17 | $23.28 | $23.41 | $22.71 | $22.84 | $22.84 | 359,881 |
| 2016-05-16 | $24.32 | $24.32 | $22.66 | $23.31 | $23.31 | 546,857 |
| 2016-05-13 | $24.62 | $25.00 | $24.05 | $24.24 | $24.24 | 168,385 |
| 2016-05-12 | $24.77 | $25.06 | $24.21 | $24.78 | $24.78 | 299,530 |
| 2016-05-11 | $25.54 | $25.76 | $24.56 | $24.70 | $24.70 | 483,905 |
| 2016-05-10 | $25.61 | $25.61 | $25.09 | $25.51 | $25.51 | 133,262 |
| 2016-05-09 | $25.25 | $25.89 | $25.15 | $25.59 | $25.59 | 314,410 |
| 2016-05-06 | $25.31 | $25.66 | $25.05 | $25.34 | $25.34 | 189,052 |
| 2016-05-05 | $25.25 | $25.39 | $25.13 | $25.35 | $25.35 | 180,773 |
| 2016-05-04 | $25.11 | $25.42 | $25.00 | $25.22 | $25.22 | 181,554 |
| 2016-05-03 | $24.98 | $25.73 | $24.80 | $25.21 | $25.21 | 360,877 |
| 2016-05-02 | $25.18 | $25.41 | $24.68 | $25.36 | $25.36 | 192,509 |
| 2016-04-29 | $25.65 | $25.65 | $24.90 | $25.15 | $25.15 | 206,388 |
| 2016-04-28 | $25.62 | $26.05 | $25.44 | $25.83 | $25.83 | 188,087 |
| 2016-04-27 | $25.68 | $26.37 | $25.44 | $25.70 | $25.70 | 181,535 |
| 2016-04-26 | $25.72 | $26.09 | $25.40 | $25.66 | $25.66 | 264,733 |
| 2016-04-25 | $26.38 | $26.41 | $25.63 | $25.68 | $25.68 | 277,524 |
| 2016-04-22 | $26.07 | $26.75 | $26.07 | $26.35 | $26.35 | 239,587 |
| 2016-04-21 | $25.87 | $26.30 | $25.75 | $25.97 | $25.97 | 257,228 |
| 2016-04-20 | $25.17 | $25.98 | $25.05 | $25.98 | $25.98 | 189,765 |
| 2016-04-19 | $25.43 | $25.65 | $25.15 | $25.25 | $25.25 | 137,343 |
| 2016-04-18 | $24.62 | $25.47 | $24.62 | $25.38 | $25.38 | 223,137 |
| 2016-04-15 | $25.23 | $25.41 | $24.86 | $25.13 | $25.13 | 233,592 |
| 2016-04-14 | $25.73 | $25.73 | $25.15 | $25.30 | $25.30 | 235,059 |
| 2016-04-13 | $25.56 | $26.45 | $25.46 | $25.86 | $25.86 | 368,528 |
| 2016-04-12 | $24.35 | $25.33 | $24.32 | $25.30 | $25.30 | 1,000,230 |
| 2016-04-11 | $25.41 | $25.55 | $24.22 | $24.27 | $24.27 | 245,023 |
| 2016-04-08 | $25.79 | $26.00 | $25.16 | $25.33 | $25.33 | 443,126 |
| 2016-04-07 | $25.47 | $25.90 | $24.92 | $25.60 | $25.60 | 424,079 |
| 2016-04-06 | $25.22 | $25.69 | $24.92 | $25.62 | $25.62 | 313,374 |
| 2016-04-05 | $24.56 | $25.35 | $23.79 | $25.15 | $25.15 | 234,785 |
| 2016-04-04 | $25.05 | $25.47 | $24.90 | $25.36 | $25.36 | 387,132 |
| 2016-04-01 | $24.43 | $25.05 | $24.34 | $24.99 | $24.99 | 333,705 |
| 2016-03-31 | $24.33 | $24.90 | $24.32 | $24.67 | $24.67 | 279,722 |
| 2016-03-30 | $24.12 | $24.59 | $23.91 | $24.40 | $24.40 | 291,556 |
| 2016-03-29 | $22.59 | $24.05 | $22.45 | $24.00 | $24.00 | 310,896 |
| 2016-03-28 | $22.70 | $23.59 | $22.56 | $22.59 | $22.59 | 335,435 |
| 2016-03-24 | $24.10 | $24.10 | $21.90 | $22.58 | $22.58 | 545,943 |
| 2016-03-23 | $23.70 | $25.00 | $23.05 | $24.36 | $24.36 | 985,105 |
| 2016-03-22 | $23.02 | $23.33 | $22.39 | $22.45 | $22.45 | 313,886 |
| 2016-03-21 | $22.96 | $23.31 | $22.86 | $23.15 | $23.15 | 157,733 |
| 2016-03-18 | $22.69 | $23.10 | $22.04 | $23.03 | $23.03 | 447,671 |
| 2016-03-17 | $22.49 | $22.63 | $21.63 | $22.51 | $22.51 | 176,169 |
| 2016-03-16 | $21.42 | $22.57 | $21.42 | $22.49 | $22.49 | 189,748 |
| 2016-03-15 | $22.71 | $22.71 | $21.60 | $21.63 | $21.63 | 238,921 |
| 2016-03-14 | $22.63 | $22.98 | $22.34 | $22.87 | $22.87 | 255,198 |
| 2016-03-11 | $22.31 | $22.68 | $22.14 | $22.64 | $22.64 | 164,958 |
| 2016-03-10 | $22.31 | $22.32 | $21.83 | $22.14 | $22.14 | 261,660 |
| 2016-03-09 | $22.08 | $22.45 | $21.83 | $22.20 | $22.20 | 291,372 |
| 2016-03-08 | $23.16 | $23.26 | $21.48 | $22.01 | $22.01 | 498,599 |
| 2016-03-07 | $22.54 | $23.44 | $22.45 | $23.37 | $23.37 | 307,625 |
| 2016-03-04 | $21.71 | $22.78 | $21.63 | $22.72 | $22.72 | 318,969 |
| 2016-03-03 | $21.28 | $22.23 | $19.99 | $21.78 | $21.78 | 482,320 |
| 2016-03-02 | $21.17 | $21.54 | $20.82 | $21.39 | $21.39 | 188,171 |
| 2016-03-01 | $20.87 | $21.32 | $20.66 | $21.25 | $21.25 | 331,683 |
| 2016-02-29 | $20.48 | $20.86 | $20.26 | $20.82 | $20.82 | 381,638 |
| 2016-02-26 | $19.98 | $20.50 | $19.88 | $20.48 | $20.48 | 210,289 |
| 2016-02-25 | $19.99 | $20.06 | $19.55 | $19.88 | $19.88 | 172,184 |
| 2016-02-24 | $19.57 | $19.99 | $19.29 | $19.89 | $19.89 | 300,581 |
| 2016-02-23 | $19.44 | $19.93 | $19.13 | $19.72 | $19.72 | 283,130 |
| 2016-02-22 | $19.52 | $19.97 | $19.25 | $19.55 | $19.55 | 234,402 |
| 2016-02-19 | $19.19 | $19.51 | $19.04 | $19.37 | $19.37 | 334,821 |
| 2016-02-18 | $19.02 | $19.57 | $19.02 | $19.27 | $19.27 | 491,793 |
| 2016-02-17 | $18.12 | $19.31 | $18.08 | $19.01 | $19.01 | 660,045 |
| 2016-02-16 | $17.76 | $18.17 | $17.44 | $18.05 | $18.05 | 300,312 |
| 2016-02-12 | $17.54 | $17.62 | $16.90 | $17.61 | $17.61 | 276,674 |
| 2016-02-11 | $17.32 | $17.46 | $16.15 | $17.29 | $17.29 | 296,586 |
| 2016-02-10 | $16.95 | $17.94 | $16.80 | $17.67 | $17.67 | 478,870 |
| 2016-02-09 | $17.64 | $18.03 | $16.74 | $16.80 | $16.80 | 537,526 |
| 2016-02-08 | $16.01 | $18.12 | $15.91 | $17.59 | $17.59 | 982,163 |
| 2016-02-05 | $18.17 | $18.19 | $15.80 | $15.87 | $15.87 | 768,042 |
| 2016-02-04 | $18.99 | $19.05 | $18.07 | $18.20 | $18.20 | 353,785 |
| 2016-02-03 | $20.97 | $21.25 | $18.76 | $19.07 | $19.07 | 988,837 |
| 2016-02-02 | $21.06 | $21.09 | $20.27 | $20.86 | $20.86 | 538,581 |
| 2016-02-01 | $21.44 | $21.72 | $21.09 | $21.27 | $21.27 | 287,041 |
| 2016-01-29 | $21.03 | $21.65 | $21.03 | $21.55 | $21.55 | 387,726 |
| 2016-01-28 | $22.24 | $22.33 | $20.79 | $21.00 | $21.00 | 399,411 |
| 2016-01-27 | $22.52 | $22.86 | $22.01 | $22.06 | $22.06 | 372,278 |
| 2016-01-26 | $22.67 | $22.90 | $22.42 | $22.55 | $22.55 | 297,333 |
| 2016-01-25 | $22.50 | $22.70 | $22.39 | $22.49 | $22.49 | 308,315 |
| 2016-01-22 | $22.38 | $22.83 | $22.09 | $22.67 | $22.67 | 216,697 |
| 2016-01-21 | $22.04 | $22.41 | $21.67 | $22.07 | $22.07 | 305,895 |
| 2016-01-20 | $22.03 | $22.48 | $19.77 | $21.95 | $21.95 | 478,007 |
| 2016-01-19 | $22.81 | $23.01 | $22.13 | $22.31 | $22.31 | 426,599 |
| 2016-01-15 | $22.22 | $22.76 | $21.95 | $22.63 | $22.63 | 389,884 |
| 2016-01-14 | $22.28 | $23.21 | $22.10 | $22.76 | $22.76 | 680,502 |
| 2016-01-13 | $22.89 | $23.26 | $21.93 | $22.26 | $22.26 | 415,022 |
| 2016-01-12 | $22.89 | $23.06 | $22.47 | $22.80 | $22.80 | 563,422 |
| 2016-01-11 | $22.60 | $22.89 | $22.33 | $22.72 | $22.72 | 525,278 |
| 2016-01-08 | $22.50 | $22.80 | $22.10 | $22.54 | $22.54 | 759,012 |
| 2016-01-07 | $22.89 | $22.96 | $22.38 | $22.45 | $22.45 | 477,888 |
| 2016-01-06 | $23.65 | $23.84 | $22.93 | $23.32 | $23.32 | 350,514 |
| 2016-01-05 | $24.98 | $24.98 | $23.96 | $23.97 | $23.97 | 244,630 |
| 2016-01-04 | $24.76 | $25.12 | $24.06 | $24.97 | $24.97 | 385,208 |
| 2015-12-31 | $25.93 | $25.93 | $24.71 | $25.07 | $25.07 | 589,195 |
| 2015-12-30 | $26.77 | $26.93 | $25.93 | $26.11 | $26.11 | 152,936 |
| 2015-12-29 | $26.75 | $27.14 | $26.27 | $26.77 | $26.77 | 218,724 |
| 2015-12-28 | $26.39 | $26.61 | $26.24 | $26.61 | $26.61 | 268,608 |
| 2015-12-24 | $26.41 | $26.68 | $26.29 | $26.57 | $26.57 | 173,060 |
| 2015-12-23 | $26.47 | $26.53 | $26.10 | $26.32 | $26.32 | 264,920 |
| 2015-12-22 | $25.94 | $26.36 | $25.70 | $26.27 | $26.27 | 292,272 |
| 2015-12-21 | $26.09 | $26.15 | $25.31 | $25.93 | $25.93 | 295,883 |
| 2015-12-18 | $26.92 | $27.04 | $25.32 | $25.87 | $25.87 | 684,011 |
| 2015-12-17 | $27.50 | $27.94 | $26.92 | $27.01 | $27.01 | 364,661 |
| 2015-12-16 | $27.00 | $27.61 | $25.72 | $27.45 | $27.45 | 836,107 |
| 2015-12-15 | $28.88 | $28.97 | $26.47 | $27.16 | $27.16 | 749,030 |
| 2015-12-14 | $29.55 | $29.73 | $28.41 | $28.71 | $28.71 | 271,638 |
| 2015-12-11 | $29.51 | $30.19 | $29.26 | $29.48 | $29.48 | 219,904 |
| 2015-12-10 | $29.60 | $30.87 | $28.69 | $30.16 | $30.16 | 461,497 |
| 2015-12-09 | $31.51 | $32.13 | $28.05 | $29.55 | $29.55 | 792,935 |
| 2015-12-08 | $33.50 | $33.50 | $30.69 | $31.74 | $31.74 | 590,947 |
| 2015-12-07 | $33.22 | $33.68 | $32.95 | $33.52 | $33.52 | 306,976 |
| 2015-12-04 | $32.78 | $33.62 | $32.78 | $33.28 | $33.28 | 169,654 |
| 2015-12-03 | $33.62 | $33.95 | $32.40 | $32.85 | $32.85 | 171,666 |
| 2015-12-02 | $33.00 | $33.99 | $33.00 | $33.47 | $33.47 | 144,220 |
| 2015-12-01 | $33.03 | $33.30 | $31.50 | $33.00 | $33.00 | 289,278 |
| 2015-11-30 | $34.76 | $34.99 | $32.58 | $33.00 | $33.00 | 424,590 |
| 2015-11-27 | $33.96 | $34.55 | $33.69 | $34.54 | $34.54 | 133,456 |
| 2015-11-25 | $34.42 | $34.48 | $33.45 | $33.95 | $33.95 | 137,278 |
| 2015-11-24 | $34.13 | $34.46 | $33.85 | $34.40 | $34.40 | 152,171 |
| 2015-11-23 | $33.94 | $34.47 | $33.71 | $34.40 | $34.40 | 226,837 |
| 2015-11-20 | $33.36 | $34.07 | $33.15 | $33.83 | $33.83 | 177,878 |
| 2015-11-19 | $33.34 | $33.78 | $32.47 | $33.23 | $33.23 | 225,427 |
| 2015-11-18 | $33.23 | $33.50 | $32.65 | $33.43 | $33.43 | 153,763 |
| 2015-11-17 | $33.20 | $33.20 | $32.01 | $33.01 | $33.01 | 195,584 |
| 2015-11-16 | $32.33 | $33.07 | $32.00 | $32.86 | $32.86 | 128,582 |
| 2015-11-13 | $32.90 | $34.23 | $32.49 | $32.57 | $32.57 | 236,683 |
| 2015-11-12 | $34.81 | $35.73 | $32.78 | $32.98 | $32.98 | 331,901 |
| 2015-11-11 | $34.78 | $35.78 | $34.52 | $34.96 | $34.96 | 738,824 |
| 2015-11-10 | $32.99 | $34.63 | $32.99 | $34.46 | $34.46 | 275,973 |
| 2015-11-09 | $33.62 | $34.00 | $32.66 | $33.05 | $33.05 | 240,082 |
| 2015-11-06 | $32.93 | $33.86 | $32.53 | $33.69 | $33.69 | 281,939 |
| 2015-11-05 | $32.60 | $33.43 | $32.50 | $32.93 | $32.93 | 191,135 |
| 2015-11-04 | $32.46 | $32.78 | $31.51 | $32.52 | $32.52 | 231,993 |
| 2015-11-03 | $32.81 | $33.38 | $32.00 | $32.44 | $32.44 | 405,122 |
| 2015-11-02 | $32.68 | $33.25 | $32.29 | $32.99 | $32.99 | 488,989 |
| 2015-10-30 | $33.18 | $33.46 | $32.47 | $32.71 | $32.71 | 221,379 |
| 2015-10-29 | $32.68 | $33.40 | $32.48 | $33.27 | $33.27 | 310,106 |
| 2015-10-28 | $32.00 | $32.81 | $31.00 | $32.68 | $32.68 | 737,915 |
| 2015-10-27 | $30.66 | $31.16 | $30.40 | $31.01 | $31.01 | 406,985 |
| 2015-10-26 | $30.31 | $31.45 | $30.31 | $30.73 | $30.73 | 732,994 |
| 2015-10-23 | $27.86 | $30.14 | $27.71 | $30.05 | $30.05 | 284,531 |
| 2015-10-22 | $28.86 | $29.07 | $27.22 | $27.50 | $27.50 | 318,710 |
| 2015-10-21 | $30.01 | $30.01 | $28.49 | $28.84 | $28.84 | 267,813 |
| 2015-10-20 | $30.69 | $30.82 | $29.86 | $29.93 | $29.93 | 201,030 |
| 2015-10-19 | $29.88 | $30.77 | $29.74 | $30.74 | $30.74 | 199,349 |
| 2015-10-16 | $30.20 | $30.40 | $29.86 | $29.97 | $29.97 | 219,836 |
| 2015-10-15 | $29.81 | $30.39 | $29.15 | $30.21 | $30.21 | 304,741 |
| 2015-10-14 | $29.84 | $30.45 | $29.60 | $29.76 | $29.76 | 171,459 |
| 2015-10-13 | $30.41 | $30.85 | $29.85 | $29.88 | $29.88 | 200,662 |
| 2015-10-12 | $30.08 | $30.50 | $30.01 | $30.43 | $30.43 | 174,859 |
| 2015-10-09 | $29.88 | $30.59 | $29.63 | $30.24 | $30.24 | 329,795 |
| 2015-10-08 | $29.70 | $29.95 | $29.10 | $29.81 | $29.81 | 229,465 |
| 2015-10-07 | $29.19 | $29.85 | $28.71 | $29.74 | $29.74 | 406,116 |
| 2015-10-06 | $29.20 | $29.41 | $28.35 | $28.99 | $28.99 | 367,703 |
| 2015-10-05 | $29.77 | $29.79 | $28.96 | $29.34 | $29.34 | 614,706 |
| 2015-10-02 | $28.78 | $29.43 | $28.40 | $29.42 | $29.42 | 358,551 |
| 2015-10-01 | $29.42 | $29.59 | $28.59 | $28.96 | $28.96 | 566,440 |
| 2015-09-30 | $29.22 | $29.70 | $28.85 | $29.55 | $29.55 | 434,483 |
| 2015-09-29 | $28.59 | $29.64 | $28.42 | $28.68 | $28.68 | 396,795 |
| 2015-09-28 | $29.69 | $30.22 | $28.38 | $28.48 | $28.48 | 755,437 |
| 2015-09-25 | $30.45 | $30.74 | $29.76 | $29.84 | $29.84 | 240,937 |
| 2015-09-24 | $30.47 | $30.77 | $30.00 | $30.36 | $30.36 | 300,279 |
| 2015-09-23 | $29.73 | $30.74 | $29.72 | $30.61 | $30.61 | 656,519 |
| 2015-09-22 | $29.48 | $29.64 | $29.33 | $29.59 | $29.59 | 1,300,854 |
| 2015-09-21 | $30.98 | $31.38 | $30.18 | $30.47 | $30.47 | 237,361 |
| 2015-09-18 | $30.75 | $31.10 | $29.45 | $30.88 | $30.88 | 485,610 |
| 2015-09-17 | $29.70 | $31.91 | $29.59 | $31.30 | $31.30 | 598,528 |
| 2015-09-16 | $29.95 | $30.08 | $29.49 | $29.74 | $29.74 | 303,816 |
| 2015-09-15 | $30.00 | $30.30 | $29.73 | $29.83 | $29.83 | 290,998 |
| 2015-09-14 | $30.30 | $30.83 | $29.70 | $29.90 | $29.90 | 359,735 |
| 2015-09-11 | $30.35 | $30.59 | $29.76 | $30.24 | $30.24 | 338,732 |
| 2015-09-10 | $30.87 | $31.27 | $30.50 | $30.82 | $30.82 | 322,476 |
| 2015-09-09 | $31.32 | $31.93 | $29.48 | $31.27 | $31.27 | 777,677 |
| 2015-09-08 | $29.85 | $30.83 | $29.63 | $30.53 | $30.53 | 289,600 |
Healthequity Inc (HQY) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Meta, Boeing, Eli Lilly, Disney, Coca-Cola, Grindr & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com April 2, 2024Recent Healthequity Inc (HQY) News
Similar Companies to Healthequity Inc (HQY) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |