Herc Holdings Inc (HRI) Exchange: NYSE
Data as of April 19, 2024
$152.53 ($-5.70) -3.60%
Herc Holdings Inc - Daily Information
Click for more stock information on Herc Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $158.00 |
| Previous Close | $152.53 |
| High | $158.54 |
| Low | $152.20 |
| Adjusted Open | $158.00 |
| Previous Adjusted Close | $152.53 |
| Adjusted High | $158.54 |
| Adjusted Low | $152.20 |
About Herc Holdings Inc (HRI)
Herc Holdings Inc (HRI) is a publicly traded, global equipment rental and leasing leader in the construction, industrial, government and infrastructure sectors, as well as an industry leading credit solutions provider. Incorporated in 1984, at the time of its IPO in 2018, HRI was the worldâs largest equipment rental provider, with nearly 400 rental locations in the United States and Canada, and more than 700 around the world. Since its IPO, HRI has grown its fleet by close to 40%, increased its customer base, acquired complementary businesses, opened new locations, and enhanced its leading technology platform. It currently employs over 7,000 people globally and its revenue as of 2020 was $3.8 billion.
Invest in Herc Holdings Inc (HRI)
Historical Stock Data for Herc Holdings Inc (HRI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $158.00 | $158.54 | $152.20 | $152.53 | $152.53 | 230,085 |
| 2024-04-16 | $157.05 | $158.90 | $155.05 | $158.23 | $158.23 | 296,886 |
| 2024-04-15 | $158.94 | $160.94 | $156.62 | $158.30 | $158.30 | 288,348 |
| 2024-04-12 | $161.20 | $162.93 | $156.90 | $157.85 | $157.85 | 290,300 |
| 2024-04-11 | $162.34 | $163.16 | $159.35 | $163.01 | $163.01 | 215,113 |
| 2024-04-10 | $162.15 | $164.07 | $160.00 | $161.73 | $161.73 | 203,363 |
| 2024-04-09 | $167.25 | $168.33 | $164.22 | $167.64 | $167.64 | 114,736 |
| 2024-04-08 | $166.37 | $166.96 | $165.27 | $165.67 | $165.67 | 122,933 |
| 2024-04-05 | $162.44 | $165.35 | $160.96 | $165.12 | $165.12 | 169,103 |
| 2024-04-04 | $167.82 | $167.82 | $162.51 | $162.83 | $162.83 | 177,484 |
| 2024-04-03 | $163.70 | $167.58 | $163.70 | $165.49 | $165.49 | 169,138 |
| 2024-04-02 | $163.81 | $164.45 | $160.77 | $163.00 | $163.00 | 278,401 |
| 2024-04-01 | $169.00 | $169.00 | $165.11 | $166.47 | $166.47 | 173,474 |
| 2024-03-28 | $170.24 | $171.00 | $167.51 | $168.30 | $168.30 | 213,481 |
| 2024-03-27 | $169.26 | $170.43 | $167.03 | $170.00 | $170.00 | 188,171 |
| 2024-03-26 | $167.10 | $169.24 | $166.45 | $167.71 | $167.71 | 110,249 |
| 2024-03-25 | $165.15 | $166.76 | $164.52 | $165.78 | $165.78 | 102,529 |
| 2024-03-22 | $168.93 | $168.99 | $165.16 | $165.52 | $165.52 | 116,588 |
| 2024-03-21 | $165.30 | $170.16 | $164.16 | $167.75 | $167.75 | 174,005 |
| 2024-03-20 | $160.00 | $163.96 | $157.76 | $163.55 | $163.55 | 145,801 |
| 2024-03-19 | $157.68 | $161.34 | $157.63 | $160.75 | $160.75 | 170,677 |
| 2024-03-18 | $156.89 | $159.71 | $156.57 | $158.06 | $158.06 | 113,802 |
| 2024-03-15 | $156.27 | $160.24 | $156.27 | $157.40 | $157.40 | 217,412 |
| 2024-03-14 | $159.10 | $159.19 | $155.44 | $157.12 | $157.12 | 228,223 |
| 2024-03-13 | $155.89 | $158.69 | $155.89 | $158.65 | $158.65 | 201,250 |
| 2024-03-12 | $156.42 | $157.99 | $154.30 | $156.90 | $156.90 | 177,476 |
| 2024-03-11 | $154.73 | $157.11 | $152.06 | $155.83 | $155.83 | 159,750 |
| 2024-03-08 | $161.25 | $163.06 | $156.25 | $156.49 | $156.49 | 327,682 |
| 2024-03-07 | $164.05 | $166.44 | $159.40 | $159.55 | $159.55 | 305,527 |
| 2024-03-06 | $169.48 | $169.57 | $162.88 | $162.89 | $162.89 | 405,730 |
| 2024-03-05 | $166.87 | $169.18 | $165.97 | $168.28 | $168.28 | 337,429 |
| 2024-03-04 | $164.21 | $169.00 | $163.40 | $168.81 | $168.81 | 327,553 |
| 2024-03-01 | $158.04 | $163.39 | $157.87 | $163.16 | $163.16 | 251,667 |
| 2024-02-29 | $155.00 | $159.74 | $154.58 | $158.68 | $158.68 | 261,935 |
| 2024-02-28 | $151.20 | $155.19 | $151.20 | $154.71 | $154.71 | 166,632 |
| 2024-02-27 | $153.26 | $154.71 | $151.77 | $153.01 | $153.01 | 118,878 |
| 2024-02-26 | $151.19 | $153.85 | $150.43 | $151.89 | $151.89 | 154,996 |
| 2024-02-23 | $150.61 | $153.83 | $150.00 | $151.77 | $151.77 | 203,566 |
| 2024-02-22 | $148.97 | $150.74 | $148.08 | $149.68 | $149.68 | 190,221 |
| 2024-02-21 | $146.42 | $149.32 | $146.06 | $147.70 | $147.70 | 187,326 |
| 2024-02-20 | $143.90 | $147.53 | $143.90 | $147.25 | $147.25 | 181,148 |
| 2024-02-16 | $149.13 | $150.50 | $146.88 | $147.37 | $146.71 | 272,797 |
| 2024-02-15 | $144.96 | $151.01 | $143.95 | $150.64 | $149.96 | 263,937 |
| 2024-02-14 | $143.19 | $144.36 | $139.88 | $143.52 | $142.87 | 323,676 |
| 2024-02-13 | $142.19 | $144.95 | $135.00 | $141.19 | $140.56 | 432,379 |
| 2024-02-12 | $152.05 | $156.35 | $152.05 | $154.68 | $153.98 | 276,335 |
| 2024-02-09 | $150.50 | $152.57 | $148.53 | $151.64 | $151.64 | 148,735 |
| 2024-02-08 | $150.01 | $152.50 | $150.00 | $150.41 | $150.41 | 134,869 |
| 2024-02-07 | $149.90 | $151.15 | $146.63 | $149.26 | $149.26 | 244,120 |
| 2024-02-06 | $148.76 | $150.10 | $146.54 | $148.07 | $148.07 | 197,826 |
| 2024-02-05 | $150.59 | $150.62 | $146.74 | $149.41 | $149.41 | 104,737 |
| 2024-02-02 | $149.53 | $155.18 | $149.35 | $153.90 | $153.90 | 109,552 |
| 2024-02-01 | $149.96 | $152.82 | $147.76 | $152.61 | $152.61 | 127,723 |
| 2024-01-31 | $151.77 | $152.34 | $147.22 | $147.49 | $147.49 | 152,982 |
| 2024-01-30 | $151.62 | $154.40 | $151.62 | $152.28 | $152.28 | 102,194 |
| 2024-01-29 | $151.71 | $154.20 | $151.71 | $153.65 | $153.65 | 149,560 |
| 2024-01-26 | $152.25 | $154.05 | $150.24 | $151.34 | $151.34 | 132,712 |
| 2024-01-25 | $147.10 | $156.59 | $146.44 | $152.15 | $152.15 | 314,717 |
| 2024-01-24 | $147.65 | $147.65 | $141.85 | $142.67 | $142.67 | 101,376 |
| 2024-01-23 | $148.75 | $149.64 | $144.85 | $145.06 | $145.06 | 92,918 |
| 2024-01-22 | $144.89 | $147.18 | $144.41 | $146.17 | $146.17 | 136,124 |
| 2024-01-19 | $142.35 | $143.43 | $139.01 | $143.26 | $143.26 | 176,274 |
| 2024-01-18 | $141.14 | $142.19 | $139.32 | $142.02 | $142.02 | 146,321 |
| 2024-01-17 | $137.67 | $141.20 | $137.67 | $139.55 | $139.55 | 201,219 |
| 2024-01-16 | $137.61 | $140.88 | $137.61 | $140.52 | $140.52 | 120,534 |
| 2024-01-12 | $142.95 | $143.19 | $139.54 | $140.43 | $140.43 | 105,886 |
| 2024-01-11 | $140.03 | $140.71 | $138.16 | $140.24 | $140.24 | 133,314 |
| 2024-01-10 | $139.01 | $140.45 | $137.37 | $140.37 | $140.37 | 108,603 |
| 2024-01-09 | $138.97 | $140.34 | $137.02 | $139.44 | $139.44 | 109,341 |
| 2024-01-08 | $137.90 | $142.06 | $137.06 | $141.93 | $141.93 | 102,560 |
| 2024-01-05 | $138.71 | $141.98 | $137.33 | $138.52 | $138.52 | 155,159 |
| 2024-01-04 | $144.00 | $145.69 | $140.85 | $140.93 | $140.93 | 166,510 |
| 2024-01-03 | $144.97 | $145.65 | $141.29 | $143.50 | $143.50 | 155,866 |
| 2024-01-02 | $147.53 | $150.52 | $146.59 | $147.85 | $147.85 | 133,210 |
| 2023-12-29 | $151.94 | $152.00 | $148.73 | $148.89 | $148.89 | 155,647 |
| 2023-12-28 | $149.64 | $152.19 | $149.23 | $151.62 | $151.62 | 101,833 |
| 2023-12-27 | $151.87 | $153.05 | $149.76 | $151.94 | $151.94 | 130,762 |
| 2023-12-26 | $148.29 | $151.86 | $147.33 | $151.25 | $151.25 | 113,692 |
| 2023-12-22 | $147.68 | $149.38 | $146.35 | $147.61 | $147.61 | 126,838 |
| 2023-12-21 | $148.02 | $148.31 | $145.91 | $148.21 | $148.21 | 86,384 |
| 2023-12-20 | $146.59 | $149.85 | $144.51 | $144.70 | $144.70 | 228,210 |
| 2023-12-19 | $148.45 | $149.98 | $147.46 | $147.68 | $147.68 | 177,509 |
| 2023-12-18 | $146.91 | $147.99 | $144.07 | $146.52 | $146.52 | 228,621 |
| 2023-12-15 | $148.62 | $149.42 | $145.52 | $145.73 | $145.73 | 232,304 |
| 2023-12-14 | $140.07 | $150.00 | $140.07 | $147.69 | $147.69 | 492,979 |
| 2023-12-13 | $128.33 | $136.67 | $127.12 | $136.06 | $136.06 | 384,916 |
| 2023-12-12 | $131.59 | $131.59 | $127.68 | $127.88 | $127.88 | 188,811 |
| 2023-12-11 | $124.47 | $132.25 | $122.84 | $131.88 | $131.88 | 353,729 |
| 2023-12-08 | $122.34 | $125.36 | $120.94 | $124.37 | $124.37 | 227,295 |
| 2023-12-07 | $120.90 | $123.31 | $119.98 | $122.66 | $122.04 | 124,826 |
| 2023-12-06 | $121.94 | $125.04 | $120.28 | $120.72 | $120.11 | 195,943 |
| 2023-12-05 | $123.94 | $124.29 | $119.74 | $120.20 | $119.59 | 308,584 |
| 2023-12-04 | $128.00 | $129.62 | $126.39 | $126.58 | $125.94 | 242,714 |
| 2023-12-01 | $124.63 | $132.69 | $124.63 | $131.32 | $130.66 | 266,758 |
| 2023-11-30 | $124.34 | $124.94 | $122.18 | $123.66 | $123.03 | 214,366 |
| 2023-11-29 | $121.00 | $125.53 | $121.00 | $123.11 | $122.49 | 233,843 |
| 2023-11-28 | $122.66 | $123.43 | $119.08 | $119.30 | $118.70 | 192,611 |
| 2023-11-27 | $123.04 | $123.81 | $122.03 | $123.10 | $122.48 | 185,959 |
| 2023-11-24 | $124.19 | $125.93 | $123.97 | $124.34 | $124.34 | 65,425 |
| 2023-11-22 | $124.92 | $125.25 | $123.40 | $124.52 | $124.52 | 119,651 |
| 2023-11-21 | $123.46 | $124.65 | $121.93 | $124.27 | $124.27 | 399,208 |
| 2023-11-20 | $122.20 | $125.29 | $120.91 | $123.99 | $123.99 | 351,481 |
| 2023-11-17 | $128.01 | $128.68 | $126.65 | $126.86 | $126.86 | 152,686 |
| 2023-11-16 | $126.24 | $127.35 | $125.03 | $125.92 | $125.92 | 222,373 |
| 2023-11-15 | $127.59 | $130.50 | $125.75 | $126.70 | $126.70 | 194,035 |
| 2023-11-14 | $124.40 | $127.60 | $124.40 | $126.45 | $126.45 | 269,429 |
| 2023-11-13 | $117.91 | $120.56 | $117.76 | $118.77 | $118.77 | 138,577 |
| 2023-11-10 | $116.36 | $118.99 | $116.26 | $118.23 | $118.23 | 111,753 |
| 2023-11-09 | $117.90 | $118.36 | $114.60 | $114.89 | $114.89 | 174,939 |
| 2023-11-08 | $118.02 | $118.74 | $115.92 | $115.96 | $115.96 | 155,641 |
| 2023-11-07 | $114.72 | $117.66 | $114.54 | $117.35 | $117.35 | 232,371 |
| 2023-11-06 | $123.48 | $123.78 | $115.78 | $115.86 | $115.86 | 325,262 |
| 2023-11-03 | $118.65 | $124.75 | $118.65 | $124.00 | $124.00 | 450,241 |
| 2023-11-02 | $109.28 | $113.79 | $108.51 | $113.70 | $113.70 | 622,935 |
| 2023-11-01 | $106.44 | $108.31 | $105.00 | $106.38 | $106.38 | 269,567 |
| 2023-10-31 | $107.58 | $108.10 | $106.05 | $106.79 | $106.79 | 239,712 |
| 2023-10-30 | $107.38 | $108.55 | $105.56 | $107.72 | $107.72 | 167,961 |
| 2023-10-27 | $106.69 | $107.74 | $105.19 | $105.47 | $105.47 | 210,533 |
| 2023-10-26 | $102.58 | $107.18 | $102.32 | $106.65 | $106.65 | 343,339 |
| 2023-10-25 | $104.07 | $105.47 | $101.34 | $102.31 | $102.31 | 419,920 |
| 2023-10-24 | $103.04 | $106.40 | $100.17 | $105.80 | $105.80 | 487,787 |
| 2023-10-23 | $107.48 | $109.48 | $106.66 | $107.21 | $107.21 | 295,341 |
| 2023-10-20 | $108.16 | $108.72 | $106.95 | $107.45 | $107.45 | 273,651 |
| 2023-10-19 | $109.98 | $112.00 | $107.97 | $108.19 | $108.19 | 257,504 |
| 2023-10-18 | $115.14 | $115.14 | $110.41 | $110.82 | $110.82 | 259,856 |
| 2023-10-17 | $109.46 | $118.06 | $109.46 | $117.14 | $117.14 | 282,759 |
| 2023-10-16 | $109.24 | $111.49 | $109.24 | $110.46 | $110.46 | 194,816 |
| 2023-10-13 | $110.54 | $110.97 | $107.48 | $107.77 | $107.77 | 125,846 |
| 2023-10-12 | $113.25 | $114.00 | $109.50 | $110.30 | $110.30 | 122,996 |
| 2023-10-11 | $113.09 | $114.18 | $112.19 | $114.00 | $114.00 | 122,138 |
| 2023-10-10 | $110.67 | $113.66 | $110.67 | $112.24 | $112.24 | 173,694 |
| 2023-10-09 | $108.50 | $110.28 | $108.23 | $110.06 | $110.06 | 126,239 |
| 2023-10-06 | $106.19 | $110.91 | $106.11 | $109.15 | $109.15 | 165,951 |
| 2023-10-05 | $107.28 | $107.99 | $105.09 | $106.24 | $106.24 | 271,105 |
| 2023-10-04 | $110.37 | $111.11 | $106.56 | $108.25 | $108.25 | 283,228 |
| 2023-10-03 | $113.63 | $114.51 | $110.31 | $111.37 | $111.37 | 217,334 |
| 2023-10-02 | $118.05 | $118.55 | $113.21 | $114.42 | $114.42 | 229,146 |
| 2023-09-29 | $121.61 | $122.50 | $118.51 | $118.94 | $118.94 | 215,839 |
| 2023-09-28 | $120.01 | $123.00 | $118.72 | $120.49 | $120.49 | 137,408 |
| 2023-09-27 | $119.43 | $120.87 | $118.76 | $120.50 | $120.50 | 211,773 |
| 2023-09-26 | $120.56 | $122.15 | $119.13 | $119.67 | $119.67 | 168,599 |
| 2023-09-25 | $119.01 | $123.00 | $119.01 | $121.79 | $121.79 | 233,091 |
| 2023-09-22 | $121.06 | $122.38 | $118.88 | $120.01 | $120.01 | 211,067 |
| 2023-09-21 | $118.22 | $121.90 | $116.17 | $121.04 | $121.04 | 275,331 |
| 2023-09-20 | $122.27 | $125.27 | $119.15 | $119.36 | $119.36 | 160,279 |
| 2023-09-19 | $122.80 | $123.34 | $120.77 | $121.11 | $121.11 | 186,237 |
| 2023-09-18 | $125.73 | $126.40 | $122.19 | $122.54 | $122.54 | 181,022 |
| 2023-09-15 | $123.81 | $126.27 | $123.27 | $125.94 | $125.94 | 514,897 |
| 2023-09-14 | $123.31 | $125.72 | $123.30 | $124.72 | $124.72 | 182,757 |
| 2023-09-13 | $125.96 | $126.89 | $120.87 | $121.68 | $121.68 | 184,767 |
| 2023-09-12 | $127.31 | $129.70 | $126.01 | $126.29 | $126.29 | 137,007 |
| 2023-09-11 | $128.63 | $129.79 | $127.91 | $128.02 | $128.02 | 161,325 |
| 2023-09-08 | $126.13 | $128.24 | $125.12 | $127.12 | $127.12 | 167,650 |
| 2023-09-07 | $127.15 | $127.90 | $124.34 | $126.20 | $126.20 | 116,601 |
| 2023-09-06 | $129.56 | $132.24 | $127.03 | $128.96 | $128.96 | 115,337 |
| 2023-09-05 | $133.60 | $134.19 | $129.18 | $129.43 | $129.43 | 146,102 |
| 2023-09-01 | $131.34 | $134.38 | $130.77 | $133.81 | $133.81 | 145,340 |
| 2023-08-31 | $128.56 | $131.80 | $128.00 | $130.14 | $130.14 | 206,287 |
| 2023-08-30 | $128.18 | $130.10 | $128.00 | $128.17 | $128.17 | 138,520 |
| 2023-08-29 | $125.72 | $128.94 | $125.43 | $128.53 | $128.53 | 210,444 |
| 2023-08-28 | $123.06 | $127.31 | $122.48 | $125.43 | $125.43 | 145,501 |
| 2023-08-25 | $124.76 | $124.76 | $121.68 | $122.83 | $122.83 | 131,340 |
| 2023-08-24 | $123.02 | $127.00 | $123.02 | $123.10 | $123.10 | 173,798 |
| 2023-08-23 | $121.27 | $127.18 | $120.69 | $126.24 | $126.24 | 219,977 |
| 2023-08-22 | $127.90 | $128.87 | $122.03 | $122.14 | $122.14 | 350,931 |
| 2023-08-21 | $128.68 | $129.97 | $127.00 | $127.30 | $127.30 | 234,639 |
| 2023-08-18 | $125.81 | $129.19 | $125.60 | $128.20 | $128.20 | 179,546 |
| 2023-08-17 | $125.65 | $128.64 | $125.65 | $127.40 | $127.40 | 196,684 |
| 2023-08-16 | $130.56 | $132.26 | $125.65 | $125.97 | $125.35 | 294,178 |
| 2023-08-15 | $133.57 | $134.25 | $130.00 | $130.61 | $129.96 | 157,890 |
| 2023-08-14 | $133.52 | $135.41 | $132.20 | $134.63 | $133.96 | 247,944 |
| 2023-08-11 | $129.92 | $134.80 | $129.40 | $134.79 | $134.12 | 341,131 |
| 2023-08-10 | $132.54 | $134.08 | $129.01 | $130.33 | $129.69 | 141,660 |
| 2023-08-09 | $132.88 | $133.78 | $131.23 | $131.59 | $130.94 | 155,478 |
| 2023-08-08 | $132.15 | $133.00 | $129.16 | $132.15 | $131.50 | 201,350 |
| 2023-08-07 | $133.17 | $136.13 | $133.17 | $134.94 | $134.27 | 183,083 |
| 2023-08-04 | $133.35 | $134.25 | $131.90 | $132.28 | $131.63 | 183,526 |
| 2023-08-03 | $132.20 | $134.67 | $129.81 | $132.69 | $132.03 | 257,152 |
| 2023-08-02 | $133.45 | $135.41 | $132.25 | $132.47 | $131.82 | 273,176 |
| 2023-08-01 | $133.60 | $138.69 | $133.60 | $136.03 | $135.36 | 278,181 |
| 2023-07-31 | $129.50 | $134.52 | $129.50 | $133.83 | $133.17 | 300,557 |
| 2023-07-28 | $129.76 | $131.68 | $128.03 | $128.62 | $128.62 | 260,010 |
| 2023-07-27 | $129.08 | $130.18 | $126.82 | $129.13 | $129.13 | 495,619 |
| 2023-07-26 | $131.06 | $133.99 | $128.15 | $128.41 | $128.41 | 398,147 |
| 2023-07-25 | $128.50 | $132.50 | $127.45 | $132.18 | $132.18 | 526,099 |
| 2023-07-24 | $133.27 | $136.07 | $133.23 | $135.79 | $135.79 | 428,123 |
| 2023-07-21 | $139.09 | $139.09 | $132.15 | $133.10 | $133.10 | 736,792 |
| 2023-07-20 | $144.97 | $145.31 | $140.62 | $142.32 | $142.32 | 494,659 |
| 2023-07-19 | $146.46 | $149.77 | $143.61 | $144.69 | $144.69 | 371,351 |
| 2023-07-18 | $142.01 | $148.25 | $142.01 | $147.83 | $147.83 | 248,375 |
| 2023-07-17 | $140.47 | $143.93 | $139.75 | $142.24 | $142.24 | 215,998 |
| 2023-07-14 | $145.80 | $145.80 | $141.06 | $142.63 | $142.63 | 259,074 |
| 2023-07-13 | $146.69 | $147.77 | $143.91 | $146.13 | $146.13 | 308,100 |
| 2023-07-12 | $147.28 | $147.95 | $144.37 | $145.31 | $145.31 | 466,344 |
| 2023-07-11 | $141.91 | $144.69 | $140.71 | $144.40 | $144.40 | 242,553 |
| 2023-07-10 | $138.68 | $142.38 | $138.17 | $140.13 | $140.13 | 399,982 |
| 2023-07-07 | $136.10 | $141.70 | $135.88 | $139.33 | $139.33 | 275,372 |
| 2023-07-06 | $134.63 | $138.39 | $134.16 | $135.65 | $135.65 | 443,089 |
| 2023-07-05 | $136.94 | $138.71 | $135.41 | $136.04 | $136.04 | 275,319 |
| 2023-07-03 | $136.00 | $139.58 | $136.00 | $138.07 | $138.07 | 143,825 |
| 2023-06-30 | $137.54 | $138.75 | $135.51 | $136.85 | $136.85 | 267,767 |
| 2023-06-29 | $132.79 | $137.46 | $132.79 | $135.89 | $135.89 | 355,785 |
| 2023-06-28 | $130.63 | $133.70 | $130.01 | $132.12 | $132.12 | 285,909 |
| 2023-06-27 | $127.57 | $131.59 | $126.46 | $130.38 | $130.38 | 239,044 |
| 2023-06-26 | $124.90 | $130.07 | $124.52 | $126.43 | $126.43 | 200,941 |
| 2023-06-23 | $124.58 | $127.28 | $124.06 | $125.43 | $125.43 | 722,068 |
| 2023-06-22 | $130.81 | $131.19 | $126.69 | $126.89 | $126.89 | 229,262 |
| 2023-06-21 | $128.79 | $133.52 | $128.78 | $131.60 | $131.60 | 277,747 |
| 2023-06-20 | $126.00 | $130.30 | $124.98 | $129.86 | $129.86 | 282,035 |
| 2023-06-16 | $128.51 | $129.35 | $125.70 | $127.09 | $127.09 | 417,406 |
| 2023-06-15 | $122.24 | $128.07 | $122.24 | $127.66 | $127.66 | 412,350 |
| 2023-06-14 | $123.15 | $124.78 | $121.32 | $123.64 | $123.64 | 425,293 |
| 2023-06-13 | $120.10 | $124.73 | $120.10 | $123.00 | $123.00 | 400,057 |
| 2023-06-12 | $120.01 | $122.30 | $119.39 | $120.00 | $120.00 | 412,310 |
| 2023-06-09 | $122.85 | $122.98 | $119.81 | $120.35 | $120.35 | 265,265 |
| 2023-06-08 | $121.50 | $123.17 | $119.16 | $122.33 | $122.33 | 338,538 |
| 2023-06-07 | $117.26 | $123.13 | $116.44 | $121.84 | $121.84 | 633,096 |
| 2023-06-06 | $108.00 | $116.48 | $108.00 | $115.57 | $115.57 | 436,701 |
| 2023-06-05 | $113.00 | $113.20 | $108.08 | $109.37 | $109.37 | 326,300 |
| 2023-06-02 | $107.01 | $113.87 | $106.25 | $113.59 | $113.59 | 491,548 |
| 2023-06-01 | $101.75 | $104.16 | $99.72 | $103.34 | $103.34 | 243,628 |
| 2023-05-31 | $103.67 | $104.86 | $100.53 | $101.42 | $101.42 | 560,281 |
| 2023-05-30 | $106.67 | $107.45 | $104.51 | $104.71 | $104.71 | 296,876 |
| 2023-05-26 | $104.11 | $107.17 | $104.09 | $106.17 | $106.17 | 188,069 |
| 2023-05-25 | $101.40 | $104.31 | $101.30 | $103.66 | $103.66 | 245,173 |
| 2023-05-24 | $104.50 | $104.87 | $101.31 | $102.20 | $101.58 | 407,764 |
| 2023-05-23 | $106.16 | $108.91 | $104.36 | $105.20 | $104.56 | 372,178 |
| 2023-05-22 | $106.27 | $107.28 | $104.52 | $106.68 | $106.68 | 364,676 |
| 2023-05-19 | $108.62 | $108.62 | $104.68 | $105.41 | $105.41 | 340,020 |
| 2023-05-18 | $104.90 | $107.74 | $104.30 | $107.33 | $107.33 | 393,744 |
| 2023-05-17 | $101.20 | $105.90 | $101.15 | $105.33 | $105.33 | 376,472 |
| 2023-05-16 | $101.28 | $102.03 | $99.41 | $99.42 | $99.42 | 274,347 |
| 2023-05-15 | $100.27 | $104.04 | $99.82 | $102.90 | $102.90 | 592,584 |
| 2023-05-12 | $101.03 | $102.15 | $99.15 | $100.19 | $100.19 | 211,746 |
| 2023-05-11 | $100.13 | $100.42 | $98.53 | $99.93 | $99.93 | 210,644 |
| 2023-05-10 | $103.63 | $104.60 | $101.27 | $102.49 | $102.49 | 493,000 |
| 2023-05-09 | $100.98 | $102.19 | $100.38 | $101.43 | $101.43 | 492,148 |
| 2023-05-08 | $101.95 | $102.99 | $100.97 | $102.00 | $102.00 | 365,325 |
| 2023-05-05 | $97.29 | $101.04 | $96.75 | $100.50 | $100.50 | 446,104 |
| 2023-05-04 | $98.50 | $99.42 | $93.97 | $94.33 | $94.33 | 406,271 |
| 2023-05-03 | $98.94 | $102.09 | $98.04 | $99.64 | $99.64 | 493,737 |
| 2023-05-02 | $100.00 | $101.04 | $96.08 | $98.91 | $98.91 | 359,260 |
| 2023-05-01 | $100.00 | $101.34 | $99.30 | $100.88 | $100.88 | 316,839 |
| 2023-04-28 | $98.50 | $101.07 | $98.02 | $100.02 | $100.02 | 601,078 |
| 2023-04-27 | $99.75 | $100.78 | $98.57 | $99.11 | $99.11 | 553,867 |
| 2023-04-26 | $101.89 | $103.00 | $99.83 | $100.87 | $100.87 | 278,368 |
| 2023-04-25 | $104.40 | $104.96 | $102.03 | $102.49 | $102.49 | 378,303 |
| 2023-04-24 | $103.32 | $107.77 | $102.50 | $106.00 | $106.00 | 549,034 |
| 2023-04-21 | $103.72 | $103.83 | $99.65 | $103.05 | $103.05 | 477,499 |
| 2023-04-20 | $109.02 | $109.51 | $104.84 | $105.51 | $105.51 | 634,988 |
| 2023-04-19 | $111.63 | $111.69 | $108.87 | $110.92 | $110.92 | 441,167 |
| 2023-04-18 | $113.05 | $114.74 | $112.17 | $112.41 | $112.41 | 380,763 |
| 2023-04-17 | $112.00 | $113.16 | $111.06 | $112.30 | $112.30 | 252,850 |
| 2023-04-14 | $111.15 | $112.89 | $109.31 | $111.22 | $111.22 | 384,212 |
| 2023-04-13 | $108.83 | $111.37 | $107.00 | $110.43 | $110.43 | 459,291 |
| 2023-04-12 | $108.25 | $109.15 | $106.81 | $108.21 | $108.21 | 596,718 |
| 2023-04-11 | $104.00 | $106.50 | $104.00 | $105.87 | $105.87 | 332,914 |
| 2023-04-10 | $102.02 | $105.35 | $101.30 | $103.48 | $103.48 | 420,202 |
| 2023-04-06 | $100.99 | $102.45 | $99.50 | $102.15 | $102.15 | 552,818 |
| 2023-04-05 | $101.54 | $103.07 | $99.45 | $100.67 | $100.67 | 714,487 |
| 2023-04-04 | $112.87 | $113.45 | $101.06 | $102.54 | $102.54 | 1,420,097 |
| 2023-04-03 | $113.69 | $116.00 | $111.77 | $112.38 | $112.38 | 313,903 |
| 2023-03-31 | $114.74 | $116.20 | $112.84 | $113.90 | $113.90 | 411,183 |
| 2023-03-30 | $114.16 | $115.17 | $112.10 | $113.26 | $113.26 | 267,303 |
| 2023-03-29 | $110.74 | $112.61 | $109.60 | $112.33 | $112.33 | 306,443 |
| 2023-03-28 | $108.73 | $110.87 | $108.05 | $109.08 | $109.08 | 340,525 |
| 2023-03-27 | $107.22 | $109.60 | $105.51 | $109.20 | $109.20 | 555,924 |
| 2023-03-24 | $106.84 | $107.20 | $103.81 | $105.89 | $105.89 | 682,247 |
| 2023-03-23 | $110.50 | $112.99 | $106.33 | $108.81 | $108.81 | 421,959 |
| 2023-03-22 | $114.23 | $114.30 | $109.63 | $109.85 | $109.85 | 405,059 |
| 2023-03-21 | $111.35 | $116.28 | $111.06 | $114.54 | $114.54 | 590,377 |
| 2023-03-20 | $106.90 | $111.65 | $106.90 | $108.06 | $108.06 | 560,605 |
| 2023-03-17 | $111.50 | $111.50 | $105.42 | $105.80 | $105.80 | 682,408 |
| 2023-03-16 | $111.57 | $116.40 | $109.85 | $113.79 | $113.79 | 413,278 |
| 2023-03-15 | $116.01 | $116.19 | $111.72 | $113.38 | $113.38 | 874,066 |
| 2023-03-14 | $118.93 | $122.40 | $117.95 | $120.20 | $120.20 | 660,216 |
| 2023-03-13 | $122.80 | $122.80 | $114.21 | $114.54 | $114.54 | 935,729 |
| 2023-03-10 | $134.64 | $134.81 | $125.52 | $126.36 | $126.36 | 502,397 |
| 2023-03-09 | $143.80 | $144.10 | $133.03 | $135.08 | $135.08 | 467,957 |
| 2023-03-08 | $143.15 | $145.98 | $142.52 | $145.47 | $145.47 | 272,799 |
| 2023-03-07 | $145.41 | $147.02 | $142.42 | $143.35 | $143.35 | 325,401 |
| 2023-03-06 | $145.28 | $146.59 | $143.03 | $145.54 | $145.54 | 396,076 |
| 2023-03-03 | $145.26 | $145.82 | $142.03 | $145.40 | $145.40 | 283,148 |
| 2023-03-02 | $142.36 | $145.56 | $140.75 | $145.06 | $145.06 | 190,481 |
| 2023-03-01 | $143.96 | $145.50 | $142.98 | $144.04 | $144.04 | 303,738 |
| 2023-02-28 | $142.12 | $145.52 | $141.96 | $143.59 | $143.59 | 584,173 |
| 2023-02-27 | $142.74 | $144.16 | $140.81 | $142.09 | $142.09 | 308,869 |
| 2023-02-24 | $141.08 | $142.42 | $140.27 | $141.00 | $141.00 | 374,511 |
| 2023-02-23 | $143.17 | $145.49 | $141.34 | $143.97 | $143.97 | 199,433 |
| 2023-02-22 | $142.91 | $145.50 | $140.13 | $142.16 | $142.16 | 276,610 |
| 2023-02-21 | $145.94 | $148.46 | $141.56 | $143.35 | $143.35 | 332,655 |
| 2023-02-17 | $148.82 | $151.02 | $147.46 | $149.56 | $149.56 | 274,236 |
| 2023-02-16 | $148.24 | $151.71 | $147.77 | $148.99 | $148.99 | 271,762 |
| 2023-02-15 | $142.07 | $150.26 | $141.56 | $149.95 | $149.95 | 413,423 |
| 2023-02-14 | $152.89 | $155.57 | $141.55 | $142.42 | $142.42 | 540,992 |
| 2023-02-13 | $150.31 | $154.92 | $150.16 | $153.94 | $153.94 | 386,192 |
| 2023-02-10 | $150.61 | $152.36 | $149.13 | $150.25 | $150.25 | 354,588 |
| 2023-02-09 | $158.59 | $159.24 | $151.66 | $151.89 | $151.89 | 314,068 |
| 2023-02-08 | $157.63 | $159.42 | $156.63 | $156.75 | $156.75 | 173,072 |
| 2023-02-07 | $155.89 | $159.20 | $155.01 | $159.09 | $159.09 | 266,016 |
| 2023-02-06 | $157.95 | $159.82 | $156.44 | $157.50 | $157.50 | 166,858 |
| 2023-02-03 | $157.50 | $162.47 | $157.39 | $159.62 | $159.62 | 276,215 |
| 2023-02-02 | $156.78 | $160.50 | $155.95 | $159.07 | $159.07 | 238,158 |
| 2023-02-01 | $154.21 | $159.01 | $152.73 | $156.77 | $156.77 | 222,529 |
| 2023-01-31 | $151.55 | $155.99 | $150.37 | $155.32 | $155.32 | 194,513 |
| 2023-01-30 | $151.18 | $153.30 | $150.46 | $151.55 | $151.55 | 211,252 |
| 2023-01-27 | $151.98 | $154.88 | $151.95 | $153.22 | $153.22 | 147,599 |
| 2023-01-26 | $148.11 | $152.90 | $148.11 | $152.89 | $152.89 | 376,310 |
| 2023-01-25 | $144.16 | $145.91 | $142.85 | $145.19 | $145.19 | 102,733 |
| 2023-01-24 | $143.90 | $146.53 | $142.68 | $146.23 | $146.23 | 124,567 |
| 2023-01-23 | $144.16 | $146.68 | $142.87 | $146.16 | $146.16 | 160,353 |
| 2023-01-20 | $142.47 | $143.72 | $139.76 | $143.46 | $143.46 | 199,688 |
| 2023-01-19 | $142.29 | $142.72 | $139.26 | $141.57 | $141.57 | 202,677 |
| 2023-01-18 | $145.18 | $147.59 | $143.08 | $143.84 | $143.84 | 215,677 |
| 2023-01-17 | $147.24 | $147.34 | $143.08 | $143.11 | $143.11 | 147,100 |
| 2023-01-13 | $149.50 | $149.50 | $144.54 | $147.80 | $147.80 | 195,549 |
| 2023-01-12 | $144.72 | $150.73 | $144.37 | $149.64 | $149.64 | 245,272 |
| 2023-01-11 | $147.05 | $148.00 | $142.79 | $144.00 | $144.00 | 191,634 |
| 2023-01-10 | $139.64 | $147.28 | $139.64 | $146.70 | $146.70 | 190,396 |
| 2023-01-09 | $143.40 | $147.47 | $140.09 | $140.44 | $140.44 | 241,796 |
| 2023-01-06 | $138.04 | $144.89 | $137.61 | $142.90 | $142.90 | 254,489 |
| 2023-01-05 | $132.69 | $136.40 | $130.39 | $135.98 | $135.98 | 160,736 |
| 2023-01-04 | $133.77 | $135.32 | $132.01 | $132.94 | $132.94 | 126,066 |
| 2023-01-03 | $132.84 | $133.66 | $129.69 | $131.90 | $131.90 | 90,526 |
| 2022-12-30 | $130.19 | $132.39 | $129.81 | $131.57 | $131.57 | 110,986 |
| 2022-12-29 | $129.91 | $133.78 | $128.58 | $132.00 | $132.00 | 129,624 |
| 2022-12-28 | $130.59 | $132.03 | $127.21 | $128.02 | $128.02 | 90,583 |
| 2022-12-27 | $128.95 | $132.13 | $128.19 | $131.32 | $131.32 | 114,465 |
| 2022-12-23 | $127.83 | $129.74 | $126.68 | $129.54 | $129.54 | 63,310 |
| 2022-12-22 | $127.21 | $127.21 | $124.04 | $127.00 | $127.00 | 133,607 |
| 2022-12-21 | $125.82 | $129.36 | $125.45 | $129.06 | $129.06 | 99,416 |
| 2022-12-20 | $123.47 | $126.21 | $122.93 | $124.29 | $124.29 | 110,288 |
| 2022-12-19 | $125.63 | $126.71 | $122.92 | $123.54 | $123.54 | 154,943 |
| 2022-12-16 | $123.80 | $127.00 | $123.80 | $126.56 | $126.56 | 276,085 |
| 2022-12-15 | $130.27 | $130.27 | $125.44 | $126.21 | $126.21 | 144,637 |
| 2022-12-14 | $132.26 | $135.76 | $130.72 | $132.68 | $132.68 | 393,096 |
| 2022-12-13 | $136.85 | $138.07 | $131.56 | $132.97 | $132.97 | 337,963 |
| 2022-12-12 | $129.72 | $133.06 | $129.55 | $132.82 | $132.82 | 146,809 |
| 2022-12-09 | $130.67 | $131.70 | $129.69 | $129.99 | $129.99 | 140,046 |
| 2022-12-08 | $129.82 | $131.96 | $129.31 | $131.94 | $131.36 | 176,533 |
| 2022-12-07 | $125.67 | $128.97 | $125.45 | $128.41 | $127.84 | 102,229 |
| 2022-12-06 | $127.96 | $129.31 | $123.82 | $126.33 | $125.77 | 237,708 |
| 2022-12-05 | $130.92 | $130.92 | $125.36 | $127.64 | $127.08 | 108,125 |
| 2022-12-02 | $127.80 | $132.72 | $127.80 | $131.83 | $131.25 | 126,801 |
| 2022-12-01 | $129.68 | $130.96 | $126.30 | $130.25 | $129.68 | 121,019 |
| 2022-11-30 | $126.34 | $128.87 | $122.86 | $128.17 | $127.61 | 172,165 |
| 2022-11-29 | $128.89 | $129.99 | $126.84 | $127.27 | $126.71 | 105,294 |
| 2022-11-28 | $130.87 | $131.47 | $127.95 | $128.89 | $128.32 | 92,991 |
| 2022-11-25 | $131.64 | $134.48 | $131.38 | $132.50 | $132.50 | 43,573 |
| 2022-11-23 | $132.70 | $133.99 | $131.92 | $132.09 | $132.09 | 101,303 |
| 2022-11-22 | $135.45 | $135.45 | $132.28 | $133.96 | $133.96 | 134,553 |
| 2022-11-21 | $130.13 | $133.11 | $129.02 | $132.89 | $132.89 | 268,646 |
| 2022-11-18 | $130.00 | $131.61 | $127.54 | $131.25 | $131.25 | 219,611 |
| 2022-11-17 | $126.96 | $128.01 | $124.71 | $127.60 | $127.60 | 101,755 |
| 2022-11-16 | $131.91 | $132.76 | $129.38 | $129.96 | $129.96 | 99,514 |
| 2022-11-15 | $136.35 | $136.35 | $131.57 | $133.55 | $133.55 | 133,107 |
| 2022-11-14 | $133.88 | $136.60 | $132.73 | $132.90 | $132.90 | 207,328 |
| 2022-11-11 | $133.10 | $137.12 | $133.08 | $135.89 | $135.89 | 176,377 |
| 2022-11-10 | $131.75 | $136.49 | $129.28 | $132.79 | $132.79 | 213,314 |
| 2022-11-09 | $124.77 | $126.47 | $122.72 | $123.81 | $123.81 | 139,029 |
| 2022-11-08 | $127.56 | $130.23 | $126.30 | $126.89 | $126.89 | 170,263 |
| 2022-11-07 | $128.13 | $128.13 | $123.88 | $126.92 | $126.92 | 183,805 |
| 2022-11-04 | $123.24 | $126.26 | $121.19 | $126.22 | $126.22 | 233,841 |
| 2022-11-03 | $114.93 | $121.20 | $114.89 | $120.03 | $120.03 | 174,794 |
| 2022-11-02 | $120.57 | $123.81 | $117.26 | $117.50 | $117.50 | 285,616 |
| 2022-11-01 | $118.93 | $122.09 | $118.35 | $121.47 | $121.47 | 209,790 |
| 2022-10-31 | $112.93 | $118.28 | $112.43 | $117.61 | $117.61 | 251,779 |
| 2022-10-28 | $114.10 | $114.64 | $111.83 | $114.15 | $114.15 | 282,573 |
| 2022-10-27 | $112.00 | $115.35 | $112.00 | $113.13 | $113.13 | 168,032 |
| 2022-10-26 | $111.99 | $113.44 | $109.69 | $111.28 | $111.28 | 154,376 |
| 2022-10-25 | $106.28 | $112.22 | $105.63 | $111.93 | $111.93 | 251,269 |
| 2022-10-24 | $104.01 | $108.90 | $103.07 | $106.55 | $106.55 | 420,288 |
| 2022-10-21 | $98.93 | $103.42 | $97.28 | $102.80 | $102.80 | 641,074 |
| 2022-10-20 | $108.88 | $114.17 | $98.45 | $99.17 | $99.17 | 521,424 |
| 2022-10-19 | $111.00 | $112.71 | $108.22 | $108.61 | $108.61 | 177,838 |
| 2022-10-18 | $113.86 | $115.40 | $111.04 | $112.40 | $112.40 | 219,161 |
| 2022-10-17 | $107.18 | $110.94 | $107.18 | $110.59 | $110.59 | 204,980 |
| 2022-10-14 | $108.00 | $109.50 | $104.52 | $104.67 | $104.67 | 166,261 |
| 2022-10-13 | $102.97 | $109.15 | $101.51 | $107.40 | $107.40 | 351,361 |
| 2022-10-12 | $108.65 | $108.65 | $104.02 | $106.35 | $106.35 | 252,467 |
| 2022-10-11 | $111.62 | $112.13 | $104.88 | $108.53 | $108.53 | 287,337 |
| 2022-10-10 | $112.79 | $114.23 | $111.52 | $112.76 | $112.76 | 127,075 |
| 2022-10-07 | $114.64 | $114.68 | $111.15 | $111.71 | $111.71 | 154,945 |
| 2022-10-06 | $117.24 | $120.32 | $116.72 | $117.10 | $117.10 | 207,968 |
| 2022-10-05 | $114.38 | $118.49 | $113.50 | $117.96 | $117.96 | 317,969 |
| 2022-10-04 | $112.26 | $117.27 | $112.26 | $117.27 | $117.27 | 315,903 |
| 2022-10-03 | $105.69 | $110.04 | $104.93 | $108.78 | $108.78 | 156,687 |
| 2022-09-30 | $104.80 | $107.31 | $103.27 | $103.88 | $103.88 | 319,276 |
| 2022-09-29 | $105.76 | $106.41 | $103.20 | $104.47 | $104.47 | 169,732 |
| 2022-09-28 | $104.81 | $109.52 | $104.21 | $107.91 | $107.91 | 155,505 |
| 2022-09-27 | $103.47 | $106.77 | $101.92 | $103.48 | $103.48 | 157,124 |
| 2022-09-26 | $101.56 | $105.50 | $100.99 | $101.80 | $101.80 | 182,696 |
| 2022-09-23 | $103.36 | $103.36 | $99.53 | $101.99 | $101.99 | 174,356 |
| 2022-09-22 | $110.96 | $111.42 | $105.24 | $105.46 | $105.46 | 182,157 |
| 2022-09-21 | $114.86 | $115.84 | $111.21 | $111.44 | $111.44 | 135,522 |
| 2022-09-20 | $111.38 | $114.46 | $110.97 | $113.19 | $113.19 | 171,496 |
| 2022-09-19 | $108.77 | $113.83 | $108.77 | $113.50 | $113.50 | 207,787 |
| 2022-09-16 | $110.05 | $111.04 | $108.96 | $110.04 | $110.04 | 211,135 |
| 2022-09-15 | $112.53 | $115.56 | $112.35 | $112.66 | $112.66 | 117,097 |
| 2022-09-14 | $116.11 | $116.11 | $112.24 | $114.23 | $114.23 | 104,513 |
| 2022-09-13 | $116.35 | $117.54 | $114.41 | $115.16 | $115.16 | 135,191 |
| 2022-09-12 | $119.20 | $121.48 | $118.09 | $121.11 | $121.11 | 122,638 |
| 2022-09-09 | $118.94 | $120.75 | $118.73 | $119.37 | $119.37 | 141,825 |
| 2022-09-08 | $114.90 | $119.14 | $114.08 | $117.60 | $117.60 | 149,541 |
| 2022-09-07 | $114.54 | $116.82 | $114.32 | $116.65 | $116.65 | 105,039 |
| 2022-09-06 | $112.36 | $115.46 | $111.79 | $114.13 | $114.13 | 155,884 |
| 2022-09-02 | $112.51 | $114.56 | $109.80 | $112.60 | $112.60 | 188,145 |
| 2022-09-01 | $111.27 | $111.27 | $107.95 | $110.74 | $110.74 | 176,224 |
| 2022-08-31 | $112.94 | $115.09 | $112.29 | $112.53 | $112.53 | 149,203 |
| 2022-08-30 | $118.00 | $118.00 | $111.19 | $112.82 | $112.82 | 236,180 |
| 2022-08-29 | $116.98 | $118.56 | $116.36 | $117.42 | $117.42 | 86,783 |
| 2022-08-26 | $125.67 | $126.83 | $117.58 | $118.65 | $118.65 | 211,897 |
| 2022-08-25 | $122.77 | $126.59 | $121.08 | $126.47 | $126.47 | 167,394 |
| 2022-08-24 | $117.73 | $122.47 | $117.07 | $122.06 | $122.06 | 202,971 |
| 2022-08-23 | $117.61 | $119.64 | $117.57 | $118.10 | $118.10 | 155,175 |
| 2022-08-22 | $119.00 | $119.29 | $116.32 | $117.68 | $117.68 | 144,763 |
| 2022-08-19 | $122.14 | $122.22 | $119.12 | $119.77 | $119.77 | 125,833 |
| 2022-08-18 | $124.59 | $125.37 | $122.65 | $123.40 | $123.40 | 239,162 |
| 2022-08-17 | $128.06 | $128.06 | $124.15 | $125.69 | $125.11 | 260,221 |
| 2022-08-16 | $129.10 | $131.90 | $128.72 | $130.99 | $130.38 | 113,390 |
| 2022-08-15 | $126.84 | $129.78 | $126.78 | $129.43 | $128.83 | 153,970 |
| 2022-08-12 | $126.49 | $127.97 | $124.93 | $127.71 | $127.12 | 126,288 |
| 2022-08-11 | $126.99 | $128.76 | $125.19 | $126.46 | $125.87 | 165,765 |
| 2022-08-10 | $125.32 | $126.55 | $123.95 | $124.63 | $124.05 | 142,280 |
| 2022-08-09 | $122.80 | $122.82 | $120.58 | $120.97 | $120.41 | 106,751 |
| 2022-08-08 | $124.20 | $127.11 | $122.34 | $123.47 | $122.90 | 274,670 |
| 2022-08-05 | $120.50 | $124.19 | $120.50 | $123.20 | $122.63 | 141,114 |
| 2022-08-04 | $122.25 | $124.49 | $120.70 | $120.96 | $120.40 | 194,122 |
| 2022-08-03 | $122.26 | $123.56 | $119.57 | $122.34 | $121.77 | 110,808 |
| 2022-08-02 | $120.29 | $124.65 | $120.29 | $121.23 | $120.67 | 213,874 |
| 2022-08-01 | $122.78 | $124.93 | $120.09 | $121.38 | $120.82 | 335,730 |
| 2022-07-29 | $118.81 | $124.85 | $118.52 | $124.02 | $123.44 | 321,261 |
| 2022-07-28 | $110.91 | $119.70 | $110.84 | $118.13 | $117.58 | 340,567 |
| 2022-07-27 | $105.41 | $110.35 | $104.96 | $109.26 | $108.75 | 269,820 |
| 2022-07-26 | $101.87 | $104.80 | $100.43 | $104.46 | $103.98 | 244,662 |
| 2022-07-25 | $104.77 | $105.45 | $102.32 | $102.96 | $102.48 | 283,896 |
| 2022-07-22 | $103.12 | $106.92 | $101.34 | $104.69 | $104.20 | 370,162 |
| 2022-07-21 | $106.02 | $106.02 | $99.42 | $102.85 | $102.37 | 334,976 |
| 2022-07-20 | $102.35 | $104.60 | $101.10 | $102.31 | $101.84 | 479,436 |
| 2022-07-19 | $95.76 | $101.57 | $95.76 | $101.19 | $100.72 | 327,173 |
| 2022-07-18 | $94.16 | $96.46 | $93.50 | $94.23 | $93.79 | 383,115 |
| 2022-07-15 | $93.21 | $93.21 | $90.40 | $92.04 | $91.61 | 309,557 |
| 2022-07-14 | $88.07 | $91.07 | $86.54 | $90.90 | $90.48 | 216,604 |
| 2022-07-13 | $87.76 | $91.42 | $86.56 | $90.89 | $90.47 | 142,643 |
| 2022-07-12 | $89.70 | $91.69 | $88.83 | $89.99 | $89.57 | 237,329 |
| 2022-07-11 | $91.61 | $91.61 | $89.17 | $90.00 | $89.58 | 220,901 |
| 2022-07-08 | $92.75 | $93.08 | $89.95 | $92.52 | $92.09 | 396,150 |
| 2022-07-07 | $93.92 | $96.48 | $92.83 | $92.96 | $92.53 | 222,638 |
| 2022-07-06 | $92.02 | $92.51 | $88.20 | $91.13 | $90.71 | 503,157 |
| 2022-07-05 | $88.80 | $91.97 | $87.46 | $91.72 | $91.29 | 232,081 |
| 2022-07-01 | $89.92 | $91.90 | $87.66 | $91.69 | $91.26 | 289,714 |
| 2022-06-30 | $87.45 | $91.89 | $86.19 | $90.15 | $89.73 | 295,144 |
| 2022-06-29 | $90.22 | $90.22 | $86.84 | $89.13 | $88.72 | 212,770 |
| 2022-06-28 | $93.72 | $95.33 | $90.51 | $90.79 | $90.37 | 192,693 |
| 2022-06-27 | $90.37 | $93.76 | $90.00 | $92.41 | $91.98 | 224,037 |
| 2022-06-24 | $86.52 | $92.64 | $86.00 | $89.77 | $89.35 | 544,783 |
| 2022-06-23 | $87.49 | $88.82 | $83.43 | $86.52 | $86.12 | 382,637 |
| 2022-06-22 | $87.15 | $90.82 | $86.68 | $87.42 | $87.01 | 269,388 |
| 2022-06-21 | $91.24 | $93.35 | $88.53 | $89.47 | $89.06 | 471,270 |
| 2022-06-17 | $93.33 | $93.45 | $88.05 | $88.84 | $88.43 | 566,613 |
| 2022-06-16 | $99.46 | $99.63 | $90.25 | $91.79 | $91.36 | 585,851 |
| 2022-06-15 | $106.23 | $108.33 | $101.96 | $103.53 | $103.05 | 404,253 |
| 2022-06-14 | $104.64 | $106.55 | $102.53 | $103.80 | $103.32 | 214,581 |
| 2022-06-13 | $105.89 | $108.40 | $103.07 | $104.32 | $103.84 | 261,907 |
| 2022-06-10 | $120.00 | $121.13 | $111.40 | $111.50 | $110.98 | 187,634 |
| 2022-06-09 | $123.07 | $125.06 | $121.74 | $121.99 | $121.42 | 122,404 |
| 2022-06-08 | $126.75 | $126.75 | $123.26 | $124.82 | $124.24 | 144,621 |
| 2022-06-07 | $122.94 | $127.06 | $122.07 | $126.74 | $126.15 | 259,040 |
| 2022-06-06 | $124.01 | $125.95 | $122.18 | $125.36 | $124.78 | 152,170 |
| 2022-06-03 | $118.81 | $121.83 | $118.09 | $121.64 | $121.08 | 127,692 |
| 2022-06-02 | $118.58 | $121.65 | $118.58 | $121.00 | $120.44 | 308,647 |
| 2022-06-01 | $117.72 | $118.89 | $114.50 | $117.97 | $117.42 | 210,941 |
| 2022-05-31 | $122.17 | $122.17 | $115.61 | $117.22 | $116.68 | 374,469 |
| 2022-05-27 | $117.82 | $121.36 | $117.82 | $121.13 | $120.57 | 232,581 |
| 2022-05-26 | $111.06 | $117.58 | $111.06 | $116.60 | $116.06 | 251,287 |
| 2022-05-25 | $105.15 | $111.62 | $104.79 | $109.87 | $108.82 | 215,455 |
| 2022-05-24 | $108.62 | $109.37 | $103.12 | $105.29 | $104.29 | 139,396 |
| 2022-05-23 | $108.62 | $110.90 | $107.05 | $109.38 | $108.34 | 183,377 |
| 2022-05-20 | $109.05 | $109.81 | $102.75 | $106.69 | $105.67 | 194,020 |
| 2022-05-19 | $104.00 | $110.55 | $103.02 | $107.11 | $106.09 | 333,623 |
| 2022-05-18 | $110.09 | $112.03 | $104.11 | $105.42 | $104.42 | 231,153 |
| 2022-05-17 | $111.81 | $115.12 | $109.85 | $112.53 | $111.46 | 269,991 |
| 2022-05-16 | $112.03 | $112.03 | $106.00 | $108.01 | $106.98 | 217,076 |
| 2022-05-13 | $110.95 | $114.30 | $110.52 | $111.95 | $110.88 | 336,930 |
| 2022-05-12 | $105.00 | $110.98 | $104.06 | $109.08 | $108.04 | 295,407 |
| 2022-05-11 | $115.58 | $118.38 | $106.13 | $106.60 | $105.58 | 402,678 |
| 2022-05-10 | $118.99 | $119.53 | $112.81 | $116.13 | $115.02 | 219,689 |
| 2022-05-09 | $115.13 | $119.10 | $113.84 | $116.95 | $115.84 | 244,592 |
| 2022-05-06 | $121.84 | $122.22 | $116.00 | $117.45 | $116.33 | 297,946 |
| 2022-05-05 | $129.20 | $129.58 | $119.66 | $122.70 | $121.53 | 250,282 |
| 2022-05-04 | $131.25 | $131.93 | $124.13 | $130.77 | $129.52 | 271,766 |
| 2022-05-03 | $126.48 | $129.80 | $125.39 | $128.87 | $127.64 | 332,741 |
| 2022-05-02 | $127.50 | $129.00 | $122.12 | $126.96 | $125.75 | 186,202 |
| 2022-04-29 | $129.62 | $135.74 | $127.40 | $127.82 | $126.60 | 225,735 |
| 2022-04-28 | $129.64 | $131.72 | $124.66 | $130.04 | $128.80 | 465,177 |
| 2022-04-27 | $126.72 | $130.42 | $126.25 | $126.96 | $125.75 | 235,452 |
| 2022-04-26 | $130.37 | $133.76 | $125.70 | $126.77 | $125.56 | 276,366 |
| 2022-04-25 | $129.74 | $135.27 | $127.13 | $133.81 | $132.54 | 341,025 |
| 2022-04-22 | $145.29 | $145.29 | $128.50 | $132.02 | $130.76 | 623,104 |
| 2022-04-21 | $152.93 | $155.77 | $142.97 | $147.50 | $146.10 | 788,887 |
| 2022-04-20 | $158.18 | $161.71 | $156.10 | $157.67 | $156.17 | 159,467 |
| 2022-04-19 | $148.69 | $156.13 | $148.69 | $155.60 | $154.12 | 187,262 |
| 2022-04-18 | $144.70 | $148.88 | $144.70 | $148.59 | $147.18 | 162,168 |
| 2022-04-14 | $148.24 | $149.97 | $145.19 | $145.80 | $144.41 | 205,309 |
| 2022-04-13 | $146.47 | $147.81 | $143.56 | $147.25 | $145.85 | 145,009 |
| 2022-04-12 | $146.44 | $149.15 | $143.35 | $144.49 | $143.11 | 174,061 |
| 2022-04-11 | $140.58 | $147.05 | $138.12 | $144.69 | $143.31 | 186,524 |
| 2022-04-08 | $140.49 | $145.08 | $137.16 | $141.82 | $140.47 | 278,181 |
| 2022-04-07 | $145.91 | $146.96 | $137.64 | $140.52 | $139.18 | 572,172 |
| 2022-04-06 | $150.45 | $150.45 | $143.39 | $145.49 | $144.10 | 267,893 |
| 2022-04-05 | $156.02 | $157.86 | $152.18 | $152.30 | $150.85 | 283,812 |
| 2022-04-04 | $160.42 | $160.53 | $155.57 | $156.09 | $154.60 | 219,793 |
| 2022-04-01 | $167.01 | $169.81 | $157.76 | $159.92 | $158.40 | 241,541 |
| 2022-03-31 | $164.00 | $168.45 | $163.53 | $167.09 | $165.50 | 292,385 |
| 2022-03-30 | $168.72 | $170.09 | $160.95 | $164.88 | $163.31 | 346,354 |
| 2022-03-29 | $169.20 | $171.74 | $167.64 | $170.19 | $168.57 | 195,797 |
| 2022-03-28 | $167.57 | $168.34 | $162.70 | $168.29 | $166.69 | 167,377 |
| 2022-03-25 | $170.00 | $170.00 | $166.27 | $167.68 | $166.08 | 191,846 |
| 2022-03-24 | $164.71 | $169.46 | $162.03 | $169.40 | $167.79 | 236,972 |
| 2022-03-23 | $165.00 | $166.92 | $162.99 | $164.21 | $162.65 | 168,879 |
| 2022-03-22 | $160.03 | $167.45 | $160.03 | $165.73 | $164.15 | 242,821 |
| 2022-03-21 | $162.41 | $164.00 | $157.08 | $159.16 | $157.64 | 220,025 |
| 2022-03-18 | $161.79 | $165.59 | $158.53 | $162.70 | $161.15 | 307,916 |
| 2022-03-17 | $156.27 | $166.97 | $156.27 | $165.38 | $163.81 | 375,152 |
| 2022-03-16 | $153.04 | $159.51 | $150.73 | $158.67 | $157.16 | 375,902 |
| 2022-03-15 | $149.00 | $150.52 | $145.45 | $149.63 | $148.21 | 163,715 |
| 2022-03-14 | $150.75 | $153.70 | $144.63 | $147.65 | $146.24 | 203,557 |
| 2022-03-11 | $152.12 | $152.12 | $146.79 | $150.01 | $148.58 | 246,232 |
| 2022-03-10 | $146.16 | $151.79 | $144.54 | $145.98 | $144.59 | 363,278 |
| 2022-03-09 | $151.00 | $153.75 | $148.17 | $151.02 | $149.58 | 246,301 |
| 2022-03-08 | $139.87 | $150.45 | $139.61 | $146.30 | $144.91 | 237,843 |
| 2022-03-07 | $150.12 | $150.85 | $137.13 | $138.20 | $136.88 | 325,207 |
| 2022-03-04 | $156.29 | $156.93 | $146.19 | $149.96 | $148.53 | 270,774 |
| 2022-03-03 | $159.58 | $159.58 | $150.53 | $157.22 | $155.72 | 249,471 |
| 2022-03-02 | $154.42 | $161.08 | $153.27 | $158.03 | $156.53 | 206,054 |
| 2022-03-01 | $157.96 | $158.90 | $149.84 | $151.18 | $149.74 | 275,650 |
| 2022-02-28 | $155.04 | $160.86 | $155.04 | $159.12 | $157.60 | 261,649 |
| 2022-02-25 | $155.75 | $159.25 | $153.67 | $157.68 | $156.18 | 277,927 |
| 2022-02-24 | $135.78 | $156.57 | $135.72 | $156.38 | $154.89 | 435,914 |
| 2022-02-23 | $155.69 | $156.04 | $140.66 | $140.81 | $139.47 | 365,652 |
| 2022-02-22 | $149.13 | $156.41 | $148.80 | $154.45 | $152.98 | 378,032 |
| 2022-02-18 | $152.07 | $154.77 | $149.20 | $150.82 | $148.83 | 152,291 |
| 2022-02-17 | $155.19 | $157.63 | $152.48 | $152.52 | $150.51 | 235,041 |
| 2022-02-16 | $153.53 | $158.38 | $153.53 | $156.67 | $154.60 | 304,520 |
| 2022-02-15 | $147.00 | $155.22 | $142.82 | $154.05 | $152.02 | 354,730 |
| 2022-02-14 | $149.48 | $150.84 | $143.64 | $144.18 | $142.28 | 497,849 |
| 2022-02-11 | $165.00 | $166.92 | $148.03 | $149.39 | $147.42 | 417,521 |
| 2022-02-10 | $168.48 | $171.18 | $161.00 | $163.75 | $161.59 | 536,903 |
| 2022-02-09 | $171.19 | $175.00 | $166.51 | $174.22 | $171.92 | 392,619 |
| 2022-02-08 | $162.30 | $168.70 | $162.30 | $166.65 | $164.45 | 149,084 |
| 2022-02-07 | $160.00 | $163.14 | $158.52 | $161.58 | $159.45 | 245,599 |
| 2022-02-04 | $160.02 | $162.88 | $157.59 | $160.24 | $158.13 | 184,486 |
| 2022-02-03 | $162.69 | $166.40 | $160.17 | $161.11 | $158.98 | 185,978 |
| 2022-02-02 | $163.96 | $166.00 | $160.16 | $165.30 | $163.12 | 234,079 |
| 2022-02-01 | $162.09 | $166.09 | $158.62 | $164.32 | $162.15 | 311,971 |
| 2022-01-31 | $152.73 | $160.55 | $152.73 | $160.45 | $158.33 | 234,660 |
| 2022-01-28 | $153.01 | $154.63 | $145.57 | $154.50 | $152.46 | 286,378 |
| 2022-01-27 | $155.43 | $159.59 | $151.59 | $154.47 | $152.43 | 244,324 |
| 2022-01-26 | $160.49 | $161.37 | $151.35 | $152.85 | $150.83 | 474,184 |
| 2022-01-25 | $157.74 | $161.63 | $155.94 | $157.78 | $155.70 | 358,271 |
| 2022-01-24 | $151.64 | $160.88 | $149.19 | $160.21 | $158.10 | 352,999 |
| 2022-01-21 | $157.50 | $162.49 | $151.58 | $156.11 | $154.05 | 372,024 |
| 2022-01-20 | $157.65 | $165.24 | $154.59 | $155.20 | $153.15 | 305,382 |
| 2022-01-19 | $160.37 | $163.12 | $155.26 | $158.12 | $156.03 | 364,546 |
| 2022-01-18 | $158.12 | $162.74 | $156.68 | $159.70 | $157.59 | 287,071 |
| 2022-01-14 | $165.57 | $169.45 | $158.91 | $162.96 | $160.81 | 306,559 |
| 2022-01-13 | $164.36 | $171.40 | $164.36 | $168.53 | $166.31 | 372,118 |
| 2022-01-12 | $159.66 | $165.34 | $159.66 | $163.29 | $161.14 | 231,249 |
| 2022-01-11 | $155.94 | $160.64 | $152.60 | $159.72 | $157.61 | 199,300 |
| 2022-01-10 | $155.15 | $156.13 | $149.21 | $155.60 | $153.55 | 308,339 |
| 2022-01-07 | $163.42 | $167.72 | $156.99 | $157.10 | $155.03 | 408,743 |
| 2022-01-06 | $159.17 | $166.41 | $156.70 | $164.91 | $162.73 | 251,548 |
| 2022-01-05 | $163.55 | $167.24 | $156.75 | $157.35 | $155.27 | 325,728 |
| 2022-01-04 | $155.45 | $166.23 | $155.30 | $164.94 | $162.76 | 299,637 |
| 2022-01-03 | $157.07 | $161.97 | $153.60 | $154.20 | $152.17 | 204,221 |
| 2021-12-31 | $153.24 | $156.97 | $152.12 | $156.55 | $154.48 | 154,916 |
| 2021-12-30 | $162.00 | $163.28 | $153.46 | $153.83 | $151.80 | 212,729 |
| 2021-12-29 | $156.11 | $163.19 | $153.56 | $162.29 | $160.15 | 351,274 |
| 2021-12-28 | $157.50 | $161.25 | $153.86 | $155.77 | $153.71 | 268,754 |
| 2021-12-27 | $161.00 | $161.14 | $155.43 | $158.05 | $155.96 | 274,678 |
| 2021-12-23 | $156.56 | $159.79 | $156.45 | $158.50 | $156.41 | 206,067 |
| 2021-12-22 | $154.69 | $156.57 | $152.77 | $155.00 | $152.95 | 210,377 |
| 2021-12-21 | $153.77 | $155.00 | $148.69 | $154.49 | $152.45 | 506,355 |
| 2021-12-20 | $157.41 | $157.71 | $151.18 | $154.91 | $152.87 | 345,723 |
| 2021-12-17 | $160.52 | $165.62 | $156.20 | $161.31 | $159.18 | 331,916 |
| 2021-12-16 | $166.29 | $170.60 | $159.64 | $161.19 | $159.06 | 292,848 |
| 2021-12-15 | $159.50 | $165.75 | $158.76 | $164.34 | $162.17 | 348,764 |
| 2021-12-14 | $172.63 | $173.50 | $163.20 | $163.60 | $161.44 | 331,623 |
| 2021-12-13 | $176.91 | $178.11 | $173.02 | $173.84 | $171.55 | 265,652 |
| 2021-12-10 | $181.07 | $181.99 | $174.04 | $177.32 | $174.98 | 278,204 |
| 2021-12-09 | $179.48 | $183.79 | $178.56 | $180.26 | $177.88 | 308,158 |
| 2021-12-08 | $178.66 | $183.11 | $176.58 | $181.28 | $178.89 | 200,032 |
| 2021-12-07 | $176.14 | $182.98 | $176.03 | $177.57 | $175.23 | 264,996 |
| 2021-12-06 | $164.91 | $174.90 | $160.67 | $172.24 | $169.97 | 274,389 |
| 2021-12-03 | $163.92 | $165.54 | $158.50 | $163.24 | $161.09 | 438,349 |
| 2021-12-02 | $163.37 | $168.10 | $162.66 | $162.80 | $160.65 | 308,399 |
| 2021-12-01 | $176.34 | $178.78 | $162.43 | $162.72 | $160.57 | 315,227 |
| 2021-11-30 | $180.72 | $181.58 | $168.05 | $170.45 | $168.20 | 291,102 |
| 2021-11-29 | $188.15 | $189.59 | $180.20 | $182.37 | $179.96 | 173,486 |
| 2021-11-26 | $185.12 | $186.50 | $178.33 | $184.02 | $181.59 | 150,930 |
| 2021-11-24 | $187.74 | $194.90 | $187.74 | $190.92 | $188.40 | 116,291 |
| 2021-11-23 | $187.92 | $191.00 | $186.40 | $190.05 | $187.54 | 150,558 |
| 2021-11-22 | $189.21 | $193.98 | $188.15 | $189.83 | $187.32 | 230,221 |
| 2021-11-19 | $185.16 | $187.88 | $183.08 | $187.27 | $184.80 | 220,290 |
| 2021-11-18 | $185.21 | $189.51 | $183.30 | $187.87 | $185.39 | 207,426 |
| 2021-11-17 | $186.04 | $187.00 | $183.52 | $184.00 | $181.57 | 329,000 |
| 2021-11-16 | $191.59 | $192.31 | $187.16 | $187.34 | $184.87 | 360,665 |
| 2021-11-15 | $195.99 | $196.05 | $190.79 | $192.37 | $189.83 | 174,076 |
| 2021-11-12 | $195.16 | $196.51 | $193.32 | $195.99 | $193.40 | 112,062 |
| 2021-11-11 | $192.04 | $196.85 | $191.10 | $195.27 | $192.69 | 118,920 |
| 2021-11-10 | $195.29 | $196.04 | $187.84 | $190.48 | $187.97 | 179,758 |
| 2021-11-09 | $192.83 | $196.82 | $192.48 | $196.39 | $193.80 | 120,537 |
| 2021-11-08 | $197.96 | $203.14 | $193.20 | $194.32 | $191.76 | 314,973 |
| 2021-11-05 | $194.28 | $197.50 | $192.37 | $193.97 | $191.41 | 162,137 |
| 2021-11-04 | $192.04 | $194.50 | $189.88 | $191.46 | $188.93 | 131,865 |
| 2021-11-03 | $188.44 | $192.00 | $187.28 | $191.42 | $188.89 | 197,197 |
| 2021-11-02 | $183.98 | $188.94 | $182.05 | $188.39 | $185.90 | 193,324 |
| 2021-11-01 | $183.85 | $185.00 | $181.50 | $183.96 | $181.53 | 172,670 |
| 2021-10-29 | $178.42 | $182.68 | $177.88 | $182.04 | $179.64 | 241,186 |
| 2021-10-28 | $173.64 | $184.83 | $172.71 | $180.07 | $177.69 | 360,789 |
| 2021-10-27 | $172.58 | $175.99 | $170.47 | $170.58 | $168.33 | 267,680 |
| 2021-10-26 | $179.99 | $179.99 | $172.61 | $172.92 | $170.64 | 371,503 |
| 2021-10-25 | $187.59 | $188.99 | $179.29 | $179.31 | $176.94 | 447,403 |
| 2021-10-22 | $185.95 | $192.55 | $185.26 | $187.47 | $185.00 | 324,059 |
| 2021-10-21 | $180.50 | $188.36 | $171.65 | $183.96 | $181.53 | 369,912 |
| 2021-10-20 | $180.54 | $190.55 | $180.00 | $187.07 | $184.60 | 407,171 |
| 2021-10-19 | $185.00 | $186.97 | $180.54 | $181.61 | $179.21 | 278,234 |
| 2021-10-18 | $178.74 | $186.08 | $178.50 | $186.00 | $183.04 | 250,441 |
| 2021-10-15 | $185.02 | $185.02 | $178.34 | $178.82 | $175.98 | 319,212 |
| 2021-10-14 | $178.52 | $182.12 | $177.91 | $181.90 | $179.01 | 310,357 |
| 2021-10-13 | $177.01 | $177.97 | $173.44 | $177.59 | $174.77 | 262,103 |
| 2021-10-12 | $173.48 | $179.39 | $172.21 | $177.22 | $174.40 | 350,438 |
| 2021-10-11 | $167.22 | $171.16 | $167.02 | $171.00 | $168.28 | 246,494 |
| 2021-10-08 | $170.00 | $172.38 | $166.95 | $167.22 | $164.56 | 120,069 |
| 2021-10-07 | $171.50 | $174.25 | $168.00 | $171.22 | $168.50 | 531,685 |
| 2021-10-06 | $166.82 | $169.16 | $159.22 | $167.89 | $165.22 | 298,646 |
| 2021-10-05 | $173.00 | $178.83 | $167.28 | $169.62 | $166.92 | 312,563 |
| 2021-10-04 | $171.00 | $174.52 | $168.58 | $171.66 | $168.93 | 400,681 |
| 2021-10-01 | $163.73 | $172.72 | $163.73 | $171.08 | $168.36 | 337,279 |
| 2021-09-30 | $167.85 | $167.85 | $160.90 | $163.46 | $160.86 | 401,967 |
| 2021-09-29 | $165.51 | $170.41 | $163.04 | $167.07 | $164.41 | 287,884 |
| 2021-09-28 | $163.20 | $168.46 | $161.26 | $164.02 | $161.41 | 297,546 |
| 2021-09-27 | $160.76 | $168.66 | $160.48 | $163.10 | $160.51 | 342,270 |
| 2021-09-24 | $154.35 | $160.47 | $154.35 | $159.98 | $157.44 | 345,271 |
| 2021-09-23 | $144.87 | $156.59 | $144.87 | $156.45 | $153.96 | 526,328 |
| 2021-09-22 | $137.84 | $144.46 | $136.47 | $143.05 | $140.77 | 407,410 |
| 2021-09-21 | $129.14 | $133.36 | $127.97 | $133.15 | $131.03 | 318,707 |
| 2021-09-20 | $123.98 | $126.34 | $122.00 | $124.77 | $122.79 | 208,378 |
| 2021-09-17 | $131.41 | $131.68 | $126.30 | $128.91 | $126.86 | 352,089 |
| 2021-09-16 | $128.99 | $133.47 | $127.86 | $130.50 | $128.42 | 251,498 |
| 2021-09-15 | $122.39 | $127.85 | $122.22 | $127.53 | $125.50 | 140,272 |
| 2021-09-14 | $128.96 | $128.96 | $122.74 | $123.39 | $121.43 | 158,773 |
| 2021-09-13 | $130.18 | $130.18 | $126.09 | $127.59 | $125.56 | 109,938 |
| 2021-09-10 | $130.24 | $131.75 | $127.19 | $128.24 | $126.20 | 126,817 |
| 2021-09-09 | $127.41 | $130.27 | $126.93 | $128.21 | $126.17 | 117,181 |
| 2021-09-08 | $130.81 | $130.85 | $125.71 | $127.03 | $125.01 | 187,039 |
| 2021-09-07 | $130.10 | $132.21 | $129.10 | $131.76 | $129.66 | 201,520 |
| 2021-09-03 | $130.84 | $131.69 | $129.14 | $130.74 | $128.66 | 101,216 |
| 2021-09-02 | $131.39 | $132.94 | $128.26 | $131.04 | $128.96 | 152,783 |
| 2021-09-01 | $131.63 | $132.50 | $128.12 | $129.75 | $127.69 | 142,576 |
| 2021-08-31 | $133.95 | $134.00 | $130.44 | $131.45 | $129.36 | 177,876 |
| 2021-08-30 | $132.00 | $135.19 | $129.25 | $133.34 | $131.22 | 178,107 |
| 2021-08-27 | $126.31 | $132.91 | $126.31 | $131.96 | $129.86 | 175,912 |
| 2021-08-26 | $127.06 | $128.44 | $124.77 | $125.26 | $123.27 | 143,944 |
| 2021-08-25 | $125.20 | $130.00 | $124.47 | $127.73 | $125.70 | 184,185 |
| 2021-08-24 | $125.98 | $127.38 | $124.63 | $125.13 | $123.14 | 151,133 |
| 2021-08-23 | $121.67 | $125.45 | $121.67 | $125.19 | $123.20 | 134,932 |
| 2021-08-20 | $117.56 | $120.22 | $114.72 | $119.52 | $117.62 | 208,605 |
| 2021-08-19 | $119.35 | $120.63 | $117.04 | $117.59 | $115.72 | 194,081 |
| 2021-08-18 | $125.11 | $127.41 | $121.94 | $122.18 | $120.24 | 178,865 |
| 2021-08-17 | $129.00 | $129.00 | $123.11 | $125.61 | $123.61 | 122,161 |
| 2021-08-16 | $129.00 | $131.18 | $127.27 | $129.83 | $127.76 | 193,447 |
| 2021-08-13 | $132.97 | $134.00 | $130.53 | $130.72 | $128.64 | 122,796 |
| 2021-08-12 | $133.10 | $135.63 | $131.58 | $133.80 | $131.67 | 185,724 |
| 2021-08-11 | $126.50 | $132.84 | $126.04 | $132.38 | $130.27 | 228,133 |
| 2021-08-10 | $124.15 | $127.53 | $122.84 | $125.92 | $123.92 | 133,795 |
| 2021-08-09 | $123.79 | $124.44 | $121.65 | $123.11 | $121.15 | 86,230 |
| 2021-08-06 | $123.38 | $124.94 | $121.70 | $124.43 | $122.45 | 92,885 |
| 2021-08-05 | $120.20 | $122.96 | $120.20 | $121.63 | $119.70 | 92,209 |
| 2021-08-04 | $123.01 | $124.40 | $118.70 | $118.87 | $116.98 | 177,089 |
| 2021-08-03 | $121.76 | $124.91 | $118.35 | $124.65 | $122.67 | 236,918 |
| 2021-08-02 | $125.00 | $128.23 | $120.54 | $120.76 | $118.84 | 148,053 |
| 2021-07-30 | $123.07 | $125.88 | $122.63 | $124.04 | $122.07 | 227,796 |
| 2021-07-29 | $122.79 | $126.39 | $120.78 | $123.80 | $121.83 | 225,692 |
| 2021-07-28 | $120.66 | $123.82 | $118.14 | $121.93 | $119.99 | 152,285 |
| 2021-07-27 | $120.88 | $123.85 | $119.46 | $121.04 | $119.11 | 279,858 |
| 2021-07-26 | $118.50 | $122.41 | $118.04 | $122.18 | $120.24 | 314,671 |
| 2021-07-23 | $120.00 | $120.88 | $116.29 | $117.48 | $115.61 | 249,470 |
| 2021-07-22 | $118.20 | $119.80 | $115.77 | $117.60 | $115.73 | 321,517 |
| 2021-07-21 | $114.01 | $117.82 | $114.01 | $117.45 | $115.58 | 183,201 |
| 2021-07-20 | $106.49 | $113.64 | $106.49 | $112.86 | $111.06 | 235,514 |
| 2021-07-19 | $105.04 | $107.71 | $103.30 | $106.13 | $104.44 | 208,151 |
| 2021-07-16 | $112.62 | $112.99 | $107.92 | $109.04 | $107.31 | 185,074 |
| 2021-07-15 | $110.78 | $112.29 | $109.59 | $111.12 | $109.35 | 235,303 |
| 2021-07-14 | $116.58 | $117.35 | $112.33 | $113.07 | $111.27 | 134,448 |
| 2021-07-13 | $114.35 | $116.48 | $113.19 | $114.15 | $112.33 | 243,569 |
| 2021-07-12 | $113.14 | $115.96 | $113.11 | $115.49 | $113.65 | 104,325 |
| 2021-07-09 | $112.95 | $115.32 | $112.23 | $114.69 | $112.87 | 179,802 |
| 2021-07-08 | $108.81 | $113.07 | $107.39 | $109.87 | $108.12 | 132,195 |
| 2021-07-07 | $109.32 | $112.38 | $109.04 | $111.88 | $110.10 | 184,610 |
| 2021-07-06 | $113.42 | $113.62 | $108.02 | $110.22 | $108.47 | 177,217 |
| 2021-07-02 | $113.01 | $114.16 | $111.43 | $112.11 | $110.33 | 89,405 |
| 2021-07-01 | $113.89 | $114.29 | $112.20 | $113.17 | $111.37 | 99,650 |
| 2021-06-30 | $108.24 | $112.50 | $107.76 | $112.07 | $110.29 | 212,274 |
| 2021-06-29 | $111.20 | $111.84 | $108.99 | $109.31 | $107.57 | 175,533 |
| 2021-06-28 | $112.86 | $113.01 | $108.70 | $110.01 | $108.26 | 324,894 |
| 2021-06-25 | $117.25 | $118.59 | $113.27 | $113.40 | $111.60 | 1,424,061 |
| 2021-06-24 | $113.20 | $116.83 | $112.84 | $116.23 | $114.38 | 273,841 |
| 2021-06-23 | $110.54 | $114.81 | $108.84 | $112.22 | $110.44 | 369,796 |
| 2021-06-22 | $108.05 | $109.92 | $105.93 | $109.91 | $108.16 | 212,210 |
| 2021-06-21 | $104.28 | $108.38 | $103.26 | $107.93 | $106.21 | 146,023 |
| 2021-06-18 | $104.04 | $105.20 | $102.10 | $102.45 | $100.82 | 409,026 |
| 2021-06-17 | $109.16 | $109.35 | $102.48 | $105.91 | $104.23 | 353,931 |
| 2021-06-16 | $110.11 | $112.41 | $108.70 | $108.75 | $107.02 | 437,958 |
| 2021-06-15 | $107.75 | $114.25 | $107.68 | $111.39 | $109.62 | 568,362 |
| 2021-06-14 | $106.00 | $108.44 | $105.45 | $107.20 | $105.49 | 257,565 |
| 2021-06-11 | $105.25 | $106.19 | $104.01 | $106.05 | $104.36 | 284,689 |
| 2021-06-10 | $110.70 | $110.70 | $102.74 | $103.46 | $101.81 | 338,439 |
| 2021-06-09 | $113.36 | $113.36 | $108.53 | $108.89 | $107.16 | 312,153 |
| 2021-06-08 | $113.35 | $114.47 | $111.11 | $112.99 | $111.19 | 167,597 |
| 2021-06-07 | $113.28 | $114.62 | $111.79 | $113.02 | $111.22 | 412,858 |
| 2021-06-04 | $111.10 | $113.27 | $110.14 | $113.25 | $111.45 | 271,444 |
| 2021-06-03 | $110.10 | $111.40 | $106.95 | $110.33 | $108.58 | 149,188 |
| 2021-06-02 | $116.93 | $116.93 | $110.51 | $111.00 | $109.23 | 418,970 |
| 2021-06-01 | $116.54 | $117.26 | $113.24 | $117.25 | $115.39 | 292,396 |
| 2021-05-28 | $111.88 | $115.44 | $110.49 | $115.02 | $113.19 | 353,585 |
| 2021-05-27 | $109.16 | $111.79 | $108.73 | $111.55 | $109.78 | 256,332 |
| 2021-05-26 | $105.27 | $108.77 | $104.46 | $107.69 | $105.98 | 189,723 |
| 2021-05-25 | $105.99 | $107.77 | $104.71 | $104.89 | $103.22 | 159,603 |
| 2021-05-24 | $105.12 | $107.03 | $103.49 | $105.99 | $104.30 | 103,107 |
| 2021-05-21 | $105.00 | $107.28 | $103.94 | $103.94 | $102.29 | 134,275 |
| 2021-05-20 | $101.89 | $103.97 | $100.16 | $103.38 | $101.74 | 144,399 |
| 2021-05-19 | $105.06 | $106.06 | $99.35 | $101.47 | $99.86 | 264,241 |
| 2021-05-18 | $106.87 | $108.02 | $104.73 | $108.01 | $106.29 | 381,882 |
| 2021-05-17 | $105.76 | $107.14 | $103.17 | $106.44 | $104.75 | 145,476 |
| 2021-05-14 | $103.14 | $107.19 | $103.14 | $106.51 | $104.82 | 114,257 |
| 2021-05-13 | $102.05 | $105.22 | $100.40 | $101.63 | $100.01 | 176,846 |
| 2021-05-12 | $106.85 | $107.48 | $101.06 | $101.22 | $99.61 | 225,989 |
| 2021-05-11 | $108.25 | $108.49 | $103.54 | $107.74 | $106.03 | 181,459 |
| 2021-05-10 | $112.75 | $114.74 | $110.61 | $110.64 | $108.88 | 136,951 |
| 2021-05-07 | $110.17 | $113.08 | $109.25 | $112.75 | $110.96 | 143,833 |
| 2021-05-06 | $107.79 | $110.75 | $106.39 | $110.63 | $108.87 | 181,539 |
| 2021-05-05 | $106.93 | $107.13 | $105.90 | $106.79 | $105.09 | 163,970 |
| 2021-05-04 | $103.67 | $106.21 | $101.62 | $106.04 | $104.35 | 157,529 |
| 2021-05-03 | $106.67 | $108.34 | $104.41 | $105.27 | $103.60 | 209,506 |
| 2021-04-30 | $106.68 | $108.81 | $105.40 | $105.60 | $103.92 | 250,182 |
| 2021-04-29 | $110.00 | $111.39 | $107.60 | $108.85 | $107.12 | 249,538 |
| 2021-04-28 | $107.73 | $109.78 | $107.40 | $108.63 | $106.90 | 216,373 |
| 2021-04-27 | $108.39 | $109.83 | $104.51 | $107.85 | $106.13 | 225,923 |
| 2021-04-26 | $101.79 | $108.98 | $100.48 | $108.68 | $106.95 | 333,926 |
| 2021-04-23 | $99.27 | $102.17 | $98.36 | $100.24 | $98.65 | 368,087 |
| 2021-04-22 | $97.36 | $99.94 | $95.32 | $96.98 | $95.44 | 614,324 |
| 2021-04-21 | $92.26 | $97.06 | $91.76 | $96.27 | $94.74 | 221,550 |
| 2021-04-20 | $96.10 | $96.69 | $90.86 | $92.93 | $91.45 | 216,506 |
| 2021-04-19 | $96.72 | $97.50 | $95.41 | $96.68 | $95.14 | 150,608 |
| 2021-04-16 | $98.67 | $99.48 | $97.23 | $97.56 | $96.01 | 162,185 |
| 2021-04-15 | $97.77 | $97.77 | $95.21 | $97.01 | $95.47 | 96,640 |
| 2021-04-14 | $97.41 | $99.50 | $96.27 | $97.20 | $95.65 | 143,212 |
| 2021-04-13 | $99.10 | $99.10 | $95.34 | $96.72 | $95.18 | 115,021 |
| 2021-04-12 | $98.21 | $100.20 | $97.36 | $99.09 | $97.51 | 120,660 |
| 2021-04-09 | $96.16 | $98.45 | $95.72 | $97.95 | $96.39 | 126,910 |
| 2021-04-08 | $97.00 | $97.31 | $93.34 | $96.68 | $95.14 | 312,101 |
| 2021-04-07 | $99.50 | $100.21 | $95.75 | $96.06 | $94.53 | 278,325 |
| 2021-04-06 | $102.76 | $104.72 | $98.53 | $99.54 | $97.96 | 286,624 |
| 2021-04-05 | $104.29 | $105.50 | $102.43 | $103.06 | $101.42 | 146,832 |
| 2021-04-01 | $102.40 | $102.90 | $99.67 | $102.27 | $100.64 | 199,024 |
| 2021-03-31 | $100.27 | $103.22 | $97.08 | $101.33 | $99.72 | 457,828 |
| 2021-03-30 | $94.40 | $99.51 | $94.10 | $98.35 | $96.79 | 158,006 |
| 2021-03-29 | $99.15 | $99.80 | $94.06 | $94.60 | $93.10 | 167,246 |
| 2021-03-26 | $99.52 | $99.69 | $97.13 | $99.52 | $97.94 | 225,837 |
| 2021-03-25 | $93.15 | $98.07 | $90.91 | $97.85 | $96.29 | 205,469 |
| 2021-03-24 | $99.22 | $100.98 | $94.23 | $94.27 | $92.77 | 264,357 |
| 2021-03-23 | $96.04 | $97.93 | $95.63 | $97.11 | $95.57 | 475,638 |
| 2021-03-22 | $99.41 | $99.59 | $95.92 | $98.23 | $96.67 | 274,738 |
| 2021-03-19 | $100.36 | $100.80 | $96.03 | $99.61 | $98.03 | 497,917 |
| 2021-03-18 | $108.53 | $109.38 | $99.57 | $100.27 | $98.68 | 502,272 |
| 2021-03-17 | $103.48 | $110.03 | $100.55 | $109.60 | $107.86 | 433,799 |
| 2021-03-16 | $102.22 | $103.43 | $99.39 | $102.57 | $100.94 | 469,446 |
| 2021-03-15 | $99.19 | $101.94 | $98.71 | $101.54 | $99.92 | 310,429 |
| 2021-03-12 | $98.49 | $101.38 | $97.85 | $99.57 | $97.99 | 606,994 |
| 2021-03-11 | $92.00 | $97.98 | $91.25 | $97.58 | $96.03 | 314,162 |
| 2021-03-10 | $85.76 | $91.84 | $85.76 | $91.40 | $89.95 | 476,802 |
| 2021-03-09 | $89.00 | $89.72 | $86.46 | $88.00 | $86.60 | 258,748 |
| 2021-03-08 | $88.75 | $90.28 | $87.30 | $88.91 | $87.50 | 135,320 |
| 2021-03-05 | $87.35 | $88.99 | $84.03 | $88.24 | $86.84 | 195,230 |
| 2021-03-04 | $88.54 | $89.24 | $81.67 | $85.20 | $83.84 | 216,308 |
| 2021-03-03 | $89.39 | $91.15 | $88.66 | $89.11 | $87.69 | 184,486 |
| 2021-03-02 | $89.50 | $91.24 | $88.44 | $89.40 | $87.98 | 322,249 |
| 2021-03-01 | $88.78 | $90.84 | $87.54 | $90.00 | $88.57 | 316,652 |
| 2021-02-26 | $88.68 | $89.15 | $84.71 | $87.76 | $86.36 | 222,559 |
| 2021-02-25 | $89.10 | $89.83 | $86.01 | $88.00 | $86.60 | 399,555 |
| 2021-02-24 | $86.27 | $89.42 | $86.23 | $89.17 | $87.75 | 377,168 |
| 2021-02-23 | $81.35 | $84.77 | $79.44 | $84.74 | $83.39 | 253,698 |
| 2021-02-22 | $77.39 | $81.94 | $77.21 | $81.37 | $80.08 | 435,448 |
| 2021-02-19 | $74.41 | $78.67 | $73.43 | $78.56 | $77.31 | 245,498 |
| 2021-02-18 | $73.13 | $73.78 | $66.40 | $72.65 | $71.49 | 261,013 |
| 2021-02-17 | $72.60 | $73.72 | $70.07 | $73.00 | $71.84 | 193,264 |
| 2021-02-16 | $75.50 | $76.20 | $72.96 | $73.16 | $72.00 | 153,973 |
| 2021-02-12 | $73.40 | $75.29 | $72.82 | $74.88 | $73.69 | 105,680 |
| 2021-02-11 | $72.48 | $73.61 | $71.66 | $73.51 | $72.34 | 184,984 |
| 2021-02-10 | $71.89 | $72.71 | $70.71 | $72.05 | $70.90 | 157,096 |
| 2021-02-09 | $70.71 | $71.54 | $68.83 | $71.51 | $70.37 | 138,993 |
| 2021-02-08 | $70.00 | $71.38 | $69.22 | $71.35 | $70.22 | 79,467 |
| 2021-02-05 | $70.00 | $70.26 | $68.66 | $69.62 | $68.51 | 72,091 |
| 2021-02-04 | $66.77 | $68.96 | $66.31 | $68.93 | $67.83 | 92,777 |
| 2021-02-03 | $66.88 | $67.00 | $65.52 | $66.92 | $65.86 | 72,491 |
| 2021-02-02 | $68.39 | $68.39 | $65.75 | $67.09 | $66.02 | 97,553 |
| 2021-02-01 | $64.88 | $67.03 | $64.32 | $66.79 | $65.73 | 108,027 |
| 2021-01-29 | $66.55 | $66.55 | $63.24 | $63.98 | $62.96 | 169,494 |
| 2021-01-28 | $65.23 | $67.98 | $65.19 | $66.63 | $65.57 | 153,615 |
| 2021-01-27 | $65.34 | $65.60 | $61.19 | $64.06 | $63.04 | 182,951 |
| 2021-01-26 | $70.69 | $70.69 | $67.59 | $67.70 | $66.62 | 99,121 |
| 2021-01-25 | $71.22 | $72.96 | $68.90 | $69.77 | $68.66 | 132,266 |
| 2021-01-22 | $69.46 | $72.22 | $68.83 | $72.09 | $70.94 | 156,296 |
| 2021-01-21 | $70.84 | $71.12 | $69.53 | $70.68 | $69.56 | 176,938 |
| 2021-01-20 | $69.50 | $70.99 | $69.04 | $70.61 | $69.49 | 135,450 |
| 2021-01-19 | $69.20 | $69.69 | $67.99 | $69.28 | $68.18 | 146,305 |
| 2021-01-15 | $68.89 | $69.21 | $66.36 | $67.81 | $66.73 | 134,781 |
| 2021-01-14 | $69.69 | $70.78 | $68.42 | $69.93 | $68.82 | 146,517 |
| 2021-01-13 | $71.15 | $71.44 | $67.95 | $68.39 | $67.30 | 142,072 |
| 2021-01-12 | $69.50 | $71.84 | $69.02 | $71.61 | $70.47 | 115,760 |
| 2021-01-11 | $66.67 | $69.66 | $66.67 | $69.50 | $68.39 | 86,953 |
| 2021-01-08 | $71.22 | $71.22 | $66.68 | $68.25 | $67.16 | 130,615 |
| 2021-01-07 | $70.73 | $71.26 | $69.12 | $70.61 | $69.49 | 117,872 |
| 2021-01-06 | $67.87 | $71.67 | $67.87 | $70.24 | $69.12 | 231,733 |
| 2021-01-05 | $63.36 | $66.20 | $63.36 | $65.87 | $64.82 | 206,370 |
| 2021-01-04 | $67.16 | $67.16 | $62.44 | $63.36 | $62.35 | 152,155 |
| 2020-12-31 | $65.83 | $67.26 | $64.88 | $66.41 | $65.35 | 139,461 |
| 2020-12-30 | $63.87 | $66.36 | $63.87 | $65.86 | $64.81 | 105,939 |
| 2020-12-29 | $66.76 | $67.04 | $63.70 | $64.43 | $63.41 | 153,727 |
| 2020-12-28 | $66.82 | $67.32 | $66.26 | $66.76 | $65.70 | 187,454 |
| 2020-12-24 | $65.72 | $66.84 | $65.23 | $66.56 | $65.50 | 53,886 |
| 2020-12-23 | $64.36 | $66.19 | $64.25 | $65.72 | $64.67 | 162,492 |
| 2020-12-22 | $62.26 | $64.11 | $61.73 | $63.96 | $62.94 | 124,195 |
| 2020-12-21 | $60.32 | $62.24 | $59.34 | $62.10 | $61.11 | 125,070 |
| 2020-12-18 | $61.68 | $62.46 | $60.65 | $61.39 | $60.41 | 307,990 |
| 2020-12-17 | $61.59 | $62.44 | $60.40 | $61.45 | $60.47 | 134,732 |
| 2020-12-16 | $63.43 | $63.58 | $60.71 | $61.33 | $60.35 | 146,934 |
| 2020-12-15 | $63.13 | $64.29 | $62.17 | $63.31 | $62.30 | 123,401 |
| 2020-12-14 | $64.78 | $64.78 | $62.05 | $62.15 | $61.16 | 92,759 |
| 2020-12-11 | $62.35 | $64.01 | $61.99 | $63.72 | $62.71 | 117,967 |
| 2020-12-10 | $64.84 | $65.02 | $63.01 | $63.67 | $62.66 | 129,584 |
| 2020-12-09 | $65.73 | $67.13 | $64.83 | $65.11 | $64.07 | 292,903 |
| 2020-12-08 | $62.53 | $64.70 | $62.53 | $64.15 | $63.13 | 150,108 |
| 2020-12-07 | $63.00 | $63.33 | $61.40 | $63.16 | $62.16 | 116,627 |
| 2020-12-04 | $61.54 | $64.28 | $61.26 | $63.44 | $62.43 | 196,294 |
| 2020-12-03 | $60.80 | $62.58 | $60.35 | $60.99 | $60.02 | 126,280 |
| 2020-12-02 | $59.73 | $61.95 | $58.81 | $60.34 | $59.38 | 344,054 |
| 2020-12-01 | $59.31 | $61.00 | $58.88 | $60.45 | $59.49 | 194,660 |
| 2020-11-30 | $59.54 | $59.54 | $55.51 | $57.28 | $56.37 | 264,058 |
| 2020-11-27 | $60.07 | $61.72 | $58.35 | $59.70 | $58.75 | 97,224 |
| 2020-11-25 | $62.17 | $62.69 | $59.85 | $60.59 | $59.63 | 169,985 |
| 2020-11-24 | $62.00 | $64.22 | $60.54 | $63.16 | $62.16 | 205,609 |
| 2020-11-23 | $58.25 | $60.83 | $57.14 | $60.34 | $59.38 | 195,084 |
| 2020-11-20 | $57.63 | $58.50 | $56.77 | $57.27 | $56.36 | 141,160 |
| 2020-11-19 | $56.31 | $59.00 | $55.25 | $57.85 | $56.93 | 171,963 |
| 2020-11-18 | $57.34 | $59.15 | $56.62 | $56.88 | $55.98 | 181,794 |
| 2020-11-17 | $55.43 | $57.45 | $54.53 | $57.22 | $56.31 | 147,420 |
| 2020-11-16 | $52.80 | $56.50 | $52.80 | $56.34 | $55.44 | 164,549 |
| 2020-11-13 | $51.24 | $51.93 | $50.28 | $51.35 | $50.53 | 146,225 |
| 2020-11-12 | $52.78 | $53.21 | $50.06 | $50.70 | $49.89 | 330,602 |
| 2020-11-11 | $53.88 | $53.95 | $51.84 | $53.81 | $52.95 | 159,381 |
| 2020-11-10 | $49.27 | $53.97 | $49.11 | $53.88 | $53.02 | 281,470 |
| 2020-11-09 | $51.54 | $52.08 | $48.18 | $48.47 | $47.70 | 190,929 |
| 2020-11-06 | $47.31 | $47.88 | $46.47 | $46.83 | $46.09 | 91,496 |
| 2020-11-05 | $44.91 | $48.56 | $44.91 | $47.54 | $46.78 | 161,625 |
| 2020-11-04 | $45.91 | $46.18 | $43.00 | $44.10 | $43.40 | 279,184 |
| 2020-11-03 | $48.00 | $48.53 | $46.84 | $47.83 | $47.07 | 144,220 |
| 2020-11-02 | $45.22 | $47.74 | $45.22 | $46.48 | $45.74 | 322,378 |
| 2020-10-30 | $43.81 | $44.83 | $43.36 | $44.36 | $43.65 | 166,606 |
| 2020-10-29 | $42.82 | $44.44 | $42.32 | $43.97 | $43.27 | 167,523 |
| 2020-10-28 | $42.07 | $43.40 | $41.70 | $42.95 | $42.27 | 163,175 |
| 2020-10-27 | $44.27 | $44.53 | $43.22 | $43.80 | $43.10 | 257,612 |
| 2020-10-26 | $45.60 | $45.60 | $43.25 | $44.54 | $43.83 | 223,262 |
| 2020-10-23 | $45.58 | $47.21 | $44.54 | $46.70 | $45.96 | 190,000 |
| 2020-10-22 | $45.86 | $47.77 | $44.19 | $44.83 | $44.12 | 250,160 |
| 2020-10-21 | $45.48 | $46.64 | $45.01 | $45.63 | $44.90 | 222,404 |
| 2020-10-20 | $45.66 | $46.39 | $44.98 | $45.61 | $44.88 | 159,320 |
| 2020-10-19 | $47.00 | $47.05 | $45.06 | $45.21 | $44.49 | 139,171 |
| 2020-10-16 | $45.34 | $47.09 | $45.12 | $46.17 | $45.44 | 155,104 |
| 2020-10-15 | $44.06 | $45.37 | $43.87 | $45.17 | $44.45 | 138,041 |
| 2020-10-14 | $44.05 | $45.92 | $43.27 | $44.79 | $44.08 | 371,074 |
| 2020-10-13 | $45.00 | $45.33 | $43.58 | $44.21 | $43.51 | 110,759 |
| 2020-10-12 | $46.10 | $46.31 | $45.11 | $45.70 | $44.97 | 70,381 |
| 2020-10-09 | $46.99 | $46.99 | $45.54 | $45.90 | $45.17 | 78,722 |
| 2020-10-08 | $46.20 | $46.34 | $45.19 | $46.12 | $45.39 | 94,028 |
| 2020-10-07 | $45.28 | $45.81 | $44.49 | $45.55 | $44.83 | 137,075 |
| 2020-10-06 | $45.00 | $45.87 | $43.80 | $44.00 | $43.30 | 173,999 |
| 2020-10-05 | $42.99 | $45.64 | $42.32 | $45.00 | $44.28 | 211,731 |
| 2020-10-02 | $39.00 | $42.31 | $39.00 | $42.08 | $41.41 | 138,948 |
| 2020-10-01 | $39.93 | $40.45 | $39.33 | $40.38 | $39.74 | 114,172 |
| 2020-09-30 | $39.03 | $40.95 | $39.03 | $39.61 | $38.98 | 169,713 |
| 2020-09-29 | $39.28 | $39.60 | $38.14 | $38.91 | $38.29 | 105,363 |
| 2020-09-28 | $37.84 | $40.03 | $37.70 | $39.13 | $38.51 | 125,971 |
| 2020-09-25 | $35.44 | $36.84 | $35.44 | $36.56 | $35.98 | 102,736 |
| 2020-09-24 | $35.59 | $36.37 | $34.95 | $35.92 | $35.35 | 134,144 |
| 2020-09-23 | $37.00 | $37.95 | $35.54 | $35.58 | $35.01 | 157,975 |
| 2020-09-22 | $37.13 | $37.76 | $36.28 | $37.14 | $36.55 | 161,502 |
| 2020-09-21 | $39.56 | $39.59 | $35.79 | $36.78 | $36.19 | 236,777 |
| 2020-09-18 | $42.49 | $42.63 | $40.11 | $41.00 | $40.35 | 300,642 |
| 2020-09-17 | $40.87 | $42.45 | $40.50 | $42.00 | $41.33 | 115,463 |
| 2020-09-16 | $41.23 | $42.61 | $40.70 | $41.84 | $41.17 | 128,545 |
| 2020-09-15 | $41.16 | $41.74 | $40.63 | $40.80 | $40.15 | 121,384 |
| 2020-09-14 | $40.84 | $41.22 | $39.84 | $40.64 | $39.99 | 122,273 |
| 2020-09-11 | $40.60 | $40.82 | $40.04 | $40.41 | $39.77 | 86,935 |
| 2020-09-10 | $41.27 | $41.77 | $40.12 | $40.30 | $39.66 | 104,642 |
| 2020-09-09 | $40.24 | $41.04 | $39.73 | $40.77 | $40.12 | 110,763 |
| 2020-09-08 | $41.49 | $41.49 | $39.70 | $39.75 | $39.12 | 155,063 |
| 2020-09-04 | $42.26 | $42.60 | $40.70 | $42.26 | $41.59 | 128,136 |
| 2020-09-03 | $43.57 | $43.92 | $41.10 | $41.34 | $40.68 | 160,418 |
| 2020-09-02 | $42.33 | $43.61 | $41.85 | $43.60 | $42.91 | 158,445 |
| 2020-09-01 | $40.70 | $42.57 | $40.14 | $42.57 | $41.89 | 138,590 |
| 2020-08-31 | $41.91 | $41.99 | $40.84 | $40.95 | $40.30 | 170,677 |
| 2020-08-28 | $41.75 | $42.39 | $41.44 | $42.17 | $41.50 | 116,455 |
| 2020-08-27 | $41.28 | $41.81 | $40.38 | $41.38 | $40.72 | 131,748 |
| 2020-08-26 | $40.83 | $41.50 | $40.23 | $40.82 | $40.17 | 136,855 |
| 2020-08-25 | $41.30 | $41.66 | $40.23 | $41.00 | $40.35 | 90,237 |
| 2020-08-24 | $41.31 | $42.23 | $40.48 | $41.13 | $40.48 | 110,369 |
| 2020-08-21 | $40.19 | $41.00 | $40.10 | $40.37 | $39.73 | 109,664 |
| 2020-08-20 | $40.02 | $41.09 | $39.69 | $40.78 | $40.13 | 99,748 |
| 2020-08-19 | $40.24 | $41.17 | $39.64 | $41.01 | $40.36 | 133,858 |
| 2020-08-18 | $41.56 | $41.67 | $40.26 | $40.40 | $39.76 | 120,164 |
| 2020-08-17 | $41.48 | $41.94 | $41.25 | $41.60 | $40.94 | 79,221 |
| 2020-08-14 | $40.89 | $42.26 | $40.52 | $41.49 | $40.83 | 85,772 |
| 2020-08-13 | $41.04 | $41.85 | $40.96 | $41.32 | $40.66 | 186,917 |
| 2020-08-12 | $42.23 | $42.27 | $41.14 | $41.43 | $40.77 | 133,030 |
| 2020-08-11 | $41.50 | $43.14 | $41.16 | $41.28 | $40.62 | 347,583 |
| 2020-08-10 | $38.56 | $41.94 | $38.56 | $41.08 | $40.43 | 298,253 |
| 2020-08-07 | $37.21 | $38.87 | $36.82 | $38.77 | $38.15 | 144,426 |
| 2020-08-06 | $37.24 | $37.65 | $36.80 | $37.38 | $36.79 | 176,429 |
| 2020-08-05 | $36.00 | $37.54 | $35.96 | $37.45 | $36.85 | 165,090 |
| 2020-08-04 | $34.44 | $36.04 | $34.44 | $35.73 | $35.16 | 170,241 |
| 2020-08-03 | $33.91 | $35.52 | $33.56 | $34.88 | $34.33 | 186,914 |
| 2020-07-31 | $33.94 | $34.05 | $32.40 | $33.54 | $33.01 | 228,159 |
| 2020-07-30 | $34.01 | $34.40 | $33.12 | $34.29 | $33.74 | 145,383 |
| 2020-07-29 | $34.12 | $35.24 | $34.12 | $34.91 | $34.35 | 199,576 |
| 2020-07-28 | $35.68 | $36.32 | $33.99 | $34.04 | $33.50 | 236,242 |
| 2020-07-27 | $35.96 | $36.33 | $35.02 | $35.98 | $35.41 | 285,715 |
| 2020-07-24 | $37.14 | $37.33 | $35.68 | $36.17 | $35.59 | 276,191 |
| 2020-07-23 | $36.30 | $37.78 | $35.50 | $37.29 | $36.70 | 484,091 |
| 2020-07-22 | $35.20 | $35.95 | $34.78 | $35.42 | $34.86 | 166,258 |
| 2020-07-21 | $34.17 | $35.91 | $33.72 | $35.29 | $34.73 | 475,292 |
| 2020-07-20 | $33.85 | $34.30 | $32.88 | $33.35 | $32.82 | 226,751 |
| 2020-07-17 | $34.46 | $34.93 | $33.98 | $34.19 | $33.65 | 194,037 |
| 2020-07-16 | $33.90 | $34.98 | $33.66 | $34.40 | $33.85 | 246,351 |
| 2020-07-15 | $34.29 | $34.88 | $33.25 | $34.28 | $33.73 | 349,367 |
| 2020-07-14 | $30.95 | $32.94 | $30.25 | $32.88 | $32.36 | 276,026 |
| 2020-07-13 | $30.33 | $31.90 | $30.09 | $30.75 | $30.26 | 346,705 |
| 2020-07-10 | $29.20 | $29.86 | $29.12 | $29.67 | $29.20 | 205,082 |
| 2020-07-09 | $30.39 | $30.40 | $28.97 | $29.35 | $28.88 | 323,015 |
| 2020-07-08 | $30.25 | $30.25 | $28.51 | $29.75 | $29.28 | 388,447 |
| 2020-07-07 | $30.69 | $30.71 | $28.83 | $29.02 | $28.56 | 422,243 |
| 2020-07-06 | $31.24 | $31.24 | $29.97 | $31.06 | $30.57 | 268,030 |
| 2020-07-02 | $31.06 | $31.64 | $29.96 | $30.16 | $29.68 | 229,961 |
| 2020-07-01 | $30.37 | $31.09 | $29.38 | $29.90 | $29.42 | 418,923 |
| 2020-06-30 | $30.11 | $30.97 | $29.75 | $30.73 | $30.24 | 264,341 |
| 2020-06-29 | $29.14 | $30.80 | $28.79 | $30.43 | $29.95 | 371,714 |
| 2020-06-26 | $28.13 | $28.91 | $27.52 | $28.56 | $28.11 | 422,189 |
| 2020-06-25 | $26.73 | $28.29 | $26.02 | $28.23 | $27.78 | 341,459 |
| 2020-06-24 | $27.84 | $28.12 | $26.69 | $27.38 | $26.94 | 463,590 |
| 2020-06-23 | $29.00 | $29.13 | $28.17 | $28.53 | $28.08 | 180,005 |
| 2020-06-22 | $28.38 | $28.70 | $27.77 | $28.47 | $28.02 | 232,003 |
| 2020-06-19 | $29.26 | $29.57 | $28.12 | $29.01 | $28.55 | 260,192 |
| 2020-06-18 | $28.21 | $29.53 | $28.11 | $28.75 | $28.29 | 142,639 |
| 2020-06-17 | $30.50 | $30.73 | $28.77 | $28.78 | $28.32 | 171,621 |
| 2020-06-16 | $30.27 | $31.60 | $29.20 | $30.36 | $29.88 | 320,426 |
| 2020-06-15 | $26.06 | $28.59 | $25.69 | $28.19 | $27.74 | 237,745 |
| 2020-06-12 | $29.03 | $29.96 | $26.50 | $28.10 | $27.65 | 357,084 |
| 2020-06-11 | $28.01 | $28.60 | $26.50 | $26.90 | $26.47 | 388,694 |
| 2020-06-10 | $34.25 | $34.25 | $31.02 | $31.05 | $30.56 | 288,206 |
| 2020-06-09 | $35.29 | $35.29 | $33.84 | $34.25 | $33.71 | 189,765 |
| 2020-06-08 | $35.03 | $36.51 | $35.03 | $35.29 | $34.73 | 266,764 |
| 2020-06-05 | $33.54 | $34.85 | $33.54 | $34.11 | $33.57 | 390,566 |
| 2020-06-04 | $30.01 | $31.32 | $29.26 | $31.29 | $30.79 | 184,027 |
| 2020-06-03 | $29.30 | $30.74 | $28.99 | $30.20 | $29.72 | 286,691 |
| 2020-06-02 | $28.39 | $28.60 | $27.72 | $28.33 | $27.88 | 171,107 |
| 2020-06-01 | $28.62 | $28.90 | $27.65 | $27.72 | $27.28 | 236,966 |
| 2020-05-29 | $28.70 | $29.02 | $27.80 | $28.50 | $28.05 | 265,171 |
| 2020-05-28 | $30.53 | $30.80 | $28.52 | $29.25 | $28.78 | 292,518 |
| 2020-05-27 | $28.36 | $30.04 | $27.69 | $30.01 | $29.53 | 404,318 |
| 2020-05-26 | $25.77 | $27.81 | $25.28 | $27.36 | $26.92 | 315,780 |
| 2020-05-22 | $24.76 | $25.29 | $23.79 | $24.53 | $24.14 | 133,507 |
| 2020-05-21 | $25.04 | $25.54 | $24.36 | $24.73 | $24.34 | 136,609 |
| 2020-05-20 | $24.56 | $25.66 | $24.27 | $25.22 | $24.82 | 221,090 |
| 2020-05-19 | $24.56 | $25.12 | $23.39 | $23.43 | $23.06 | 208,798 |
| 2020-05-18 | $23.11 | $25.11 | $23.06 | $24.88 | $24.48 | 316,276 |
| 2020-05-15 | $21.45 | $22.22 | $21.13 | $21.96 | $21.61 | 206,737 |
| 2020-05-14 | $19.06 | $21.87 | $18.00 | $21.79 | $21.44 | 371,642 |
| 2020-05-13 | $21.91 | $21.99 | $19.62 | $19.68 | $19.37 | 569,400 |
| 2020-05-12 | $24.41 | $24.96 | $21.72 | $21.78 | $21.43 | 346,717 |
| 2020-05-11 | $24.73 | $24.73 | $22.91 | $24.30 | $23.91 | 199,536 |
| 2020-05-08 | $22.92 | $25.57 | $22.92 | $25.53 | $25.12 | 229,747 |
| 2020-05-07 | $21.85 | $22.70 | $21.75 | $22.34 | $21.98 | 223,994 |
| 2020-05-06 | $23.86 | $23.86 | $21.54 | $21.55 | $21.21 | 327,723 |
| 2020-05-05 | $27.42 | $28.17 | $23.05 | $23.19 | $22.82 | 537,889 |
| 2020-05-04 | $25.44 | $27.01 | $24.40 | $26.98 | $26.55 | 455,785 |
| 2020-05-01 | $26.86 | $27.20 | $25.47 | $26.17 | $25.75 | 404,929 |
| 2020-04-30 | $29.09 | $29.83 | $28.16 | $28.23 | $27.78 | 359,184 |
| 2020-04-29 | $27.00 | $30.31 | $26.88 | $29.75 | $29.28 | 640,414 |
| 2020-04-28 | $25.44 | $26.54 | $24.97 | $25.03 | $24.63 | 387,886 |
| 2020-04-27 | $22.15 | $24.82 | $22.04 | $24.16 | $23.78 | 371,117 |
| 2020-04-24 | $22.60 | $22.60 | $21.09 | $22.12 | $21.77 | 315,912 |
| 2020-04-23 | $21.69 | $22.87 | $19.75 | $22.18 | $21.83 | 520,082 |
| 2020-04-22 | $21.31 | $21.58 | $20.31 | $21.37 | $21.03 | 305,809 |
| 2020-04-21 | $20.21 | $21.01 | $20.06 | $20.33 | $20.01 | 313,362 |
| 2020-04-20 | $19.81 | $21.80 | $19.63 | $21.19 | $20.85 | 373,864 |
| 2020-04-17 | $20.45 | $21.94 | $20.34 | $21.23 | $20.89 | 283,259 |
| 2020-04-16 | $20.50 | $20.50 | $19.03 | $19.80 | $19.49 | 252,617 |
| 2020-04-15 | $21.04 | $21.31 | $19.72 | $20.69 | $20.36 | 318,028 |
| 2020-04-14 | $22.83 | $23.50 | $21.56 | $21.94 | $21.59 | 321,182 |
| 2020-04-13 | $24.02 | $24.67 | $20.99 | $21.82 | $21.47 | 320,087 |
| 2020-04-09 | $24.14 | $25.37 | $21.79 | $23.57 | $23.20 | 472,513 |
| 2020-04-08 | $22.08 | $22.85 | $21.26 | $22.54 | $22.18 | 291,272 |
| 2020-04-07 | $21.39 | $22.97 | $20.93 | $21.46 | $21.12 | 326,502 |
| 2020-04-06 | $19.32 | $21.25 | $19.26 | $20.75 | $20.42 | 239,057 |
| 2020-04-03 | $19.84 | $20.57 | $17.90 | $18.57 | $18.27 | 338,939 |
| 2020-04-02 | $18.50 | $20.52 | $18.50 | $20.44 | $20.11 | 308,287 |
| 2020-04-01 | $19.50 | $19.65 | $18.35 | $18.96 | $18.66 | 264,261 |
| 2020-03-31 | $18.89 | $21.38 | $18.74 | $20.46 | $20.13 | 412,283 |
| 2020-03-30 | $19.02 | $19.89 | $18.04 | $19.08 | $18.78 | 403,028 |
| 2020-03-27 | $21.70 | $22.09 | $19.09 | $19.21 | $18.90 | 310,605 |
| 2020-03-26 | $23.26 | $25.17 | $22.19 | $22.68 | $22.32 | 375,083 |
| 2020-03-25 | $19.78 | $23.37 | $19.00 | $22.67 | $22.31 | 536,361 |
| 2020-03-24 | $15.50 | $18.71 | $15.38 | $18.67 | $18.37 | 357,446 |
| 2020-03-23 | $14.00 | $14.64 | $12.56 | $14.51 | $14.28 | 330,090 |
| 2020-03-20 | $15.23 | $16.66 | $13.36 | $13.70 | $13.48 | 769,938 |
| 2020-03-19 | $12.57 | $15.91 | $11.81 | $14.58 | $14.35 | 484,990 |
| 2020-03-18 | $18.09 | $18.56 | $12.44 | $12.72 | $12.52 | 357,098 |
| 2020-03-17 | $20.73 | $21.01 | $17.84 | $19.90 | $19.58 | 325,211 |
| 2020-03-16 | $21.24 | $22.93 | $19.40 | $19.77 | $19.46 | 452,839 |
| 2020-03-13 | $23.91 | $23.91 | $20.76 | $23.78 | $23.40 | 273,573 |
| 2020-03-12 | $24.25 | $24.78 | $21.61 | $21.93 | $21.58 | 271,194 |
| 2020-03-11 | $27.60 | $28.53 | $25.80 | $26.04 | $25.63 | 246,599 |
| 2020-03-10 | $27.37 | $29.30 | $25.51 | $28.96 | $28.50 | 399,435 |
| 2020-03-09 | $30.95 | $30.95 | $25.55 | $25.94 | $25.53 | 271,278 |
| 2020-03-06 | $31.35 | $32.54 | $30.61 | $31.88 | $31.37 | 234,002 |
| 2020-03-05 | $34.12 | $34.52 | $32.17 | $32.74 | $32.22 | 253,016 |
| 2020-03-04 | $36.38 | $36.38 | $34.76 | $35.78 | $35.21 | 154,808 |
| 2020-03-03 | $37.78 | $38.63 | $35.08 | $35.59 | $35.02 | 186,134 |
| 2020-03-02 | $36.86 | $38.01 | $35.23 | $38.01 | $37.41 | 321,089 |
| 2020-02-28 | $35.66 | $37.88 | $35.62 | $36.68 | $36.10 | 315,788 |
| 2020-02-27 | $36.11 | $39.08 | $33.66 | $37.43 | $36.83 | 454,826 |
| 2020-02-26 | $38.95 | $39.27 | $36.96 | $37.00 | $36.41 | 354,324 |
| 2020-02-25 | $40.03 | $40.06 | $38.05 | $38.41 | $37.80 | 357,630 |
| 2020-02-24 | $40.50 | $40.76 | $39.51 | $39.72 | $39.09 | 318,237 |
| 2020-02-21 | $43.69 | $43.69 | $42.42 | $42.74 | $42.06 | 153,098 |
| 2020-02-20 | $44.33 | $44.71 | $43.77 | $44.13 | $43.43 | 129,116 |
| 2020-02-19 | $43.94 | $44.67 | $43.49 | $44.28 | $43.58 | 125,577 |
| 2020-02-18 | $42.80 | $43.91 | $42.15 | $43.80 | $43.10 | 180,869 |
| 2020-02-14 | $43.83 | $44.25 | $42.70 | $43.02 | $42.34 | 71,167 |
| 2020-02-13 | $43.12 | $44.12 | $43.12 | $43.85 | $43.15 | 95,382 |
| 2020-02-12 | $43.56 | $43.98 | $43.00 | $43.70 | $43.00 | 173,510 |
| 2020-02-11 | $42.45 | $43.26 | $42.45 | $42.92 | $42.24 | 112,835 |
| 2020-02-10 | $41.82 | $42.15 | $41.49 | $42.09 | $41.42 | 67,383 |
| 2020-02-07 | $42.67 | $43.05 | $41.65 | $42.14 | $41.47 | 98,483 |
| 2020-02-06 | $43.12 | $43.65 | $42.49 | $43.15 | $42.46 | 142,905 |
| 2020-02-05 | $42.56 | $43.43 | $42.53 | $42.81 | $42.13 | 129,540 |
| 2020-02-04 | $40.78 | $42.32 | $40.78 | $41.77 | $41.11 | 172,964 |
| 2020-02-03 | $40.31 | $41.06 | $39.74 | $39.80 | $39.17 | 203,990 |
| 2020-01-31 | $41.85 | $42.00 | $39.80 | $40.12 | $39.48 | 278,845 |
| 2020-01-30 | $42.96 | $43.46 | $41.06 | $42.34 | $41.67 | 215,148 |
| 2020-01-29 | $44.36 | $44.68 | $43.47 | $43.65 | $42.96 | 243,518 |
| 2020-01-28 | $43.36 | $44.66 | $43.16 | $44.16 | $43.46 | 258,610 |
| 2020-01-27 | $43.32 | $43.72 | $42.76 | $43.00 | $42.32 | 308,582 |
| 2020-01-24 | $44.80 | $44.83 | $44.25 | $44.60 | $43.89 | 195,257 |
| 2020-01-23 | $44.21 | $44.97 | $43.22 | $44.78 | $44.07 | 195,999 |
| 2020-01-22 | $44.77 | $44.77 | $43.46 | $44.37 | $43.66 | 331,555 |
| 2020-01-21 | $45.67 | $45.92 | $44.22 | $44.37 | $43.66 | 240,639 |
| 2020-01-17 | $46.27 | $46.76 | $45.65 | $45.96 | $45.23 | 284,802 |
| 2020-01-16 | $45.75 | $46.55 | $45.49 | $45.92 | $45.19 | 161,140 |
| 2020-01-15 | $44.76 | $45.46 | $44.39 | $45.30 | $44.58 | 178,368 |
| 2020-01-14 | $45.36 | $46.04 | $44.83 | $44.95 | $44.24 | 260,891 |
| 2020-01-13 | $45.91 | $45.91 | $45.00 | $45.35 | $44.63 | 211,447 |
| 2020-01-10 | $47.84 | $48.11 | $45.13 | $45.58 | $44.86 | 242,385 |
| 2020-01-09 | $47.73 | $48.29 | $47.04 | $47.82 | $47.06 | 138,052 |
| 2020-01-08 | $47.58 | $48.13 | $47.29 | $47.34 | $46.59 | 169,963 |
| 2020-01-07 | $48.27 | $48.50 | $47.46 | $47.54 | $46.78 | 132,295 |
| 2020-01-06 | $47.90 | $48.71 | $47.49 | $48.42 | $47.65 | 146,428 |
| 2020-01-03 | $48.59 | $49.21 | $48.13 | $48.73 | $47.95 | 133,743 |
| 2020-01-02 | $49.54 | $49.63 | $48.48 | $49.34 | $48.56 | 143,361 |
| 2019-12-31 | $49.41 | $49.97 | $48.94 | $48.94 | $48.16 | 127,007 |
| 2019-12-30 | $49.29 | $49.87 | $48.81 | $49.69 | $48.90 | 110,230 |
| 2019-12-27 | $49.96 | $50.08 | $49.03 | $49.14 | $48.36 | 81,469 |
| 2019-12-26 | $49.99 | $50.46 | $49.25 | $49.73 | $48.94 | 64,212 |
| 2019-12-24 | $50.05 | $50.20 | $49.63 | $49.98 | $49.19 | 48,507 |
| 2019-12-23 | $50.13 | $50.19 | $49.53 | $49.82 | $49.03 | 113,580 |
| 2019-12-20 | $50.24 | $50.43 | $49.86 | $50.09 | $49.29 | 183,832 |
| 2019-12-19 | $50.29 | $50.50 | $49.75 | $50.05 | $49.25 | 161,253 |
| 2019-12-18 | $49.72 | $50.52 | $49.06 | $50.39 | $49.59 | 325,603 |
| 2019-12-17 | $49.58 | $49.58 | $48.81 | $49.45 | $48.66 | 272,434 |
| 2019-12-16 | $49.18 | $49.52 | $48.68 | $49.26 | $48.48 | 164,612 |
| 2019-12-13 | $48.61 | $49.04 | $47.45 | $48.58 | $47.81 | 163,104 |
| 2019-12-12 | $46.74 | $48.88 | $46.46 | $48.69 | $47.92 | 328,977 |
| 2019-12-11 | $45.83 | $46.75 | $45.81 | $46.73 | $45.99 | 137,474 |
| 2019-12-10 | $46.19 | $46.34 | $45.63 | $45.88 | $45.15 | 104,334 |
| 2019-12-09 | $46.41 | $47.30 | $46.27 | $46.29 | $45.55 | 157,549 |
| 2019-12-06 | $46.69 | $47.39 | $46.40 | $46.81 | $46.07 | 141,980 |
| 2019-12-05 | $45.38 | $46.09 | $45.29 | $45.70 | $44.97 | 90,958 |
| 2019-12-04 | $43.85 | $46.17 | $43.85 | $45.31 | $44.59 | 133,532 |
| 2019-12-03 | $44.50 | $45.27 | $44.18 | $45.03 | $44.31 | 165,758 |
| 2019-12-02 | $46.75 | $47.29 | $45.56 | $45.71 | $44.98 | 153,439 |
| 2019-11-29 | $47.06 | $47.50 | $46.70 | $46.76 | $46.02 | 88,161 |
| 2019-11-27 | $47.44 | $47.68 | $46.93 | $47.16 | $46.41 | 149,952 |
| 2019-11-26 | $46.90 | $47.35 | $46.67 | $47.25 | $46.50 | 123,198 |
| 2019-11-25 | $46.55 | $47.45 | $46.16 | $47.20 | $46.45 | 137,172 |
| 2019-11-22 | $46.69 | $47.03 | $45.95 | $46.18 | $45.45 | 195,160 |
| 2019-11-21 | $46.65 | $46.82 | $45.57 | $46.58 | $45.84 | 334,945 |
| 2019-11-20 | $48.01 | $48.21 | $46.00 | $46.21 | $45.48 | 216,943 |
| 2019-11-19 | $49.24 | $49.65 | $48.15 | $48.52 | $47.75 | 249,401 |
| 2019-11-18 | $49.62 | $49.81 | $48.79 | $48.89 | $48.11 | 294,472 |
| 2019-11-15 | $50.22 | $50.50 | $49.76 | $49.98 | $49.19 | 128,104 |
| 2019-11-14 | $49.58 | $50.21 | $49.13 | $49.76 | $48.97 | 161,032 |
| 2019-11-13 | $49.50 | $50.30 | $49.45 | $49.74 | $48.95 | 237,487 |
| 2019-11-12 | $50.50 | $50.81 | $49.65 | $50.01 | $49.21 | 159,986 |
| 2019-11-11 | $49.24 | $50.63 | $48.98 | $50.37 | $49.57 | 208,694 |
| 2019-11-08 | $49.57 | $50.41 | $48.00 | $49.97 | $49.18 | 249,213 |
| 2019-11-07 | $50.33 | $50.75 | $49.41 | $49.86 | $49.07 | 294,320 |
| 2019-11-06 | $49.78 | $49.79 | $48.67 | $49.51 | $48.72 | 629,884 |
| 2019-11-05 | $48.54 | $50.16 | $48.50 | $50.00 | $49.20 | 274,890 |
| 2019-11-04 | $46.56 | $48.26 | $46.11 | $48.26 | $47.49 | 246,816 |
| 2019-11-01 | $44.83 | $46.42 | $44.44 | $45.75 | $45.02 | 282,821 |
| 2019-10-31 | $45.01 | $45.11 | $43.54 | $44.26 | $43.56 | 183,157 |
| 2019-10-30 | $45.65 | $45.77 | $44.87 | $45.28 | $44.56 | 212,367 |
| 2019-10-29 | $43.87 | $46.11 | $43.87 | $45.66 | $44.93 | 220,482 |
| 2019-10-28 | $44.55 | $44.98 | $43.57 | $43.99 | $43.29 | 279,124 |
| 2019-10-25 | $42.69 | $44.56 | $42.29 | $44.07 | $43.37 | 287,827 |
| 2019-10-24 | $43.94 | $44.25 | $42.05 | $42.54 | $41.86 | 454,623 |
| 2019-10-23 | $42.36 | $46.99 | $41.68 | $44.06 | $43.36 | 527,733 |
| 2019-10-22 | $47.36 | $47.67 | $46.00 | $47.16 | $46.41 | 192,801 |
| 2019-10-21 | $47.03 | $48.24 | $46.43 | $47.29 | $46.54 | 202,744 |
| 2019-10-18 | $45.98 | $46.99 | $45.60 | $46.71 | $45.97 | 343,544 |
| 2019-10-17 | $43.50 | $46.41 | $43.50 | $46.41 | $45.67 | 271,620 |
| 2019-10-16 | $44.00 | $44.48 | $43.47 | $43.61 | $42.92 | 234,357 |
| 2019-10-15 | $43.38 | $44.52 | $43.01 | $43.97 | $43.27 | 258,435 |
| 2019-10-14 | $43.86 | $44.18 | $43.10 | $43.44 | $42.75 | 180,955 |
| 2019-10-11 | $43.86 | $45.50 | $43.69 | $44.41 | $43.70 | 230,796 |
| 2019-10-10 | $41.14 | $42.58 | $40.97 | $42.37 | $41.70 | 162,113 |
| 2019-10-09 | $40.00 | $41.18 | $39.52 | $40.84 | $40.19 | 313,256 |
| 2019-10-08 | $41.30 | $41.30 | $39.37 | $39.76 | $39.13 | 475,335 |
| 2019-10-07 | $42.26 | $43.27 | $41.62 | $42.28 | $41.61 | 162,456 |
| 2019-10-04 | $41.68 | $42.68 | $41.26 | $42.59 | $41.91 | 185,137 |
| 2019-10-03 | $40.64 | $41.49 | $39.74 | $41.48 | $40.82 | 275,248 |
| 2019-10-02 | $42.76 | $42.76 | $40.10 | $41.00 | $40.35 | 476,369 |
| 2019-10-01 | $47.03 | $47.76 | $43.31 | $43.47 | $42.78 | 273,596 |
| 2019-09-30 | $46.36 | $47.02 | $45.67 | $46.51 | $45.77 | 288,472 |
| 2019-09-27 | $47.53 | $47.82 | $46.27 | $46.45 | $45.71 | 137,315 |
| 2019-09-26 | $45.79 | $47.69 | $45.74 | $47.27 | $46.52 | 165,147 |
| 2019-09-25 | $46.91 | $49.00 | $46.91 | $48.82 | $48.04 | 199,255 |
| 2019-09-24 | $49.07 | $49.59 | $46.83 | $46.99 | $46.24 | 217,620 |
| 2019-09-23 | $48.49 | $49.88 | $48.44 | $49.09 | $48.31 | 129,507 |
| 2019-09-20 | $47.02 | $49.99 | $46.59 | $49.02 | $48.24 | 599,146 |
| 2019-09-19 | $47.01 | $47.12 | $45.09 | $45.21 | $44.49 | 232,639 |
| 2019-09-18 | $47.01 | $47.12 | $45.94 | $47.08 | $46.33 | 225,049 |
| 2019-09-17 | $47.38 | $47.80 | $46.71 | $47.34 | $46.59 | 125,663 |
| 2019-09-16 | $48.44 | $48.72 | $47.50 | $47.87 | $47.11 | 174,927 |
| 2019-09-13 | $48.02 | $49.24 | $46.90 | $49.00 | $48.22 | 358,002 |
| 2019-09-12 | $46.15 | $48.09 | $46.14 | $47.75 | $46.99 | 375,085 |
| 2019-09-11 | $44.67 | $46.27 | $43.87 | $46.06 | $45.33 | 202,797 |
| 2019-09-10 | $43.34 | $45.30 | $42.84 | $44.53 | $43.82 | 268,125 |
| 2019-09-09 | $41.41 | $43.70 | $41.41 | $43.51 | $42.82 | 228,130 |
| 2019-09-06 | $41.53 | $42.01 | $41.13 | $41.13 | $40.48 | 151,646 |
| 2019-09-05 | $40.71 | $42.31 | $40.35 | $41.53 | $40.87 | 298,678 |
| 2019-09-04 | $40.61 | $40.71 | $39.66 | $39.75 | $39.12 | 153,427 |
| 2019-09-03 | $40.69 | $41.10 | $39.45 | $39.98 | $39.34 | 187,318 |
| 2019-08-30 | $41.24 | $41.90 | $40.56 | $41.28 | $40.62 | 145,057 |
| 2019-08-29 | $39.21 | $41.27 | $39.21 | $40.74 | $40.09 | 200,661 |
| 2019-08-28 | $37.54 | $38.77 | $37.00 | $38.51 | $37.90 | 295,788 |
| 2019-08-27 | $40.20 | $40.49 | $37.80 | $37.87 | $37.27 | 189,902 |
| 2019-08-26 | $39.45 | $40.07 | $38.90 | $39.91 | $39.28 | 172,069 |
| 2019-08-23 | $41.17 | $41.17 | $38.48 | $38.65 | $38.04 | 280,347 |
| 2019-08-22 | $42.51 | $42.82 | $41.69 | $41.72 | $41.06 | 102,419 |
| 2019-08-21 | $42.25 | $43.07 | $41.72 | $42.30 | $41.63 | 171,093 |
| 2019-08-20 | $41.25 | $41.87 | $40.73 | $41.61 | $40.95 | 132,126 |
| 2019-08-19 | $41.47 | $42.17 | $38.73 | $41.54 | $40.88 | 314,130 |
| 2019-08-16 | $39.78 | $40.74 | $39.78 | $40.44 | $39.80 | 139,479 |
| 2019-08-15 | $39.38 | $39.63 | $38.73 | $39.38 | $38.75 | 246,345 |
| 2019-08-14 | $39.28 | $39.92 | $38.66 | $39.25 | $38.63 | 265,613 |
| 2019-08-13 | $39.70 | $41.86 | $39.28 | $40.47 | $39.83 | 186,566 |
| 2019-08-12 | $41.70 | $41.70 | $39.85 | $40.12 | $39.48 | 123,900 |
| 2019-08-09 | $43.05 | $43.05 | $41.61 | $42.09 | $41.42 | 132,607 |
| 2019-08-08 | $41.71 | $43.27 | $41.71 | $43.00 | $42.32 | 190,708 |
| 2019-08-07 | $39.95 | $41.48 | $39.05 | $41.45 | $40.79 | 198,523 |
| 2019-08-06 | $41.50 | $41.93 | $40.42 | $40.65 | $40.00 | 366,422 |
| 2019-08-05 | $40.98 | $41.60 | $40.01 | $41.25 | $40.59 | 220,619 |
| 2019-08-02 | $46.00 | $46.09 | $42.05 | $42.71 | $42.03 | 275,707 |
| 2019-08-01 | $44.83 | $48.67 | $43.50 | $45.84 | $45.11 | 549,807 |
| 2019-07-31 | $45.94 | $46.99 | $44.89 | $45.14 | $44.42 | 253,639 |
| 2019-07-30 | $44.85 | $46.18 | $44.54 | $46.06 | $45.33 | 216,089 |
| 2019-07-29 | $44.85 | $45.47 | $44.09 | $45.40 | $44.68 | 163,525 |
| 2019-07-26 | $43.70 | $45.20 | $43.70 | $44.91 | $44.20 | 213,635 |
| 2019-07-25 | $43.66 | $44.19 | $42.73 | $43.77 | $43.07 | 262,528 |
| 2019-07-24 | $41.82 | $44.01 | $41.63 | $43.68 | $42.99 | 269,824 |
| 2019-07-23 | $40.65 | $42.30 | $40.65 | $42.08 | $41.41 | 199,650 |
| 2019-07-22 | $40.55 | $40.94 | $39.92 | $40.58 | $39.93 | 245,825 |
| 2019-07-19 | $40.93 | $41.30 | $40.14 | $40.32 | $39.68 | 296,445 |
| 2019-07-18 | $42.42 | $42.42 | $40.75 | $40.91 | $40.26 | 453,328 |
| 2019-07-17 | $44.65 | $45.02 | $42.94 | $42.98 | $42.30 | 241,368 |
| 2019-07-16 | $44.68 | $45.46 | $44.01 | $44.99 | $44.27 | 394,083 |
| 2019-07-15 | $45.33 | $45.33 | $44.07 | $44.71 | $44.00 | 135,831 |
| 2019-07-12 | $43.47 | $45.51 | $43.47 | $45.20 | $44.48 | 135,240 |
| 2019-07-11 | $42.68 | $43.75 | $42.26 | $43.25 | $42.56 | 151,841 |
| 2019-07-10 | $43.71 | $43.87 | $42.26 | $42.61 | $41.93 | 192,200 |
| 2019-07-09 | $43.43 | $43.72 | $42.66 | $43.36 | $42.67 | 129,603 |
| 2019-07-08 | $44.53 | $44.79 | $43.71 | $43.76 | $43.06 | 130,037 |
| 2019-07-05 | $44.09 | $44.96 | $43.85 | $44.88 | $44.17 | 89,430 |
| 2019-07-03 | $45.01 | $45.01 | $43.98 | $44.37 | $43.66 | 77,405 |
| 2019-07-02 | $46.26 | $46.53 | $44.18 | $44.61 | $43.90 | 185,834 |
| 2019-07-01 | $47.06 | $47.20 | $45.87 | $46.34 | $45.60 | 197,533 |
| 2019-06-28 | $45.85 | $46.77 | $45.53 | $45.83 | $45.10 | 959,959 |
| 2019-06-27 | $44.68 | $45.98 | $44.40 | $45.91 | $45.18 | 201,534 |
| 2019-06-26 | $44.21 | $45.10 | $44.12 | $44.47 | $43.76 | 138,794 |
| 2019-06-25 | $42.92 | $44.11 | $42.17 | $43.81 | $43.11 | 188,670 |
| 2019-06-24 | $43.72 | $44.33 | $42.91 | $42.94 | $42.26 | 203,110 |
| 2019-06-21 | $43.85 | $44.72 | $42.97 | $43.90 | $43.20 | 190,761 |
| 2019-06-20 | $42.98 | $44.75 | $42.55 | $44.05 | $43.35 | 218,591 |
| 2019-06-19 | $41.67 | $42.31 | $40.97 | $41.99 | $41.32 | 194,643 |
| 2019-06-18 | $41.00 | $43.00 | $40.41 | $41.52 | $40.86 | 195,722 |
| 2019-06-17 | $40.17 | $40.83 | $40.05 | $40.50 | $39.86 | 181,227 |
| 2019-06-14 | $40.83 | $40.83 | $38.96 | $40.05 | $39.41 | 217,304 |
| 2019-06-13 | $38.75 | $40.02 | $38.75 | $39.86 | $39.23 | 127,565 |
| 2019-06-12 | $39.18 | $39.21 | $38.40 | $38.62 | $38.01 | 121,336 |
| 2019-06-11 | $40.42 | $40.78 | $38.99 | $39.31 | $38.68 | 198,991 |
| 2019-06-10 | $39.56 | $40.71 | $39.56 | $39.98 | $39.34 | 152,097 |
| 2019-06-07 | $38.47 | $39.51 | $38.27 | $39.22 | $38.60 | 281,950 |
| 2019-06-06 | $37.71 | $38.44 | $36.75 | $38.40 | $37.79 | 189,638 |
| 2019-06-05 | $37.95 | $38.25 | $37.16 | $37.66 | $37.06 | 155,954 |
| 2019-06-04 | $35.78 | $38.05 | $35.78 | $37.91 | $37.31 | 213,520 |
| 2019-06-03 | $33.91 | $35.23 | $33.79 | $35.13 | $34.57 | 236,004 |
| 2019-05-31 | $34.25 | $35.02 | $33.89 | $34.03 | $33.49 | 172,365 |
| 2019-05-30 | $35.88 | $36.69 | $35.18 | $35.65 | $35.08 | 153,528 |
| 2019-05-29 | $35.29 | $35.94 | $34.91 | $35.80 | $35.23 | 258,905 |
| 2019-05-28 | $36.92 | $36.92 | $35.42 | $35.48 | $34.92 | 224,890 |
| 2019-05-24 | $37.57 | $37.83 | $36.58 | $36.89 | $36.30 | 168,578 |
| 2019-05-23 | $38.13 | $38.57 | $36.56 | $37.09 | $36.50 | 327,364 |
| 2019-05-22 | $40.69 | $41.11 | $38.81 | $38.88 | $38.26 | 173,173 |
| 2019-05-21 | $40.46 | $41.38 | $40.46 | $41.16 | $40.51 | 215,184 |
| 2019-05-20 | $39.25 | $40.46 | $39.08 | $40.11 | $39.47 | 174,303 |
| 2019-05-17 | $40.15 | $41.04 | $39.46 | $39.64 | $39.01 | 137,251 |
| 2019-05-16 | $41.58 | $41.75 | $40.49 | $40.74 | $40.09 | 170,862 |
| 2019-05-15 | $39.96 | $41.64 | $39.75 | $41.33 | $40.67 | 170,378 |
| 2019-05-14 | $39.84 | $41.47 | $39.60 | $40.68 | $40.03 | 261,162 |
| 2019-05-13 | $40.07 | $40.59 | $38.82 | $39.55 | $38.92 | 245,616 |
| 2019-05-10 | $42.03 | $42.39 | $40.36 | $41.82 | $41.15 | 288,357 |
| 2019-05-09 | $40.91 | $42.73 | $39.83 | $42.38 | $41.71 | 383,724 |
| 2019-05-08 | $42.40 | $42.64 | $41.59 | $41.69 | $41.03 | 271,337 |
| 2019-05-07 | $43.45 | $44.29 | $41.98 | $42.53 | $41.85 | 212,028 |
| 2019-05-06 | $43.32 | $44.70 | $42.44 | $44.45 | $43.74 | 257,832 |
| 2019-05-03 | $46.55 | $46.75 | $44.18 | $45.13 | $44.41 | 247,780 |
| 2019-05-02 | $49.50 | $49.50 | $45.24 | $46.18 | $45.45 | 224,949 |
| 2019-05-01 | $48.75 | $49.34 | $48.05 | $48.13 | $47.36 | 300,847 |
| 2019-04-30 | $47.91 | $49.30 | $47.16 | $48.16 | $47.39 | 282,416 |
| 2019-04-29 | $47.63 | $48.44 | $47.27 | $47.90 | $47.14 | 150,335 |
| 2019-04-26 | $46.59 | $47.67 | $46.13 | $47.55 | $46.79 | 156,140 |
| 2019-04-25 | $47.26 | $47.53 | $45.78 | $46.57 | $45.83 | 154,218 |
| 2019-04-24 | $47.22 | $48.18 | $46.83 | $47.74 | $46.98 | 166,944 |
| 2019-04-23 | $46.75 | $48.29 | $46.31 | $47.33 | $46.58 | 174,728 |
| 2019-04-22 | $45.76 | $47.11 | $45.52 | $46.62 | $45.88 | 226,100 |
| 2019-04-18 | $43.63 | $46.59 | $42.47 | $46.26 | $45.52 | 337,613 |
| 2019-04-17 | $43.10 | $43.53 | $42.17 | $42.62 | $41.94 | 151,062 |
| 2019-04-16 | $41.97 | $42.97 | $41.67 | $42.94 | $42.26 | 132,127 |
| 2019-04-15 | $42.45 | $42.64 | $41.03 | $41.76 | $41.10 | 164,615 |
| 2019-04-12 | $42.10 | $43.37 | $41.74 | $42.42 | $41.75 | 207,734 |
| 2019-04-11 | $40.61 | $41.98 | $40.53 | $41.60 | $40.94 | 182,895 |
| 2019-04-10 | $39.80 | $40.57 | $39.32 | $40.45 | $39.81 | 215,203 |
| 2019-04-09 | $40.87 | $41.03 | $39.49 | $39.67 | $39.04 | 189,797 |
| 2019-04-08 | $41.01 | $41.67 | $40.63 | $41.22 | $40.56 | 141,170 |
| 2019-04-05 | $41.00 | $41.60 | $40.72 | $41.28 | $40.62 | 217,762 |
| 2019-04-04 | $40.40 | $41.35 | $40.38 | $40.94 | $40.29 | 162,123 |
| 2019-04-03 | $40.06 | $40.79 | $39.90 | $40.26 | $39.62 | 144,799 |
| 2019-04-02 | $40.17 | $40.36 | $39.01 | $39.64 | $39.01 | 192,831 |
| 2019-04-01 | $39.40 | $40.69 | $39.23 | $40.20 | $39.56 | 165,468 |
| 2019-03-29 | $39.44 | $39.94 | $38.11 | $38.98 | $38.36 | 243,784 |
| 2019-03-28 | $37.23 | $38.46 | $37.23 | $38.09 | $37.48 | 185,473 |
| 2019-03-27 | $37.69 | $38.04 | $36.80 | $37.14 | $36.55 | 150,986 |
| 2019-03-26 | $37.94 | $38.29 | $37.17 | $37.74 | $37.14 | 99,372 |
| 2019-03-25 | $37.34 | $38.19 | $36.86 | $37.50 | $36.90 | 131,336 |
| 2019-03-22 | $39.00 | $39.41 | $37.22 | $37.22 | $36.63 | 278,933 |
| 2019-03-21 | $38.15 | $39.84 | $38.13 | $39.42 | $38.79 | 177,785 |
| 2019-03-20 | $39.02 | $39.24 | $36.91 | $38.26 | $37.65 | 223,414 |
| 2019-03-19 | $40.38 | $40.84 | $38.96 | $39.14 | $38.52 | 284,164 |
| 2019-03-18 | $39.06 | $40.38 | $39.06 | $40.10 | $39.46 | 345,492 |
| 2019-03-15 | $40.20 | $40.66 | $39.14 | $39.31 | $38.68 | 323,665 |
| 2019-03-14 | $41.00 | $41.15 | $40.15 | $40.21 | $39.57 | 118,717 |
| 2019-03-13 | $41.61 | $42.04 | $40.95 | $41.10 | $40.45 | 119,442 |
| 2019-03-12 | $41.66 | $41.66 | $40.71 | $41.35 | $40.69 | 80,791 |
| 2019-03-11 | $40.84 | $41.71 | $40.11 | $41.51 | $40.85 | 175,628 |
| 2019-03-08 | $40.56 | $41.21 | $40.01 | $40.41 | $39.77 | 182,395 |
| 2019-03-07 | $41.40 | $41.84 | $40.14 | $40.98 | $40.33 | 230,727 |
| 2019-03-06 | $42.86 | $42.86 | $41.03 | $41.45 | $40.79 | 154,161 |
| 2019-03-05 | $44.36 | $44.87 | $42.59 | $42.90 | $42.22 | 201,141 |
| 2019-03-04 | $45.25 | $46.21 | $44.01 | $44.23 | $43.53 | 266,503 |
| 2019-03-01 | $44.88 | $46.10 | $44.34 | $45.00 | $44.28 | 473,197 |
| 2019-02-28 | $41.67 | $44.10 | $40.76 | $44.00 | $43.30 | 656,142 |
| 2019-02-27 | $40.74 | $41.00 | $39.74 | $40.10 | $39.46 | 253,411 |
| 2019-02-26 | $41.80 | $42.44 | $40.71 | $40.80 | $40.15 | 183,881 |
| 2019-02-25 | $42.49 | $43.07 | $41.70 | $42.13 | $41.46 | 160,038 |
| 2019-02-22 | $41.39 | $42.48 | $41.01 | $42.19 | $41.52 | 186,003 |
| 2019-02-21 | $41.08 | $42.03 | $40.60 | $41.14 | $40.49 | 161,256 |
| 2019-02-20 | $40.31 | $42.09 | $40.31 | $40.96 | $40.31 | 234,587 |
| 2019-02-19 | $40.70 | $40.80 | $40.02 | $40.16 | $39.52 | 146,376 |
| 2019-02-15 | $39.82 | $41.31 | $39.80 | $41.06 | $40.41 | 219,515 |
| 2019-02-14 | $40.14 | $40.62 | $39.27 | $39.36 | $38.73 | 195,405 |
| 2019-02-13 | $40.78 | $41.10 | $39.89 | $40.95 | $40.30 | 213,542 |
| 2019-02-12 | $39.37 | $40.76 | $39.37 | $40.40 | $39.76 | 257,177 |
| 2019-02-11 | $37.92 | $38.95 | $37.67 | $38.93 | $38.31 | 135,347 |
| 2019-02-08 | $37.76 | $38.25 | $37.05 | $37.82 | $37.22 | 108,848 |
| 2019-02-07 | $38.48 | $38.55 | $37.31 | $38.15 | $37.54 | 162,561 |
| 2019-02-06 | $39.28 | $39.55 | $38.69 | $38.83 | $38.21 | 136,280 |
| 2019-02-05 | $38.56 | $39.58 | $38.37 | $39.39 | $38.76 | 331,881 |
| 2019-02-04 | $37.61 | $38.74 | $37.50 | $38.45 | $37.84 | 143,514 |
| 2019-02-01 | $37.05 | $38.48 | $36.79 | $37.70 | $37.10 | 180,705 |
| 2019-01-31 | $36.68 | $37.09 | $36.30 | $37.05 | $36.46 | 206,459 |
| 2019-01-30 | $36.18 | $37.05 | $35.27 | $36.88 | $36.29 | 418,433 |
| 2019-01-29 | $35.65 | $36.14 | $35.06 | $35.84 | $35.27 | 226,454 |
| 2019-01-28 | $34.79 | $36.22 | $34.50 | $35.65 | $35.08 | 247,100 |
| 2019-01-25 | $35.54 | $36.30 | $35.09 | $35.38 | $34.82 | 216,457 |
| 2019-01-24 | $33.45 | $35.10 | $33.14 | $34.84 | $34.29 | 334,570 |
| 2019-01-23 | $34.78 | $34.96 | $32.96 | $33.03 | $32.50 | 377,797 |
| 2019-01-22 | $35.11 | $35.25 | $34.08 | $34.45 | $33.90 | 250,078 |
| 2019-01-18 | $34.85 | $36.30 | $34.63 | $35.60 | $35.03 | 179,025 |
| 2019-01-17 | $32.91 | $35.03 | $32.91 | $34.54 | $33.99 | 247,315 |
| 2019-01-16 | $33.30 | $33.94 | $32.84 | $33.19 | $32.66 | 138,765 |
| 2019-01-15 | $33.41 | $33.54 | $32.79 | $33.31 | $32.78 | 171,059 |
| 2019-01-14 | $33.05 | $33.75 | $32.74 | $33.49 | $32.96 | 186,731 |
| 2019-01-11 | $33.69 | $34.14 | $32.22 | $33.72 | $33.18 | 259,749 |
| 2019-01-10 | $33.16 | $34.75 | $32.85 | $34.15 | $33.61 | 446,854 |
| 2019-01-09 | $32.19 | $33.79 | $32.00 | $33.60 | $33.07 | 340,300 |
| 2019-01-08 | $30.96 | $32.34 | $30.65 | $32.00 | $31.49 | 411,927 |
| 2019-01-07 | $29.56 | $30.81 | $29.11 | $30.44 | $29.96 | 285,115 |
| 2019-01-04 | $27.56 | $30.02 | $27.16 | $29.48 | $29.01 | 441,201 |
| 2019-01-03 | $27.17 | $27.58 | $26.26 | $26.86 | $26.43 | 400,558 |
| 2019-01-02 | $25.05 | $27.58 | $25.05 | $27.57 | $27.13 | 422,765 |
| 2018-12-31 | $25.68 | $26.02 | $24.43 | $25.99 | $25.58 | 526,736 |
| 2018-12-28 | $26.30 | $26.60 | $25.00 | $25.53 | $25.12 | 651,293 |
| 2018-12-27 | $26.10 | $26.36 | $24.78 | $26.19 | $25.77 | 505,568 |
| 2018-12-26 | $24.97 | $26.32 | $24.16 | $26.21 | $25.79 | 477,521 |
| 2018-12-24 | $25.35 | $25.77 | $24.52 | $24.75 | $24.36 | 210,604 |
| 2018-12-21 | $26.74 | $26.87 | $25.04 | $25.61 | $25.20 | 690,127 |
| 2018-12-20 | $26.42 | $27.61 | $26.25 | $26.74 | $26.31 | 406,039 |
| 2018-12-19 | $28.07 | $28.86 | $26.34 | $26.76 | $26.33 | 344,447 |
| 2018-12-18 | $28.30 | $28.90 | $27.56 | $28.06 | $27.61 | 181,413 |
| 2018-12-17 | $28.70 | $29.40 | $27.42 | $27.84 | $27.40 | 417,039 |
| 2018-12-14 | $29.50 | $30.06 | $28.77 | $28.91 | $28.45 | 314,099 |
| 2018-12-13 | $29.77 | $30.72 | $29.44 | $29.84 | $29.37 | 319,929 |
| 2018-12-12 | $29.46 | $30.46 | $29.30 | $29.62 | $29.15 | 338,947 |
| 2018-12-11 | $30.03 | $30.48 | $28.54 | $28.77 | $28.31 | 274,135 |
| 2018-12-10 | $30.31 | $30.50 | $28.35 | $29.36 | $28.89 | 394,561 |
| 2018-12-07 | $31.40 | $32.30 | $30.22 | $30.45 | $29.97 | 304,771 |
| 2018-12-06 | $31.35 | $32.52 | $30.96 | $31.44 | $30.94 | 323,819 |
| 2018-12-04 | $36.21 | $36.21 | $31.60 | $31.63 | $31.13 | 397,822 |
| 2018-12-03 | $36.53 | $37.45 | $35.77 | $36.54 | $35.96 | 209,410 |
| 2018-11-30 | $35.33 | $36.15 | $34.74 | $35.67 | $35.10 | 167,096 |
| 2018-11-29 | $36.13 | $36.88 | $35.40 | $35.56 | $34.99 | 281,461 |
| 2018-11-28 | $34.80 | $35.80 | $33.82 | $35.76 | $35.19 | 254,955 |
| 2018-11-27 | $34.86 | $35.28 | $34.35 | $34.72 | $34.17 | 208,191 |
| 2018-11-26 | $34.95 | $35.73 | $34.82 | $35.16 | $34.60 | 209,119 |
| 2018-11-23 | $34.56 | $35.32 | $34.35 | $34.59 | $34.04 | 98,476 |
| 2018-11-21 | $34.64 | $36.25 | $34.64 | $35.22 | $34.66 | 160,116 |
| 2018-11-20 | $34.50 | $35.57 | $33.33 | $34.27 | $33.72 | 370,418 |
| 2018-11-19 | $35.81 | $36.32 | $35.06 | $35.59 | $35.02 | 309,964 |
| 2018-11-16 | $37.35 | $37.35 | $35.71 | $36.07 | $35.50 | 307,658 |
| 2018-11-15 | $37.09 | $37.71 | $35.91 | $37.42 | $36.82 | 279,176 |
| 2018-11-14 | $38.73 | $39.29 | $36.86 | $37.43 | $36.83 | 270,166 |
| 2018-11-13 | $38.01 | $40.07 | $37.95 | $38.11 | $37.50 | 432,350 |
| 2018-11-12 | $38.09 | $38.55 | $36.85 | $37.69 | $37.09 | 395,042 |
| 2018-11-09 | $37.80 | $39.01 | $37.08 | $38.04 | $37.43 | 646,188 |
| 2018-11-08 | $38.98 | $40.82 | $36.74 | $38.04 | $37.43 | 1,732,765 |
| 2018-11-07 | $33.98 | $34.86 | $33.37 | $34.36 | $33.81 | 564,062 |
| 2018-11-06 | $32.76 | $33.66 | $32.57 | $33.28 | $32.75 | 312,460 |
| 2018-11-05 | $33.33 | $33.72 | $32.64 | $32.88 | $32.36 | 209,184 |
| 2018-11-02 | $33.39 | $33.71 | $32.63 | $33.16 | $32.63 | 219,199 |
| 2018-11-01 | $32.41 | $33.41 | $32.18 | $32.92 | $32.40 | 399,551 |
| 2018-10-31 | $32.22 | $33.36 | $31.86 | $32.06 | $31.55 | 516,407 |
| 2018-10-30 | $30.76 | $31.95 | $30.62 | $31.45 | $30.95 | 240,238 |
| 2018-10-29 | $31.48 | $33.35 | $30.63 | $31.05 | $30.56 | 289,096 |
| 2018-10-26 | $32.24 | $32.54 | $30.60 | $31.54 | $31.04 | 264,160 |
| 2018-10-25 | $31.69 | $33.41 | $31.69 | $33.00 | $32.48 | 482,965 |
| 2018-10-24 | $34.42 | $35.28 | $31.15 | $31.15 | $30.65 | 507,818 |
| 2018-10-23 | $34.54 | $34.76 | $33.80 | $34.31 | $33.76 | 472,757 |
| 2018-10-22 | $35.52 | $37.15 | $34.42 | $35.34 | $34.78 | 606,247 |
| 2018-10-19 | $35.55 | $36.89 | $34.68 | $34.73 | $34.18 | 404,879 |
| 2018-10-18 | $40.75 | $40.75 | $35.31 | $35.40 | $34.84 | 579,856 |
| 2018-10-17 | $41.21 | $41.35 | $40.43 | $41.10 | $40.45 | 309,856 |
| 2018-10-16 | $39.70 | $41.65 | $39.38 | $41.39 | $40.73 | 169,429 |
| 2018-10-15 | $39.85 | $40.48 | $38.79 | $39.90 | $39.27 | 297,726 |
| 2018-10-12 | $40.96 | $41.10 | $38.67 | $39.83 | $39.20 | 392,558 |
| 2018-10-11 | $42.19 | $42.70 | $39.71 | $39.81 | $39.18 | 482,053 |
| 2018-10-10 | $46.25 | $46.25 | $42.34 | $42.41 | $41.74 | 333,504 |
| 2018-10-09 | $46.84 | $47.39 | $46.01 | $46.13 | $45.40 | 128,106 |
| 2018-10-08 | $47.48 | $47.73 | $46.54 | $47.14 | $46.39 | 84,621 |
| 2018-10-05 | $47.61 | $48.56 | $47.06 | $47.63 | $46.87 | 156,223 |
| 2018-10-04 | $49.06 | $49.37 | $47.57 | $47.80 | $47.04 | 145,590 |
| 2018-10-03 | $48.67 | $49.90 | $48.24 | $49.28 | $48.50 | 310,079 |
| 2018-10-02 | $49.29 | $49.43 | $48.04 | $48.43 | $47.66 | 257,407 |
| 2018-10-01 | $51.72 | $51.72 | $49.26 | $49.45 | $48.66 | 243,275 |
| 2018-09-28 | $51.29 | $51.90 | $50.94 | $51.20 | $50.39 | 136,178 |
| 2018-09-27 | $50.81 | $51.71 | $50.40 | $51.58 | $50.76 | 125,162 |
| 2018-09-26 | $50.79 | $51.75 | $50.27 | $50.61 | $49.81 | 119,192 |
| 2018-09-25 | $51.08 | $51.26 | $50.31 | $50.84 | $50.03 | 90,168 |
| 2018-09-24 | $51.48 | $51.50 | $50.09 | $50.77 | $49.96 | 100,898 |
| 2018-09-21 | $52.51 | $52.72 | $51.32 | $51.57 | $50.75 | 394,391 |
| 2018-09-20 | $51.87 | $52.94 | $51.55 | $52.77 | $51.93 | 273,081 |
| 2018-09-19 | $50.90 | $52.47 | $50.90 | $51.42 | $50.60 | 104,893 |
| 2018-09-18 | $50.58 | $51.44 | $50.23 | $51.07 | $50.26 | 235,111 |
| 2018-09-17 | $51.92 | $51.92 | $50.28 | $50.55 | $49.75 | 167,325 |
| 2018-09-14 | $52.03 | $52.75 | $51.56 | $51.80 | $50.98 | 358,263 |
| 2018-09-13 | $52.57 | $52.99 | $51.68 | $52.06 | $51.23 | 199,289 |
| 2018-09-12 | $52.23 | $52.80 | $51.36 | $52.26 | $51.43 | 240,442 |
| 2018-09-11 | $50.45 | $52.52 | $50.30 | $52.20 | $51.37 | 311,479 |
| 2018-09-10 | $49.92 | $50.94 | $49.92 | $50.63 | $49.82 | 227,864 |
| 2018-09-07 | $50.61 | $51.05 | $49.28 | $49.54 | $48.75 | 175,325 |
| 2018-09-06 | $52.84 | $53.65 | $50.98 | $51.04 | $50.23 | 315,916 |
| 2018-09-05 | $51.94 | $53.09 | $50.87 | $52.79 | $51.95 | 180,715 |
| 2018-09-04 | $52.53 | $53.16 | $51.39 | $52.29 | $51.46 | 179,534 |
| 2018-08-31 | $52.14 | $52.96 | $51.90 | $52.58 | $51.74 | 202,523 |
| 2018-08-30 | $52.79 | $53.31 | $52.27 | $52.63 | $51.79 | 180,819 |
| 2018-08-29 | $52.52 | $53.12 | $51.74 | $52.93 | $52.09 | 87,567 |
| 2018-08-28 | $52.15 | $52.69 | $51.96 | $52.40 | $51.57 | 124,510 |
| 2018-08-27 | $51.23 | $52.68 | $51.23 | $52.10 | $51.27 | 141,118 |
| 2018-08-24 | $51.49 | $51.84 | $50.70 | $50.97 | $50.16 | 138,226 |
| 2018-08-23 | $52.87 | $53.00 | $51.11 | $51.18 | $50.37 | 145,839 |
| 2018-08-22 | $52.80 | $53.49 | $52.48 | $53.08 | $52.24 | 120,733 |
| 2018-08-21 | $52.18 | $53.53 | $51.57 | $52.91 | $52.07 | 133,811 |
| 2018-08-20 | $51.30 | $52.60 | $50.54 | $51.88 | $51.05 | 159,136 |
| 2018-08-17 | $50.75 | $51.92 | $50.16 | $51.29 | $50.47 | 180,759 |
| 2018-08-16 | $50.96 | $51.87 | $50.71 | $50.94 | $50.13 | 483,471 |
| 2018-08-15 | $51.71 | $51.71 | $49.80 | $50.46 | $49.66 | 154,400 |
| 2018-08-14 | $51.56 | $52.30 | $51.28 | $52.07 | $51.24 | 161,480 |
| 2018-08-13 | $52.44 | $52.66 | $50.48 | $51.18 | $50.37 | 171,101 |
| 2018-08-10 | $51.28 | $52.58 | $51.08 | $52.44 | $51.61 | 249,017 |
| 2018-08-09 | $51.01 | $52.73 | $50.84 | $52.03 | $51.20 | 200,239 |
| 2018-08-08 | $55.61 | $55.61 | $51.13 | $51.35 | $50.53 | 611,503 |
| 2018-08-07 | $56.34 | $57.05 | $55.71 | $56.39 | $55.49 | 146,403 |
| 2018-08-06 | $55.62 | $56.41 | $55.32 | $56.20 | $55.31 | 101,943 |
| 2018-08-03 | $55.42 | $55.71 | $54.37 | $55.64 | $54.76 | 201,752 |
| 2018-08-02 | $54.09 | $55.64 | $54.09 | $55.26 | $54.38 | 195,768 |
| 2018-08-01 | $57.02 | $57.10 | $54.07 | $54.47 | $53.60 | 283,671 |
| 2018-07-31 | $56.04 | $57.01 | $55.64 | $56.82 | $55.92 | 131,536 |
| 2018-07-30 | $56.47 | $57.61 | $55.84 | $55.88 | $54.99 | 93,707 |
| 2018-07-27 | $59.50 | $60.30 | $56.60 | $56.80 | $55.90 | 186,302 |
| 2018-07-26 | $58.81 | $59.74 | $58.53 | $59.16 | $58.22 | 107,554 |
| 2018-07-25 | $58.45 | $58.91 | $57.46 | $58.81 | $57.87 | 235,394 |
| 2018-07-24 | $59.50 | $60.10 | $58.13 | $58.60 | $57.67 | 99,602 |
| 2018-07-23 | $59.87 | $59.93 | $58.87 | $59.19 | $58.25 | 111,406 |
| 2018-07-20 | $60.30 | $60.66 | $59.64 | $59.75 | $58.80 | 101,504 |
| 2018-07-19 | $59.55 | $60.86 | $59.55 | $60.73 | $59.76 | 125,742 |
| 2018-07-18 | $59.72 | $60.84 | $59.10 | $60.05 | $59.09 | 219,165 |
| 2018-07-17 | $58.84 | $59.69 | $58.28 | $59.46 | $58.51 | 184,735 |
| 2018-07-16 | $59.51 | $60.57 | $58.56 | $59.11 | $58.17 | 178,793 |
| 2018-07-13 | $61.01 | $61.01 | $59.10 | $59.67 | $58.72 | 183,125 |
| 2018-07-12 | $58.15 | $58.15 | $56.75 | $57.30 | $56.39 | 148,970 |
| 2018-07-11 | $58.02 | $58.48 | $57.14 | $57.67 | $56.75 | 159,600 |
| 2018-07-10 | $58.93 | $59.58 | $57.69 | $58.58 | $57.65 | 138,148 |
| 2018-07-09 | $57.16 | $58.90 | $57.14 | $58.68 | $57.75 | 166,795 |
| 2018-07-06 | $56.37 | $57.86 | $56.37 | $57.05 | $56.14 | 88,570 |
| 2018-07-05 | $55.21 | $56.75 | $54.50 | $56.66 | $55.76 | 155,472 |
| 2018-07-03 | $55.31 | $55.90 | $54.73 | $54.84 | $53.97 | 47,862 |
| 2018-07-02 | $55.08 | $55.50 | $54.09 | $55.16 | $54.28 | 267,734 |
| 2018-06-29 | $56.77 | $58.58 | $56.25 | $56.34 | $55.44 | 288,206 |
| 2018-06-28 | $55.79 | $56.45 | $54.46 | $56.40 | $55.50 | 202,566 |
| 2018-06-27 | $56.15 | $57.43 | $55.42 | $55.75 | $54.86 | 174,882 |
| 2018-06-26 | $54.66 | $55.81 | $54.15 | $55.79 | $54.90 | 263,198 |
| 2018-06-25 | $59.44 | $59.47 | $52.90 | $54.35 | $53.49 | 744,343 |
| 2018-06-22 | $60.44 | $62.04 | $59.08 | $59.55 | $58.60 | 315,873 |
| 2018-06-21 | $61.43 | $61.58 | $58.49 | $59.94 | $58.99 | 272,889 |
| 2018-06-20 | $59.51 | $62.02 | $59.44 | $61.36 | $60.38 | 186,794 |
| 2018-06-19 | $59.90 | $60.92 | $58.04 | $60.37 | $59.41 | 244,825 |
| 2018-06-18 | $58.34 | $60.94 | $57.95 | $60.38 | $59.42 | 386,369 |
| 2018-06-15 | $59.84 | $59.84 | $58.14 | $58.57 | $57.64 | 263,375 |
| 2018-06-14 | $60.87 | $60.94 | $58.76 | $60.23 | $59.27 | 216,442 |
| 2018-06-13 | $61.30 | $61.35 | $60.00 | $60.15 | $59.19 | 164,714 |
| 2018-06-12 | $58.23 | $62.56 | $58.23 | $61.02 | $60.05 | 644,946 |
| 2018-06-11 | $57.25 | $58.44 | $57.00 | $58.16 | $57.23 | 105,137 |
| 2018-06-08 | $57.40 | $57.97 | $56.22 | $57.21 | $56.30 | 113,035 |
| 2018-06-07 | $56.50 | $58.16 | $56.40 | $57.08 | $56.17 | 140,378 |
| 2018-06-06 | $55.53 | $56.49 | $55.21 | $56.30 | $55.40 | 115,292 |
| 2018-06-05 | $54.78 | $55.77 | $54.49 | $55.53 | $54.65 | 112,248 |
| 2018-06-04 | $55.89 | $56.30 | $54.42 | $54.82 | $53.95 | 135,853 |
| 2018-06-01 | $54.70 | $55.84 | $54.34 | $55.58 | $54.70 | 257,931 |
| 2018-05-31 | $55.88 | $56.36 | $54.38 | $54.65 | $53.78 | 306,876 |
| 2018-05-30 | $54.77 | $57.23 | $54.70 | $56.16 | $55.27 | 194,252 |
| 2018-05-29 | $55.95 | $56.83 | $53.89 | $54.39 | $53.52 | 185,613 |
| 2018-05-25 | $57.47 | $57.94 | $56.16 | $56.63 | $55.73 | 161,706 |
| 2018-05-24 | $57.37 | $58.04 | $56.81 | $57.65 | $56.73 | 166,862 |
| 2018-05-23 | $56.83 | $57.61 | $56.27 | $57.46 | $56.55 | 118,494 |
| 2018-05-22 | $60.13 | $60.15 | $57.40 | $57.43 | $56.52 | 114,032 |
| 2018-05-21 | $59.34 | $60.21 | $59.14 | $59.92 | $58.97 | 101,028 |
| 2018-05-18 | $58.91 | $59.50 | $57.94 | $58.74 | $57.81 | 165,713 |
| 2018-05-17 | $57.54 | $59.20 | $56.97 | $58.71 | $57.78 | 167,619 |
| 2018-05-16 | $57.25 | $58.55 | $57.17 | $57.58 | $56.66 | 174,930 |
| 2018-05-15 | $56.72 | $57.38 | $56.37 | $57.10 | $56.19 | 171,884 |
| 2018-05-14 | $56.23 | $57.83 | $56.23 | $57.03 | $56.12 | 180,736 |
| 2018-05-11 | $56.01 | $56.77 | $55.31 | $55.88 | $54.99 | 139,808 |
| 2018-05-10 | $56.33 | $57.04 | $55.32 | $55.89 | $55.00 | 250,664 |
| 2018-05-09 | $57.00 | $58.45 | $54.39 | $56.45 | $55.55 | 373,561 |
| 2018-05-08 | $54.59 | $54.59 | $53.04 | $53.81 | $52.95 | 324,628 |
| 2018-05-07 | $52.97 | $55.52 | $52.87 | $54.82 | $53.95 | 248,446 |
| 2018-05-04 | $51.37 | $52.83 | $50.97 | $52.61 | $51.77 | 167,504 |
| 2018-05-03 | $51.13 | $52.04 | $50.44 | $51.80 | $50.98 | 245,973 |
| 2018-05-02 | $51.36 | $54.08 | $51.36 | $51.75 | $50.93 | 190,027 |
| 2018-05-01 | $52.32 | $52.62 | $49.93 | $51.36 | $50.54 | 455,773 |
| 2018-04-30 | $55.53 | $55.75 | $52.47 | $52.65 | $51.81 | 268,002 |
| 2018-04-27 | $55.66 | $55.90 | $55.03 | $55.55 | $54.67 | 191,235 |
| 2018-04-26 | $57.98 | $57.98 | $55.19 | $55.59 | $54.71 | 285,267 |
| 2018-04-25 | $58.68 | $59.41 | $57.48 | $57.65 | $56.73 | 218,479 |
| 2018-04-24 | $60.49 | $62.18 | $58.96 | $59.30 | $58.36 | 354,318 |
| 2018-04-23 | $58.97 | $60.11 | $58.92 | $59.72 | $58.77 | 212,970 |
| 2018-04-20 | $61.38 | $62.58 | $57.42 | $58.62 | $57.69 | 466,787 |
| 2018-04-19 | $64.95 | $66.37 | $63.08 | $63.79 | $62.78 | 271,792 |
| 2018-04-18 | $64.95 | $65.71 | $64.80 | $65.05 | $64.02 | 111,414 |
| 2018-04-17 | $65.50 | $65.96 | $63.72 | $64.43 | $63.41 | 165,851 |
| 2018-04-16 | $64.73 | $65.30 | $64.54 | $64.80 | $63.77 | 109,251 |
| 2018-04-13 | $64.99 | $64.99 | $63.64 | $63.70 | $62.69 | 100,257 |
| 2018-04-12 | $64.43 | $64.97 | $63.80 | $64.40 | $63.38 | 129,427 |
| 2018-04-11 | $63.64 | $64.48 | $62.92 | $63.99 | $62.97 | 135,035 |
| 2018-04-10 | $63.23 | $64.76 | $62.92 | $64.26 | $63.24 | 160,656 |
| 2018-04-09 | $63.25 | $63.98 | $62.03 | $62.12 | $61.13 | 233,026 |
| 2018-04-06 | $64.35 | $65.14 | $61.31 | $62.31 | $61.32 | 130,115 |
| 2018-04-05 | $65.13 | $65.93 | $64.40 | $65.00 | $63.97 | 196,933 |
| 2018-04-04 | $62.25 | $65.05 | $61.68 | $64.85 | $63.82 | 116,858 |
| 2018-04-03 | $62.78 | $63.82 | $61.62 | $63.80 | $62.79 | 167,126 |
| 2018-04-02 | $64.72 | $65.51 | $61.01 | $61.76 | $60.78 | 208,445 |
| 2018-03-29 | $63.83 | $65.99 | $63.83 | $64.95 | $63.92 | 378,051 |
| 2018-03-28 | $63.98 | $64.33 | $62.73 | $63.34 | $62.33 | 148,960 |
| 2018-03-27 | $66.91 | $67.68 | $63.31 | $63.91 | $62.89 | 114,957 |
| 2018-03-26 | $65.87 | $66.93 | $64.89 | $66.88 | $65.82 | 134,853 |
| 2018-03-23 | $68.17 | $68.17 | $64.68 | $64.83 | $63.80 | 126,762 |
| 2018-03-22 | $68.70 | $69.25 | $67.75 | $67.77 | $66.69 | 138,382 |
| 2018-03-21 | $69.80 | $70.28 | $69.48 | $69.75 | $68.64 | 210,175 |
| 2018-03-20 | $69.37 | $70.35 | $68.62 | $69.77 | $68.66 | 115,258 |
| 2018-03-19 | $69.67 | $69.92 | $68.02 | $69.18 | $68.08 | 162,454 |
| 2018-03-16 | $69.84 | $70.76 | $68.77 | $69.77 | $68.66 | 277,488 |
| 2018-03-15 | $70.30 | $70.58 | $69.02 | $69.57 | $68.46 | 93,992 |
| 2018-03-14 | $71.50 | $71.50 | $69.85 | $70.09 | $68.98 | 151,796 |
| 2018-03-13 | $71.59 | $72.80 | $70.74 | $71.05 | $69.92 | 192,154 |
| 2018-03-12 | $71.58 | $72.99 | $70.93 | $71.15 | $70.02 | 156,513 |
| 2018-03-09 | $69.81 | $71.50 | $69.35 | $71.47 | $70.33 | 303,083 |
| 2018-03-08 | $69.26 | $69.33 | $68.35 | $69.10 | $68.00 | 139,434 |
| 2018-03-07 | $70.26 | $70.95 | $68.36 | $69.23 | $68.13 | 191,534 |
| 2018-03-06 | $68.01 | $70.91 | $66.84 | $70.60 | $69.48 | 347,238 |
| 2018-03-05 | $65.39 | $68.00 | $64.90 | $67.21 | $66.14 | 184,300 |
| 2018-03-02 | $65.72 | $66.23 | $64.54 | $65.73 | $64.68 | 357,785 |
| 2018-03-01 | $65.05 | $68.14 | $64.55 | $66.67 | $65.61 | 431,802 |
| 2018-02-28 | $69.00 | $69.00 | $63.13 | $65.21 | $64.17 | 324,895 |
| 2018-02-27 | $65.99 | $67.49 | $65.53 | $66.11 | $65.06 | 255,286 |
| 2018-02-26 | $65.41 | $66.27 | $64.59 | $66.19 | $65.14 | 114,532 |
| 2018-02-23 | $64.09 | $65.28 | $63.75 | $65.24 | $64.20 | 90,711 |
| 2018-02-22 | $62.89 | $64.63 | $62.68 | $63.50 | $62.49 | 131,957 |
| 2018-02-21 | $62.72 | $64.24 | $62.36 | $62.41 | $61.42 | 183,833 |
| 2018-02-20 | $61.52 | $63.99 | $61.52 | $62.66 | $61.66 | 124,152 |
| 2018-02-16 | $60.47 | $62.54 | $60.47 | $62.05 | $61.06 | 140,015 |
| 2018-02-15 | $59.92 | $61.17 | $58.76 | $60.91 | $59.94 | 207,009 |
| 2018-02-14 | $56.37 | $59.46 | $55.94 | $59.18 | $58.24 | 341,100 |
| 2018-02-13 | $58.66 | $58.66 | $56.08 | $57.09 | $56.18 | 238,960 |
| 2018-02-12 | $57.84 | $60.32 | $56.84 | $59.28 | $58.34 | 280,221 |
| 2018-02-09 | $58.65 | $59.10 | $54.87 | $57.45 | $56.54 | 410,782 |
| 2018-02-08 | $62.70 | $63.32 | $58.49 | $58.65 | $57.72 | 480,355 |
| 2018-02-07 | $62.18 | $63.43 | $61.71 | $62.55 | $61.56 | 195,562 |
| 2018-02-06 | $60.41 | $63.68 | $60.01 | $62.41 | $61.42 | 309,026 |
| 2018-02-05 | $64.63 | $65.35 | $62.05 | $62.12 | $61.13 | 224,772 |
| 2018-02-02 | $67.00 | $67.01 | $64.27 | $65.39 | $64.35 | 188,890 |
| 2018-02-01 | $65.34 | $67.51 | $64.00 | $66.72 | $65.66 | 252,390 |
| 2018-01-31 | $66.90 | $67.88 | $65.61 | $65.72 | $64.67 | 108,482 |
| 2018-01-30 | $65.37 | $66.51 | $64.65 | $66.11 | $65.06 | 149,851 |
| 2018-01-29 | $67.99 | $68.45 | $66.21 | $66.28 | $65.23 | 137,007 |
| 2018-01-26 | $69.26 | $69.26 | $67.57 | $68.30 | $67.21 | 102,124 |
| 2018-01-25 | $70.22 | $70.58 | $67.88 | $68.73 | $67.64 | 199,001 |
| 2018-01-24 | $68.68 | $70.28 | $68.64 | $70.21 | $69.09 | 330,111 |
| 2018-01-23 | $65.86 | $68.33 | $65.50 | $68.18 | $67.10 | 201,237 |
| 2018-01-22 | $65.13 | $66.16 | $64.90 | $66.12 | $65.07 | 85,005 |
| 2018-01-19 | $63.38 | $65.46 | $63.38 | $65.46 | $64.42 | 119,224 |
| 2018-01-18 | $62.86 | $63.79 | $62.76 | $63.21 | $62.20 | 99,525 |
| 2018-01-17 | $62.82 | $63.39 | $62.17 | $62.80 | $61.80 | 147,117 |
| 2018-01-16 | $65.92 | $66.00 | $62.50 | $62.82 | $61.82 | 210,717 |
| 2018-01-12 | $63.92 | $65.82 | $63.92 | $65.62 | $64.58 | 146,444 |
| 2018-01-11 | $63.18 | $64.11 | $62.84 | $63.77 | $62.76 | 253,779 |
| 2018-01-10 | $62.76 | $63.17 | $62.26 | $62.70 | $61.70 | 89,549 |
| 2018-01-09 | $62.71 | $63.30 | $62.41 | $62.87 | $61.87 | 121,009 |
| 2018-01-08 | $62.59 | $63.05 | $61.66 | $62.25 | $61.26 | 208,151 |
| 2018-01-05 | $62.81 | $63.04 | $62.37 | $62.91 | $61.91 | 109,500 |
| 2018-01-04 | $63.11 | $63.21 | $62.08 | $62.75 | $61.75 | 195,751 |
| 2018-01-03 | $63.15 | $63.71 | $62.84 | $62.96 | $61.96 | 102,652 |
| 2018-01-02 | $63.00 | $63.65 | $62.60 | $63.36 | $62.35 | 124,677 |
| 2017-12-29 | $63.57 | $63.57 | $62.56 | $62.61 | $61.61 | 144,700 |
| 2017-12-28 | $63.50 | $63.95 | $63.31 | $63.56 | $62.55 | 119,192 |
| 2017-12-27 | $63.17 | $63.77 | $62.93 | $63.26 | $62.25 | 161,030 |
| 2017-12-26 | $62.71 | $63.54 | $62.32 | $62.99 | $61.99 | 166,920 |
| 2017-12-22 | $63.14 | $63.14 | $61.51 | $62.43 | $61.44 | 151,088 |
| 2017-12-21 | $63.24 | $63.76 | $62.89 | $63.05 | $62.05 | 184,682 |
| 2017-12-20 | $62.59 | $63.34 | $61.91 | $63.10 | $62.10 | 231,086 |
| 2017-12-19 | $64.99 | $64.99 | $62.19 | $62.25 | $61.26 | 269,180 |
| 2017-12-18 | $65.53 | $65.93 | $64.22 | $65.84 | $64.79 | 273,269 |
| 2017-12-15 | $63.61 | $65.25 | $62.92 | $64.89 | $63.86 | 457,620 |
| 2017-12-14 | $62.55 | $63.48 | $62.33 | $63.30 | $62.29 | 246,725 |
| 2017-12-13 | $61.37 | $63.39 | $60.49 | $62.46 | $61.47 | 465,019 |
| 2017-12-12 | $61.56 | $61.59 | $60.76 | $60.94 | $59.97 | 159,434 |
| 2017-12-11 | $61.11 | $61.88 | $61.11 | $61.40 | $60.42 | 192,320 |
| 2017-12-08 | $61.46 | $61.46 | $60.73 | $61.33 | $60.35 | 84,407 |
| 2017-12-07 | $59.44 | $61.56 | $59.04 | $61.22 | $60.25 | 227,961 |
| 2017-12-06 | $59.35 | $60.09 | $58.59 | $60.02 | $59.07 | 190,239 |
| 2017-12-05 | $60.72 | $61.02 | $59.55 | $59.59 | $58.64 | 154,186 |
| 2017-12-04 | $60.16 | $61.96 | $60.16 | $60.60 | $59.64 | 246,851 |
| 2017-12-01 | $59.46 | $60.25 | $58.18 | $59.65 | $58.70 | 277,847 |
| 2017-11-30 | $59.86 | $60.07 | $58.91 | $59.18 | $58.24 | 265,362 |
| 2017-11-29 | $59.23 | $59.97 | $58.48 | $59.87 | $58.92 | 190,905 |
| 2017-11-28 | $57.10 | $59.12 | $56.94 | $59.03 | $58.09 | 170,014 |
| 2017-11-27 | $57.11 | $57.37 | $56.29 | $56.98 | $56.07 | 161,587 |
| 2017-11-24 | $57.52 | $57.59 | $57.01 | $57.29 | $56.38 | 67,850 |
| 2017-11-22 | $57.70 | $57.70 | $57.02 | $57.18 | $56.27 | 180,746 |
| 2017-11-21 | $57.47 | $57.47 | $56.53 | $57.22 | $56.31 | 162,800 |
| 2017-11-20 | $56.32 | $57.20 | $55.45 | $56.96 | $56.05 | 249,203 |
| 2017-11-17 | $55.95 | $56.84 | $55.56 | $56.32 | $55.42 | 207,931 |
| 2017-11-16 | $55.56 | $56.46 | $55.12 | $56.27 | $55.37 | 412,981 |
| 2017-11-15 | $53.56 | $55.53 | $52.90 | $54.99 | $54.12 | 547,451 |
| 2017-11-14 | $53.66 | $53.83 | $53.04 | $53.62 | $52.77 | 306,752 |
| 2017-11-13 | $54.42 | $54.42 | $53.33 | $53.85 | $52.99 | 317,785 |
| 2017-11-10 | $55.34 | $56.58 | $53.99 | $54.69 | $53.82 | 269,271 |
| 2017-11-09 | $55.42 | $56.96 | $54.15 | $55.50 | $54.62 | 290,587 |
| 2017-11-08 | $50.85 | $57.64 | $50.76 | $55.63 | $54.75 | 1,145,214 |
| 2017-11-07 | $49.60 | $49.69 | $47.63 | $48.29 | $47.52 | 286,462 |
| 2017-11-06 | $47.98 | $50.18 | $47.55 | $49.91 | $49.12 | 342,928 |
| 2017-11-03 | $48.28 | $48.62 | $47.64 | $47.96 | $47.20 | 201,135 |
| 2017-11-02 | $48.62 | $48.99 | $47.94 | $48.27 | $47.50 | 181,479 |
| 2017-11-01 | $48.81 | $49.12 | $48.09 | $48.55 | $47.78 | 162,834 |
| 2017-10-31 | $48.34 | $48.99 | $47.75 | $48.46 | $47.69 | 211,747 |
| 2017-10-30 | $47.37 | $48.77 | $47.28 | $48.22 | $47.45 | 190,787 |
| 2017-10-27 | $47.00 | $48.03 | $46.59 | $47.67 | $46.91 | 329,740 |
| 2017-10-26 | $46.39 | $47.43 | $46.00 | $46.98 | $46.23 | 172,144 |
| 2017-10-25 | $47.31 | $47.33 | $45.63 | $46.13 | $45.40 | 125,849 |
| 2017-10-24 | $47.70 | $48.21 | $47.20 | $47.36 | $46.61 | 211,234 |
| 2017-10-23 | $48.40 | $48.49 | $47.37 | $47.56 | $46.80 | 136,035 |
| 2017-10-20 | $49.01 | $49.36 | $48.32 | $48.43 | $47.66 | 173,543 |
| 2017-10-19 | $48.79 | $49.08 | $47.63 | $48.46 | $47.69 | 221,193 |
| 2017-10-18 | $49.03 | $49.39 | $48.56 | $48.81 | $48.03 | 132,181 |
| 2017-10-17 | $49.17 | $49.95 | $48.80 | $48.89 | $48.11 | 170,109 |
| 2017-10-16 | $49.58 | $49.92 | $48.30 | $49.08 | $48.30 | 157,717 |
| 2017-10-13 | $50.45 | $50.45 | $49.33 | $49.50 | $48.71 | 130,625 |
| 2017-10-12 | $49.96 | $50.37 | $49.96 | $50.24 | $49.44 | 189,611 |
| 2017-10-11 | $50.23 | $50.56 | $49.88 | $50.21 | $49.41 | 228,877 |
| 2017-10-10 | $50.98 | $51.20 | $50.03 | $50.35 | $49.55 | 273,142 |
| 2017-10-09 | $50.20 | $50.79 | $49.94 | $50.40 | $49.60 | 229,384 |
| 2017-10-06 | $49.94 | $50.47 | $49.75 | $50.41 | $49.61 | 209,787 |
| 2017-10-05 | $49.89 | $50.25 | $49.54 | $50.22 | $49.42 | 127,012 |
| 2017-10-04 | $50.68 | $50.86 | $49.24 | $49.83 | $49.04 | 136,317 |
| 2017-10-03 | $50.34 | $50.63 | $49.29 | $50.62 | $49.81 | 212,851 |
| 2017-10-02 | $48.96 | $50.29 | $48.75 | $50.13 | $49.33 | 312,302 |
| 2017-09-29 | $48.52 | $49.88 | $48.52 | $49.13 | $48.35 | 357,138 |
| 2017-09-28 | $48.08 | $48.80 | $47.63 | $48.39 | $47.62 | 314,335 |
| 2017-09-27 | $48.04 | $48.96 | $47.85 | $48.45 | $47.68 | 237,311 |
| 2017-09-26 | $46.75 | $47.88 | $46.60 | $47.81 | $47.05 | 209,574 |
| 2017-09-25 | $46.89 | $47.39 | $46.47 | $46.68 | $45.94 | 261,454 |
| 2017-09-22 | $46.58 | $47.15 | $46.45 | $46.70 | $45.96 | 203,245 |
| 2017-09-21 | $46.50 | $46.90 | $46.25 | $46.49 | $45.75 | 185,619 |
| 2017-09-20 | $45.80 | $46.72 | $45.80 | $46.38 | $45.64 | 178,341 |
| 2017-09-19 | $46.31 | $46.51 | $45.45 | $45.79 | $45.06 | 164,963 |
| 2017-09-18 | $44.99 | $46.41 | $44.85 | $46.26 | $45.52 | 187,429 |
| 2017-09-15 | $45.38 | $45.38 | $44.02 | $44.89 | $44.18 | 379,949 |
| 2017-09-14 | $45.95 | $46.41 | $45.05 | $45.34 | $44.62 | 216,539 |
| 2017-09-13 | $45.98 | $46.85 | $45.65 | $46.34 | $45.60 | 273,383 |
| 2017-09-12 | $45.56 | $46.33 | $45.32 | $46.01 | $45.28 | 225,879 |
| 2017-09-11 | $44.71 | $46.59 | $44.71 | $45.18 | $44.46 | 291,667 |
| 2017-09-08 | $44.95 | $46.04 | $44.74 | $45.85 | $45.12 | 241,822 |
| 2017-09-07 | $44.75 | $45.12 | $44.46 | $45.10 | $44.38 | 215,373 |
| 2017-09-06 | $43.51 | $44.68 | $43.51 | $44.50 | $43.79 | 216,496 |
| 2017-09-05 | $42.84 | $43.65 | $42.48 | $43.18 | $42.49 | 215,404 |
| 2017-09-01 | $42.60 | $43.19 | $42.13 | $42.98 | $42.30 | 173,079 |
| 2017-08-31 | $42.53 | $43.01 | $41.90 | $42.22 | $41.55 | 260,308 |
| 2017-08-30 | $41.50 | $42.65 | $41.50 | $42.20 | $41.53 | 392,264 |
| 2017-08-29 | $39.00 | $41.47 | $38.92 | $41.44 | $40.78 | 355,798 |
| 2017-08-28 | $37.60 | $39.19 | $37.25 | $39.05 | $38.43 | 767,622 |
| 2017-08-25 | $38.00 | $38.19 | $36.65 | $36.97 | $36.38 | 162,031 |
| 2017-08-24 | $37.51 | $37.77 | $37.13 | $37.74 | $37.14 | 141,509 |
| 2017-08-23 | $37.19 | $37.65 | $36.81 | $37.35 | $36.76 | 180,910 |
| 2017-08-22 | $36.76 | $37.49 | $36.67 | $37.34 | $36.75 | 175,580 |
| 2017-08-21 | $36.64 | $36.86 | $36.28 | $36.51 | $35.93 | 204,916 |
| 2017-08-18 | $36.75 | $36.82 | $35.89 | $36.73 | $36.15 | 263,920 |
| 2017-08-17 | $37.85 | $38.23 | $36.87 | $36.92 | $36.33 | 238,344 |
| 2017-08-16 | $39.69 | $39.87 | $37.79 | $38.03 | $37.43 | 291,590 |
| 2017-08-15 | $40.56 | $40.56 | $39.50 | $39.65 | $39.02 | 243,800 |
| 2017-08-14 | $39.73 | $40.94 | $39.65 | $40.56 | $39.91 | 321,626 |
| 2017-08-11 | $38.58 | $39.83 | $38.26 | $39.01 | $38.39 | 325,634 |
| 2017-08-10 | $38.60 | $39.44 | $37.79 | $39.00 | $38.38 | 394,529 |
| 2017-08-09 | $39.24 | $40.63 | $38.55 | $38.74 | $38.12 | 767,295 |
| 2017-08-08 | $45.45 | $46.77 | $38.51 | $39.76 | $39.13 | 984,500 |
| 2017-08-07 | $45.40 | $45.90 | $44.69 | $45.50 | $44.78 | 423,761 |
| 2017-08-04 | $45.34 | $45.97 | $45.18 | $45.32 | $44.60 | 246,622 |
| 2017-08-03 | $45.17 | $45.47 | $44.74 | $45.03 | $44.31 | 139,458 |
| 2017-08-02 | $45.64 | $45.85 | $44.41 | $44.92 | $44.21 | 213,478 |
| 2017-08-01 | $45.41 | $46.51 | $45.21 | $45.67 | $44.94 | 334,541 |
| 2017-07-31 | $46.66 | $46.66 | $44.14 | $45.38 | $44.66 | 361,504 |
| 2017-07-28 | $46.72 | $47.95 | $46.58 | $46.84 | $46.09 | 792,404 |
| 2017-07-27 | $46.69 | $47.41 | $46.03 | $46.74 | $46.00 | 215,022 |
| 2017-07-26 | $47.25 | $47.48 | $46.57 | $46.61 | $45.87 | 200,818 |
| 2017-07-25 | $46.42 | $47.55 | $46.42 | $47.20 | $46.45 | 230,694 |
| 2017-07-24 | $45.76 | $46.40 | $45.62 | $46.05 | $45.32 | 169,689 |
| 2017-07-21 | $47.20 | $47.25 | $45.84 | $46.00 | $45.27 | 221,660 |
| 2017-07-20 | $46.17 | $47.15 | $45.38 | $46.78 | $46.04 | 284,013 |
| 2017-07-19 | $45.18 | $45.97 | $45.05 | $45.76 | $45.03 | 279,854 |
| 2017-07-18 | $44.95 | $45.72 | $44.46 | $45.02 | $44.30 | 280,642 |
| 2017-07-17 | $45.01 | $45.33 | $44.24 | $44.94 | $44.23 | 313,816 |
| 2017-07-14 | $44.63 | $45.36 | $43.66 | $45.01 | $44.29 | 318,320 |
| 2017-07-13 | $43.35 | $44.96 | $42.92 | $44.38 | $43.67 | 442,349 |
| 2017-07-12 | $41.57 | $43.52 | $41.57 | $43.15 | $42.46 | 380,597 |
| 2017-07-11 | $40.70 | $41.64 | $40.32 | $41.49 | $40.83 | 243,439 |
| 2017-07-10 | $40.87 | $41.35 | $40.47 | $40.70 | $40.05 | 422,089 |
| 2017-07-07 | $40.81 | $41.28 | $40.16 | $41.07 | $40.42 | 396,618 |
| 2017-07-06 | $40.19 | $41.45 | $39.94 | $40.46 | $39.82 | 386,424 |
| 2017-07-05 | $40.36 | $40.62 | $39.30 | $40.46 | $39.82 | 241,655 |
| 2017-07-03 | $39.62 | $40.58 | $39.52 | $40.37 | $39.73 | 169,916 |
| 2017-06-30 | $38.65 | $39.64 | $38.64 | $39.32 | $38.69 | 277,386 |
| 2017-06-29 | $38.62 | $39.79 | $38.04 | $38.46 | $37.85 | 261,120 |
| 2017-06-28 | $37.37 | $39.93 | $37.30 | $38.51 | $37.90 | 388,435 |
| 2017-06-27 | $38.13 | $38.56 | $36.91 | $36.95 | $36.36 | 223,124 |
| 2017-06-26 | $37.54 | $38.84 | $37.09 | $38.14 | $37.53 | 375,566 |
| 2017-06-23 | $36.63 | $37.78 | $35.10 | $37.54 | $36.94 | 2,049,400 |
| 2017-06-22 | $36.63 | $37.35 | $36.42 | $36.65 | $36.07 | 202,200 |
| 2017-06-21 | $37.51 | $37.88 | $36.35 | $36.64 | $36.06 | 269,510 |
| 2017-06-20 | $39.14 | $39.60 | $36.97 | $37.50 | $36.90 | 304,170 |
| 2017-06-19 | $37.64 | $39.64 | $37.51 | $39.25 | $38.63 | 309,524 |
| 2017-06-16 | $37.46 | $37.59 | $37.07 | $37.37 | $36.78 | 289,590 |
| 2017-06-15 | $38.26 | $38.64 | $37.16 | $37.51 | $36.91 | 425,397 |
| 2017-06-14 | $40.53 | $40.53 | $38.74 | $38.99 | $38.37 | 445,980 |
| 2017-06-13 | $39.35 | $40.92 | $38.91 | $40.62 | $39.97 | 303,871 |
| 2017-06-12 | $38.05 | $39.65 | $38.05 | $39.10 | $38.48 | 364,198 |
| 2017-06-09 | $38.40 | $38.96 | $37.31 | $38.39 | $37.78 | 313,969 |
| 2017-06-08 | $37.08 | $38.83 | $36.94 | $38.25 | $37.64 | 420,736 |
| 2017-06-07 | $37.38 | $38.23 | $36.19 | $36.93 | $36.34 | 307,203 |
| 2017-06-06 | $36.84 | $37.69 | $36.11 | $37.26 | $36.67 | 340,017 |
| 2017-06-05 | $38.73 | $38.97 | $37.05 | $37.13 | $36.54 | 243,492 |
| 2017-06-02 | $38.24 | $39.09 | $37.80 | $38.82 | $38.20 | 214,767 |
| 2017-06-01 | $38.01 | $38.72 | $37.59 | $38.32 | $37.71 | 317,159 |
| 2017-05-31 | $36.75 | $37.99 | $36.63 | $37.83 | $37.23 | 301,598 |
| 2017-05-30 | $36.27 | $36.77 | $35.83 | $36.51 | $35.93 | 208,341 |
| 2017-05-26 | $36.41 | $37.05 | $36.14 | $36.56 | $35.98 | 212,359 |
| 2017-05-25 | $36.83 | $37.21 | $35.81 | $36.43 | $35.85 | 298,780 |
| 2017-05-24 | $36.49 | $37.28 | $36.17 | $36.49 | $35.91 | 268,249 |
| 2017-05-23 | $36.35 | $36.49 | $35.34 | $35.99 | $35.42 | 237,695 |
| 2017-05-22 | $36.01 | $36.52 | $35.54 | $36.29 | $35.71 | 342,657 |
| 2017-05-19 | $35.08 | $35.96 | $34.98 | $35.60 | $35.03 | 460,988 |
| 2017-05-18 | $37.88 | $37.88 | $33.27 | $35.01 | $34.45 | 1,433,106 |
| 2017-05-17 | $38.79 | $39.16 | $37.72 | $37.90 | $37.30 | 633,317 |
| 2017-05-16 | $41.00 | $41.34 | $38.79 | $39.31 | $38.68 | 667,694 |
| 2017-05-15 | $42.15 | $42.40 | $40.42 | $41.00 | $40.35 | 394,719 |
| 2017-05-12 | $44.12 | $44.63 | $41.41 | $42.06 | $41.39 | 335,489 |
| 2017-05-11 | $45.56 | $45.77 | $44.16 | $44.37 | $43.66 | 379,380 |
| 2017-05-10 | $43.69 | $45.66 | $43.67 | $45.65 | $44.92 | 389,045 |
| 2017-05-09 | $42.25 | $44.59 | $42.25 | $44.00 | $43.30 | 579,069 |
| 2017-05-08 | $45.42 | $45.77 | $43.46 | $44.59 | $43.88 | 406,815 |
| 2017-05-05 | $45.57 | $46.46 | $45.14 | $45.60 | $44.87 | 260,696 |
| 2017-05-04 | $45.67 | $45.76 | $44.50 | $45.61 | $44.88 | 160,483 |
| 2017-05-03 | $45.75 | $46.24 | $45.03 | $45.45 | $44.73 | 141,154 |
| 2017-05-02 | $46.36 | $46.37 | $45.26 | $46.08 | $45.35 | 118,722 |
| 2017-05-01 | $45.59 | $46.76 | $45.48 | $46.37 | $45.63 | 178,145 |
| 2017-04-28 | $46.42 | $46.66 | $44.90 | $45.47 | $44.75 | 348,663 |
| 2017-04-27 | $48.68 | $48.79 | $46.35 | $46.53 | $45.79 | 275,441 |
| 2017-04-26 | $47.74 | $49.21 | $46.83 | $48.70 | $47.93 | 147,714 |
| 2017-04-25 | $47.00 | $48.59 | $46.91 | $48.10 | $47.33 | 187,105 |
| 2017-04-24 | $46.71 | $46.87 | $46.20 | $46.51 | $45.77 | 119,762 |
| 2017-04-21 | $46.55 | $46.74 | $45.51 | $45.63 | $44.90 | 306,260 |
| 2017-04-20 | $47.47 | $48.47 | $46.73 | $46.95 | $46.20 | 325,465 |
| 2017-04-19 | $48.02 | $49.69 | $48.02 | $48.94 | $48.16 | 227,726 |
| 2017-04-18 | $47.06 | $48.06 | $46.59 | $47.62 | $46.86 | 157,656 |
| 2017-04-17 | $47.29 | $47.55 | $46.52 | $47.42 | $46.67 | 97,599 |
| 2017-04-13 | $47.71 | $47.83 | $47.03 | $47.08 | $46.33 | 104,442 |
| 2017-04-12 | $49.13 | $49.17 | $47.25 | $47.85 | $47.09 | 180,731 |
| 2017-04-11 | $49.99 | $49.99 | $48.70 | $49.37 | $48.58 | 134,937 |
| 2017-04-10 | $49.95 | $50.29 | $49.24 | $50.06 | $49.26 | 291,409 |
| 2017-04-07 | $48.07 | $48.99 | $47.74 | $48.39 | $47.62 | 200,770 |
| 2017-04-06 | $46.99 | $49.74 | $46.99 | $48.08 | $47.32 | 444,252 |
| 2017-04-05 | $45.77 | $46.81 | $45.41 | $45.84 | $45.11 | 395,292 |
| 2017-04-04 | $46.32 | $46.66 | $44.78 | $45.42 | $44.70 | 392,226 |
| 2017-04-03 | $48.90 | $49.49 | $46.09 | $46.71 | $45.97 | 364,670 |
| 2017-03-31 | $48.58 | $49.31 | $48.36 | $48.89 | $48.11 | 219,128 |
| 2017-03-30 | $48.28 | $48.96 | $48.22 | $48.67 | $47.90 | 97,602 |
| 2017-03-29 | $48.43 | $48.43 | $47.62 | $48.18 | $47.41 | 122,341 |
| 2017-03-28 | $46.63 | $48.94 | $46.29 | $48.35 | $47.58 | 161,592 |
| 2017-03-27 | $45.20 | $46.83 | $45.20 | $46.54 | $45.80 | 208,623 |
| 2017-03-24 | $46.88 | $47.60 | $46.30 | $46.59 | $45.85 | 140,922 |
| 2017-03-23 | $46.15 | $47.30 | $45.90 | $46.76 | $46.02 | 145,453 |
| 2017-03-22 | $46.98 | $46.98 | $46.22 | $46.22 | $45.48 | 164,187 |
| 2017-03-21 | $48.77 | $48.86 | $46.39 | $46.80 | $46.06 | 336,494 |
| 2017-03-20 | $48.15 | $48.55 | $47.85 | $48.32 | $47.55 | 114,613 |
| 2017-03-17 | $48.26 | $48.60 | $48.01 | $48.29 | $47.52 | 376,600 |
| 2017-03-16 | $47.37 | $48.95 | $47.37 | $48.33 | $47.56 | 212,449 |
| 2017-03-15 | $45.15 | $47.11 | $45.13 | $47.03 | $46.28 | 178,158 |
| 2017-03-14 | $46.60 | $47.00 | $44.72 | $44.96 | $44.24 | 480,507 |
| 2017-03-13 | $46.48 | $47.10 | $46.27 | $46.92 | $46.17 | 209,656 |
| 2017-03-10 | $46.22 | $46.71 | $45.80 | $46.53 | $45.79 | 170,431 |
| 2017-03-09 | $45.96 | $46.46 | $45.21 | $45.94 | $45.21 | 207,176 |
| 2017-03-08 | $46.17 | $46.63 | $45.72 | $45.76 | $45.03 | 200,967 |
| 2017-03-07 | $46.77 | $46.97 | $46.02 | $46.14 | $45.41 | 278,834 |
| 2017-03-06 | $47.00 | $47.88 | $46.73 | $46.99 | $46.24 | 341,439 |
| 2017-03-03 | $48.55 | $49.39 | $47.32 | $47.40 | $46.65 | 307,280 |
| 2017-03-02 | $50.20 | $50.36 | $48.31 | $48.32 | $47.55 | 393,580 |
| 2017-03-01 | $49.51 | $51.37 | $48.26 | $50.18 | $49.38 | 856,005 |
| 2017-02-28 | $50.74 | $52.18 | $50.74 | $51.69 | $50.87 | 308,910 |
| 2017-02-27 | $49.75 | $50.65 | $48.84 | $50.64 | $49.83 | 247,355 |
| 2017-02-24 | $47.93 | $49.79 | $47.76 | $49.75 | $48.96 | 176,314 |
| 2017-02-23 | $49.66 | $50.40 | $48.10 | $48.48 | $47.71 | 295,741 |
| 2017-02-22 | $49.92 | $50.25 | $49.20 | $49.30 | $48.52 | 149,884 |
| 2017-02-21 | $49.67 | $50.39 | $49.67 | $50.20 | $49.40 | 252,675 |
| 2017-02-17 | $49.78 | $50.02 | $49.36 | $49.49 | $48.70 | 191,238 |
| 2017-02-16 | $51.56 | $51.56 | $49.91 | $50.35 | $49.55 | 191,792 |
| 2017-02-15 | $49.65 | $51.59 | $49.57 | $51.49 | $50.67 | 197,581 |
| 2017-02-14 | $49.94 | $50.28 | $48.79 | $49.95 | $49.16 | 249,977 |
| 2017-02-13 | $51.00 | $51.24 | $49.54 | $50.17 | $49.37 | 150,583 |
| 2017-02-10 | $50.14 | $50.95 | $50.03 | $50.71 | $49.90 | 143,654 |
| 2017-02-09 | $48.64 | $50.09 | $48.46 | $50.06 | $49.26 | 237,412 |
| 2017-02-08 | $49.82 | $49.88 | $48.18 | $48.67 | $47.90 | 421,523 |
| 2017-02-07 | $50.00 | $50.79 | $49.91 | $50.18 | $49.38 | 345,919 |
| 2017-02-06 | $51.64 | $52.03 | $50.45 | $51.43 | $50.61 | 159,049 |
| 2017-02-03 | $51.56 | $52.90 | $51.50 | $52.06 | $51.23 | 247,342 |
| 2017-02-02 | $52.60 | $52.83 | $51.35 | $51.49 | $50.67 | 302,169 |
| 2017-02-01 | $50.27 | $52.96 | $49.82 | $52.78 | $51.94 | 437,254 |
| 2017-01-31 | $50.09 | $50.22 | $48.65 | $49.67 | $48.88 | 325,200 |
| 2017-01-30 | $48.92 | $50.20 | $48.38 | $49.99 | $49.19 | 361,099 |
| 2017-01-27 | $48.59 | $49.40 | $48.45 | $49.37 | $48.58 | 300,287 |
| 2017-01-26 | $47.01 | $49.41 | $46.88 | $49.22 | $48.44 | 883,183 |
| 2017-01-25 | $45.00 | $46.50 | $45.00 | $45.68 | $44.95 | 407,001 |
| 2017-01-24 | $43.86 | $44.85 | $43.57 | $44.35 | $43.64 | 395,822 |
| 2017-01-23 | $43.31 | $43.81 | $42.87 | $43.75 | $43.05 | 307,099 |
| 2017-01-20 | $43.37 | $44.05 | $43.04 | $43.12 | $42.43 | 240,452 |
| 2017-01-19 | $43.08 | $43.74 | $42.45 | $43.17 | $42.48 | 423,666 |
| 2017-01-18 | $41.32 | $43.49 | $41.32 | $43.08 | $42.39 | 408,980 |
| 2017-01-17 | $41.51 | $42.43 | $41.01 | $41.32 | $40.66 | 266,127 |
| 2017-01-13 | $41.17 | $41.77 | $41.17 | $41.67 | $41.01 | 187,267 |
| 2017-01-12 | $41.68 | $41.77 | $40.44 | $41.23 | $40.57 | 150,978 |
| 2017-01-11 | $41.84 | $42.09 | $41.29 | $41.78 | $41.12 | 184,246 |
| 2017-01-10 | $39.60 | $41.95 | $39.60 | $41.89 | $41.22 | 406,711 |
| 2017-01-09 | $40.08 | $40.22 | $39.51 | $39.60 | $38.97 | 212,007 |
| 2017-01-06 | $40.13 | $40.39 | $39.80 | $40.00 | $39.36 | 219,602 |
| 2017-01-05 | $40.75 | $40.98 | $40.01 | $40.08 | $39.44 | 400,285 |
| 2017-01-04 | $40.36 | $40.99 | $39.64 | $40.74 | $40.09 | 597,789 |
| 2017-01-03 | $40.66 | $41.89 | $39.94 | $40.16 | $39.52 | 425,084 |
| 2016-12-30 | $40.43 | $40.66 | $39.68 | $40.16 | $39.52 | 387,477 |
| 2016-12-29 | $40.71 | $41.09 | $40.06 | $40.50 | $39.86 | 199,011 |
| 2016-12-28 | $41.13 | $41.22 | $40.71 | $40.79 | $40.14 | 256,335 |
| 2016-12-27 | $40.84 | $41.91 | $40.80 | $41.11 | $40.46 | 170,074 |
| 2016-12-23 | $40.53 | $40.91 | $40.41 | $40.80 | $40.15 | 145,756 |
| 2016-12-22 | $40.96 | $41.14 | $40.31 | $40.71 | $40.06 | 229,011 |
| 2016-12-21 | $41.35 | $41.75 | $41.07 | $41.17 | $40.52 | 220,722 |
| 2016-12-20 | $41.07 | $41.62 | $40.81 | $41.35 | $40.69 | 306,439 |
| 2016-12-19 | $41.28 | $41.55 | $40.52 | $40.97 | $40.32 | 244,288 |
| 2016-12-16 | $40.20 | $41.47 | $40.09 | $41.40 | $40.74 | 739,671 |
| 2016-12-15 | $38.91 | $40.36 | $38.91 | $40.34 | $39.70 | 335,173 |
| 2016-12-14 | $39.56 | $39.99 | $38.83 | $38.92 | $38.30 | 397,008 |
| 2016-12-13 | $40.80 | $40.80 | $39.24 | $39.88 | $39.25 | 321,209 |
| 2016-12-12 | $40.85 | $40.88 | $40.36 | $40.59 | $39.94 | 293,871 |
| 2016-12-09 | $40.39 | $41.97 | $40.23 | $40.81 | $40.16 | 493,249 |
| 2016-12-08 | $42.41 | $42.63 | $40.36 | $40.60 | $39.95 | 651,982 |
| 2016-12-07 | $42.57 | $42.95 | $41.87 | $42.07 | $41.40 | 341,686 |
| 2016-12-06 | $41.51 | $42.78 | $41.24 | $42.46 | $41.78 | 623,384 |
| 2016-12-05 | $40.25 | $41.93 | $39.84 | $41.88 | $41.21 | 565,015 |
| 2016-12-02 | $40.47 | $40.47 | $39.16 | $39.87 | $39.24 | 335,865 |
| 2016-12-01 | $39.86 | $41.23 | $39.69 | $40.74 | $40.09 | 756,220 |
| 2016-11-30 | $38.57 | $40.20 | $38.57 | $39.74 | $39.11 | 417,029 |
| 2016-11-29 | $38.51 | $38.89 | $38.12 | $38.17 | $37.56 | 291,600 |
| 2016-11-28 | $39.63 | $40.02 | $38.53 | $38.63 | $38.02 | 244,278 |
| 2016-11-25 | $40.32 | $40.51 | $39.82 | $39.94 | $39.30 | 77,852 |
| 2016-11-23 | $39.28 | $40.54 | $39.09 | $40.25 | $39.61 | 434,555 |
| 2016-11-22 | $39.16 | $39.58 | $38.30 | $39.38 | $38.75 | 486,390 |
| 2016-11-21 | $37.13 | $39.10 | $37.13 | $38.80 | $38.18 | 345,466 |
| 2016-11-18 | $37.84 | $38.04 | $36.88 | $37.06 | $36.47 | 417,533 |
| 2016-11-17 | $38.45 | $38.88 | $37.98 | $37.98 | $37.38 | 361,987 |
| 2016-11-16 | $39.49 | $39.73 | $38.37 | $38.51 | $37.90 | 452,734 |
| 2016-11-15 | $37.99 | $40.27 | $37.85 | $39.86 | $39.23 | 589,784 |
| 2016-11-14 | $38.64 | $39.39 | $38.08 | $38.29 | $37.68 | 906,733 |
| 2016-11-11 | $37.98 | $38.38 | $37.32 | $38.20 | $37.59 | 780,141 |
| 2016-11-10 | $36.30 | $38.61 | $36.09 | $38.04 | $37.43 | 983,632 |
| 2016-11-09 | $31.75 | $36.25 | $31.66 | $35.65 | $35.08 | 1,303,921 |
| 2016-11-08 | $29.50 | $31.50 | $28.66 | $30.82 | $30.33 | 1,330,202 |
| 2016-11-07 | $31.06 | $32.00 | $30.93 | $31.43 | $30.93 | 540,248 |
| 2016-11-04 | $29.73 | $31.00 | $29.46 | $30.54 | $30.05 | 667,112 |
| 2016-11-03 | $28.97 | $30.06 | $28.97 | $29.74 | $29.27 | 416,072 |
| 2016-11-02 | $29.01 | $29.31 | $28.91 | $28.99 | $28.53 | 325,613 |
| 2016-11-01 | $30.11 | $30.50 | $29.01 | $29.10 | $28.64 | 538,982 |
| 2016-10-31 | $29.14 | $30.25 | $28.97 | $30.09 | $29.61 | 498,868 |
| 2016-10-28 | $29.64 | $30.00 | $28.95 | $28.97 | $28.51 | 413,082 |
| 2016-10-27 | $30.25 | $30.29 | $29.61 | $29.63 | $29.16 | 432,202 |
| 2016-10-26 | $29.25 | $31.15 | $29.11 | $30.24 | $29.76 | 1,805,178 |
| 2016-10-25 | $29.26 | $29.62 | $29.00 | $29.38 | $28.91 | 237,806 |
| 2016-10-24 | $29.55 | $29.74 | $29.21 | $29.38 | $28.91 | 300,948 |
| 2016-10-21 | $29.30 | $29.49 | $28.75 | $29.29 | $28.82 | 317,377 |
| 2016-10-20 | $29.75 | $30.25 | $29.30 | $29.56 | $29.09 | 957,595 |
| 2016-10-19 | $30.00 | $30.13 | $29.31 | $29.40 | $28.93 | 705,467 |
| 2016-10-18 | $30.61 | $30.67 | $29.87 | $29.88 | $29.40 | 247,852 |
| 2016-10-17 | $30.21 | $30.52 | $30.04 | $30.21 | $29.73 | 323,878 |
| 2016-10-14 | $31.51 | $31.65 | $30.18 | $30.18 | $29.70 | 519,759 |
| 2016-10-13 | $32.19 | $32.52 | $31.46 | $31.65 | $31.15 | 269,683 |
| 2016-10-12 | $32.95 | $33.74 | $32.52 | $32.54 | $32.02 | 221,717 |
| 2016-10-11 | $33.64 | $33.65 | $32.55 | $32.73 | $32.21 | 328,165 |
| 2016-10-10 | $33.89 | $34.07 | $33.69 | $33.86 | $33.32 | 187,337 |
| 2016-10-07 | $34.75 | $34.82 | $33.18 | $33.61 | $33.08 | 534,540 |
| 2016-10-06 | $34.69 | $34.78 | $33.79 | $34.67 | $34.12 | 343,404 |
| 2016-10-05 | $34.31 | $35.00 | $34.08 | $34.64 | $34.09 | 424,403 |
| 2016-10-04 | $33.71 | $34.35 | $33.69 | $33.90 | $33.36 | 379,746 |
| 2016-10-03 | $33.52 | $34.20 | $33.32 | $33.67 | $33.13 | 462,399 |
| 2016-09-30 | $33.12 | $33.97 | $32.42 | $33.70 | $33.16 | 585,555 |
| 2016-09-29 | $33.05 | $33.11 | $32.56 | $32.70 | $32.18 | 419,110 |
| 2016-09-28 | $32.20 | $33.05 | $31.66 | $32.98 | $32.46 | 528,768 |
| 2016-09-27 | $32.67 | $32.96 | $31.80 | $32.08 | $31.57 | 370,807 |
| 2016-09-26 | $32.99 | $33.17 | $32.66 | $32.81 | $32.29 | 352,710 |
| 2016-09-23 | $32.68 | $33.68 | $32.67 | $33.36 | $32.83 | 399,752 |
| 2016-09-22 | $33.35 | $33.40 | $32.74 | $32.79 | $32.27 | 251,585 |
| 2016-09-21 | $33.00 | $33.12 | $32.53 | $32.91 | $32.39 | 253,048 |
| 2016-09-20 | $33.73 | $33.73 | $32.61 | $32.62 | $32.10 | 479,347 |
| 2016-09-19 | $34.36 | $34.74 | $33.41 | $33.54 | $33.01 | 242,749 |
| 2016-09-16 | $33.96 | $34.05 | $33.50 | $34.00 | $33.46 | 555,853 |
| 2016-09-15 | $33.96 | $34.44 | $33.80 | $34.19 | $33.65 | 326,071 |
| 2016-09-14 | $33.40 | $33.95 | $33.23 | $33.76 | $33.22 | 282,248 |
| 2016-09-13 | $34.26 | $34.40 | $33.01 | $33.33 | $32.80 | 346,895 |
| 2016-09-12 | $34.18 | $34.53 | $33.92 | $34.45 | $33.90 | 423,730 |
| 2016-09-09 | $35.70 | $36.04 | $34.33 | $34.39 | $33.84 | 399,368 |
| 2016-09-08 | $35.66 | $36.33 | $35.42 | $36.00 | $35.43 | 497,033 |
| 2016-09-07 | $34.75 | $35.78 | $34.71 | $35.72 | $35.15 | 340,652 |
| 2016-09-06 | $34.75 | $34.96 | $34.36 | $34.83 | $34.28 | 409,584 |
| 2016-09-02 | $34.52 | $35.38 | $34.37 | $34.55 | $34.00 | 422,867 |
| 2016-09-01 | $33.76 | $34.40 | $33.31 | $34.17 | $33.63 | 562,605 |
| 2016-08-31 | $32.69 | $34.18 | $32.48 | $33.81 | $33.27 | 1,088,527 |
| 2016-08-30 | $32.61 | $33.13 | $32.39 | $32.55 | $32.03 | 341,940 |
| 2016-08-29 | $32.79 | $33.15 | $32.50 | $32.69 | $32.17 | 517,609 |
| 2016-08-26 | $33.02 | $33.34 | $32.33 | $32.82 | $32.30 | 649,215 |
| 2016-08-25 | $32.96 | $33.20 | $32.71 | $32.77 | $32.25 | 490,204 |
| 2016-08-24 | $33.78 | $34.04 | $32.88 | $33.00 | $32.48 | 528,875 |
| 2016-08-23 | $33.43 | $34.16 | $33.43 | $33.88 | $33.34 | 598,317 |
| 2016-08-22 | $32.95 | $33.40 | $32.83 | $33.19 | $32.66 | 578,953 |
| 2016-08-19 | $33.00 | $33.33 | $32.90 | $33.22 | $32.69 | 231,915 |
| 2016-08-18 | $32.83 | $33.45 | $32.83 | $33.19 | $32.66 | 436,494 |
| 2016-08-17 | $33.09 | $33.19 | $32.47 | $32.85 | $32.33 | 471,967 |
| 2016-08-16 | $32.67 | $33.29 | $32.67 | $33.01 | $32.48 | 480,071 |
| 2016-08-15 | $32.65 | $33.17 | $32.65 | $32.81 | $32.29 | 407,775 |
| 2016-08-12 | $32.86 | $33.08 | $32.61 | $32.63 | $32.11 | 591,693 |
| 2016-08-11 | $33.07 | $33.18 | $32.57 | $32.96 | $32.44 | 645,401 |
| 2016-08-10 | $33.06 | $33.15 | $32.78 | $32.98 | $32.46 | 976,802 |
| 2016-08-09 | $31.98 | $34.25 | $31.62 | $32.98 | $32.46 | 2,229,117 |
| 2016-08-08 | $37.35 | $37.48 | $36.44 | $36.58 | $36.00 | 827,389 |
| 2016-08-05 | $35.85 | $37.16 | $35.37 | $37.15 | $36.56 | 619,043 |
| 2016-08-04 | $34.97 | $35.47 | $34.58 | $35.40 | $34.84 | 559,939 |
| 2016-08-03 | $34.33 | $35.14 | $33.96 | $35.09 | $34.53 | 455,173 |
| 2016-08-02 | $35.34 | $35.34 | $33.88 | $34.54 | $33.99 | 754,804 |
| 2016-08-01 | $35.43 | $36.34 | $34.97 | $35.34 | $34.78 | 832,599 |
| 2016-07-29 | $35.30 | $35.41 | $34.54 | $35.35 | $34.79 | 917,081 |
| 2016-07-28 | $35.09 | $35.58 | $34.73 | $35.41 | $34.85 | 398,103 |
| 2016-07-27 | $35.16 | $35.46 | $34.55 | $35.09 | $34.53 | 738,574 |
| 2016-07-26 | $34.52 | $35.09 | $34.25 | $35.01 | $34.45 | 599,253 |
| 2016-07-25 | $35.24 | $35.45 | $34.55 | $34.59 | $34.04 | 623,926 |
| 2016-07-22 | $35.61 | $35.87 | $35.10 | $35.24 | $34.68 | 1,198,897 |
| 2016-07-21 | $34.25 | $36.08 | $33.89 | $35.55 | $34.98 | 2,128,215 |
| 2016-07-20 | $32.19 | $33.06 | $31.90 | $32.97 | $32.45 | 799,640 |
| 2016-07-19 | $32.99 | $33.16 | $31.93 | $32.22 | $31.71 | 818,264 |
| 2016-07-18 | $33.12 | $33.59 | $32.92 | $32.92 | $32.40 | 467,848 |
| 2016-07-15 | $32.76 | $33.61 | $32.62 | $33.47 | $32.94 | 1,609,788 |
| 2016-07-14 | $33.47 | $33.47 | $32.31 | $32.80 | $32.28 | 873,096 |
| 2016-07-13 | $32.39 | $33.55 | $31.84 | $32.69 | $32.17 | 1,075,869 |
| 2016-07-12 | $31.51 | $33.28 | $31.51 | $32.21 | $31.70 | 1,504,909 |
| 2016-07-11 | $32.24 | $32.61 | $31.10 | $31.61 | $31.11 | 1,452,117 |
| 2016-07-08 | $30.45 | $32.17 | $30.13 | $31.88 | $31.37 | 1,726,875 |
| 2016-07-07 | $30.85 | $30.85 | $29.59 | $29.84 | $29.37 | 1,923,993 |
| 2016-07-06 | $31.33 | $31.33 | $29.28 | $30.09 | $29.61 | 1,937,332 |
| 2016-07-05 | $32.99 | $32.99 | $30.47 | $31.05 | $30.56 | 2,089,179 |
| 2016-07-01 | $34.40 | $35.00 | $32.50 | $33.05 | $32.52 | 2,556,111 |
| 2016-06-30 | $11.19 | $11.35 | $10.61 | $11.07 | $10.89 | 3,505,366 |
| 2016-06-29 | $10.40 | $10.89 | $10.31 | $10.77 | $10.60 | 6,278,417 |
| 2016-06-28 | $10.15 | $10.45 | $10.01 | $10.27 | $10.11 | 7,590,082 |
| 2016-06-27 | $10.61 | $10.63 | $9.70 | $9.86 | $9.70 | 8,309,666 |
| 2016-06-24 | $11.16 | $11.38 | $10.64 | $10.73 | $10.56 | 14,692,271 |
| 2016-06-23 | $11.50 | $11.88 | $11.40 | $11.86 | $11.67 | 8,816,337 |
| 2016-06-22 | $11.08 | $11.69 | $11.08 | $11.34 | $11.16 | 16,979,018 |
| 2016-06-21 | $11.18 | $11.24 | $10.74 | $11.08 | $10.90 | 11,331,115 |
| 2016-06-20 | $10.82 | $11.43 | $10.79 | $11.08 | $10.90 | 15,619,174 |
| 2016-06-17 | $10.50 | $11.14 | $10.42 | $10.53 | $10.36 | 17,440,194 |
| 2016-06-16 | $10.66 | $10.67 | $10.13 | $10.45 | $10.28 | 9,631,188 |
| 2016-06-15 | $10.37 | $10.92 | $10.24 | $10.83 | $10.66 | 11,223,250 |
| 2016-06-14 | $10.42 | $10.64 | $10.09 | $10.30 | $10.14 | 6,904,418 |
| 2016-06-13 | $10.60 | $10.72 | $10.46 | $10.50 | $10.33 | 4,764,406 |
| 2016-06-10 | $10.97 | $10.97 | $10.63 | $10.68 | $10.51 | 5,648,044 |
| 2016-06-09 | $11.38 | $11.39 | $11.06 | $11.18 | $11.00 | 6,152,335 |
| 2016-06-08 | $11.50 | $11.67 | $11.20 | $11.38 | $11.20 | 8,029,657 |
| 2016-06-07 | $10.93 | $11.44 | $10.80 | $11.40 | $11.22 | 13,860,952 |
| 2016-06-06 | $10.33 | $10.78 | $10.19 | $10.77 | $10.60 | 9,292,501 |
| 2016-06-03 | $10.24 | $10.26 | $9.74 | $10.05 | $9.89 | 9,456,350 |
| 2016-06-02 | $9.77 | $10.30 | $9.74 | $10.29 | $10.13 | 8,869,579 |
| 2016-06-01 | $9.55 | $9.92 | $9.41 | $9.89 | $9.73 | 9,604,759 |
| 2016-05-31 | $9.28 | $9.77 | $9.26 | $9.69 | $9.54 | 27,093,850 |
| 2016-05-27 | $9.24 | $9.43 | $9.09 | $9.24 | $9.09 | 5,759,209 |
| 2016-05-26 | $9.12 | $9.24 | $8.79 | $9.23 | $9.08 | 13,002,123 |
| 2016-05-25 | $8.58 | $9.11 | $8.55 | $9.10 | $8.96 | 8,267,039 |
| 2016-05-24 | $8.89 | $8.89 | $8.35 | $8.53 | $8.39 | 9,471,047 |
| 2016-05-23 | $8.72 | $8.95 | $8.70 | $8.81 | $8.67 | 7,085,139 |
| 2016-05-20 | $8.44 | $8.71 | $8.37 | $8.70 | $8.56 | 6,229,666 |
| 2016-05-19 | $8.31 | $8.48 | $8.15 | $8.40 | $8.27 | 7,047,854 |
| 2016-05-18 | $8.54 | $8.65 | $8.27 | $8.37 | $8.24 | 10,414,673 |
| 2016-05-17 | $8.08 | $8.91 | $8.00 | $8.67 | $8.53 | 17,465,352 |
| 2016-05-16 | $7.75 | $7.88 | $7.61 | $7.70 | $7.58 | 11,102,143 |
| 2016-05-13 | $7.94 | $8.10 | $7.56 | $7.70 | $7.58 | 11,007,982 |
| 2016-05-12 | $8.87 | $9.00 | $8.06 | $8.06 | $7.93 | 12,601,728 |
| 2016-05-11 | $8.73 | $9.30 | $8.68 | $8.82 | $8.68 | 7,999,803 |
| 2016-05-10 | $8.55 | $9.01 | $8.39 | $8.78 | $8.64 | 11,917,451 |
| 2016-05-09 | $8.95 | $8.95 | $8.50 | $8.76 | $8.62 | 14,194,193 |
| 2016-05-06 | $8.45 | $9.02 | $8.39 | $9.00 | $8.86 | 8,322,249 |
| 2016-05-05 | $8.65 | $8.85 | $8.49 | $8.61 | $8.47 | 7,043,147 |
| 2016-05-04 | $8.95 | $9.25 | $8.51 | $8.57 | $8.43 | 11,816,021 |
| 2016-05-03 | $8.92 | $8.92 | $8.31 | $8.66 | $8.52 | 9,769,861 |
| 2016-05-02 | $9.34 | $9.41 | $9.02 | $9.04 | $8.90 | 4,915,844 |
| 2016-04-29 | $9.25 | $9.34 | $8.89 | $9.26 | $9.11 | 6,536,278 |
| 2016-04-28 | $9.59 | $9.74 | $9.30 | $9.33 | $9.18 | 6,626,808 |
| 2016-04-27 | $9.41 | $9.76 | $9.31 | $9.71 | $9.56 | 7,703,695 |
| 2016-04-26 | $8.85 | $9.44 | $8.85 | $9.44 | $9.29 | 7,918,012 |
| 2016-04-25 | $9.15 | $9.26 | $8.76 | $8.77 | $8.63 | 6,673,011 |
| 2016-04-22 | $9.00 | $9.48 | $9.00 | $9.17 | $9.02 | 7,918,145 |
| 2016-04-21 | $8.90 | $9.21 | $8.72 | $9.04 | $8.90 | 7,848,090 |
| 2016-04-20 | $8.92 | $8.95 | $8.74 | $8.89 | $8.75 | 5,035,977 |
| 2016-04-19 | $9.00 | $9.25 | $8.76 | $8.92 | $8.78 | 8,530,162 |
| 2016-04-18 | $8.67 | $9.05 | $8.62 | $8.89 | $8.75 | 5,982,370 |
| 2016-04-15 | $8.87 | $8.98 | $8.68 | $8.70 | $8.56 | 5,792,467 |
| 2016-04-14 | $9.03 | $9.10 | $8.77 | $8.87 | $8.73 | 7,511,290 |
| 2016-04-13 | $8.51 | $9.05 | $8.51 | $9.02 | $8.88 | 19,806,563 |
| 2016-04-12 | $8.52 | $8.67 | $8.24 | $8.44 | $8.31 | 9,864,483 |
| 2016-04-11 | $8.98 | $9.30 | $8.54 | $8.59 | $8.45 | 28,612,072 |
| 2016-04-08 | $9.57 | $9.98 | $9.57 | $9.70 | $9.55 | 4,681,023 |
| 2016-04-07 | $9.72 | $9.80 | $9.33 | $9.45 | $9.30 | 7,526,596 |
| 2016-04-06 | $9.57 | $9.97 | $9.38 | $9.85 | $9.69 | 8,079,144 |
| 2016-04-05 | $9.87 | $9.90 | $9.54 | $9.55 | $9.40 | 9,341,444 |
| 2016-04-04 | $10.23 | $10.47 | $9.98 | $10.01 | $9.85 | 5,854,840 |
| 2016-04-01 | $10.33 | $10.41 | $10.07 | $10.20 | $10.04 | 6,669,975 |
| 2016-03-31 | $10.23 | $10.59 | $10.03 | $10.53 | $10.36 | 7,362,147 |
| 2016-03-30 | $10.44 | $10.68 | $10.19 | $10.24 | $10.08 | 5,761,135 |
| 2016-03-29 | $9.76 | $10.35 | $9.37 | $10.31 | $10.15 | 9,347,356 |
| 2016-03-28 | $10.63 | $10.67 | $9.76 | $9.81 | $9.65 | 10,146,353 |
| 2016-03-24 | $10.41 | $10.53 | $9.95 | $10.51 | $10.34 | 9,394,947 |
| 2016-03-23 | $11.05 | $11.07 | $10.44 | $10.51 | $10.34 | 10,993,215 |
| 2016-03-22 | $11.11 | $11.30 | $10.83 | $11.15 | $10.97 | 10,000,304 |
| 2016-03-21 | $11.38 | $11.76 | $11.11 | $11.31 | $11.13 | 12,691,182 |
| 2016-03-18 | $11.31 | $11.91 | $11.18 | $11.45 | $11.27 | 15,921,018 |
| 2016-03-17 | $10.57 | $11.20 | $10.46 | $11.11 | $10.93 | 6,838,191 |
| 2016-03-16 | $10.30 | $10.70 | $10.27 | $10.52 | $10.35 | 9,033,761 |
| 2016-03-15 | $10.76 | $10.88 | $10.14 | $10.36 | $10.20 | 7,674,128 |
| 2016-03-14 | $11.02 | $11.35 | $10.51 | $10.85 | $10.68 | 12,208,323 |
| 2016-03-11 | $10.73 | $11.10 | $10.51 | $11.08 | $10.90 | 17,361,572 |
| 2016-03-10 | $10.29 | $10.36 | $9.55 | $9.87 | $9.71 | 7,437,279 |
| 2016-03-09 | $10.30 | $10.38 | $9.86 | $10.16 | $10.00 | 10,201,026 |
| 2016-03-08 | $10.60 | $10.69 | $10.20 | $10.24 | $10.08 | 12,321,123 |
| 2016-03-07 | $10.33 | $10.82 | $10.25 | $10.70 | $10.53 | 10,782,281 |
| 2016-03-04 | $10.14 | $10.67 | $10.04 | $10.47 | $10.30 | 10,046,482 |
| 2016-03-03 | $9.86 | $10.25 | $9.75 | $10.01 | $9.85 | 14,214,237 |
| 2016-03-02 | $9.49 | $10.02 | $9.20 | $9.93 | $9.77 | 11,730,741 |
| 2016-03-01 | $8.86 | $9.75 | $8.82 | $9.54 | $9.39 | 17,429,014 |
| 2016-02-29 | $8.24 | $8.69 | $8.21 | $8.50 | $8.36 | 11,676,084 |
| 2016-02-26 | $7.84 | $8.42 | $7.80 | $8.27 | $8.14 | 9,588,576 |
| 2016-02-25 | $7.63 | $7.85 | $7.46 | $7.75 | $7.63 | 7,189,775 |
| 2016-02-24 | $8.11 | $8.11 | $7.06 | $7.47 | $7.35 | 19,021,294 |
| 2016-02-23 | $8.80 | $8.96 | $8.44 | $8.64 | $8.50 | 5,725,128 |
| 2016-02-22 | $8.40 | $9.00 | $8.40 | $8.83 | $8.69 | 8,631,505 |
| 2016-02-19 | $8.42 | $8.51 | $8.10 | $8.30 | $8.17 | 12,710,032 |
| 2016-02-18 | $8.50 | $8.64 | $7.99 | $8.56 | $8.42 | 8,438,114 |
| 2016-02-17 | $8.22 | $8.88 | $8.16 | $8.49 | $8.35 | 12,570,723 |
| 2016-02-16 | $7.56 | $8.24 | $7.30 | $8.13 | $8.00 | 11,606,596 |
| 2016-02-12 | $7.22 | $7.72 | $7.11 | $7.49 | $7.37 | 8,064,690 |
| 2016-02-11 | $7.30 | $7.48 | $6.95 | $7.10 | $6.99 | 7,008,604 |
| 2016-02-10 | $7.40 | $7.90 | $7.39 | $7.53 | $7.41 | 5,948,872 |
| 2016-02-09 | $7.43 | $7.82 | $7.17 | $7.41 | $7.29 | 7,886,147 |
| 2016-02-08 | $8.16 | $8.17 | $7.24 | $7.52 | $7.40 | 9,858,270 |
| 2016-02-05 | $8.55 | $8.65 | $8.26 | $8.33 | $8.20 | 9,606,676 |
| 2016-02-04 | $8.39 | $8.85 | $8.39 | $8.63 | $8.49 | 10,953,856 |
| 2016-02-03 | $8.26 | $8.52 | $7.77 | $8.45 | $8.32 | 10,707,202 |
| 2016-02-02 | $9.00 | $9.06 | $8.07 | $8.17 | $8.04 | 10,801,483 |
| 2016-02-01 | $9.00 | $9.38 | $8.83 | $9.18 | $9.03 | 12,936,330 |
| 2016-01-29 | $9.43 | $9.53 | $8.82 | $9.08 | $8.94 | 40,166,704 |
| 2016-01-28 | $9.63 | $9.88 | $8.92 | $9.37 | $9.22 | 8,948,699 |
| 2016-01-27 | $10.10 | $10.37 | $9.58 | $9.69 | $9.54 | 7,477,102 |
| 2016-01-26 | $9.40 | $10.23 | $9.37 | $10.22 | $10.06 | 10,827,676 |
| 2016-01-25 | $9.66 | $9.74 | $9.29 | $9.33 | $9.18 | 6,260,139 |
| 2016-01-22 | $9.65 | $10.05 | $9.50 | $9.75 | $9.59 | 9,980,832 |
| 2016-01-21 | $9.12 | $9.65 | $9.00 | $9.39 | $9.24 | 6,684,892 |
| 2016-01-20 | $8.91 | $9.32 | $8.27 | $9.14 | $8.99 | 12,942,420 |
| 2016-01-19 | $9.85 | $10.05 | $9.09 | $9.19 | $9.04 | 15,385,223 |
| 2016-01-15 | $9.82 | $10.03 | $9.36 | $9.72 | $9.57 | 11,300,129 |
| 2016-01-14 | $10.44 | $10.46 | $9.51 | $10.25 | $10.09 | 19,054,762 |
| 2016-01-13 | $11.32 | $11.46 | $10.29 | $10.44 | $10.27 | 12,560,071 |
| 2016-01-12 | $11.71 | $11.93 | $10.97 | $11.18 | $11.00 | 9,891,008 |
| 2016-01-11 | $12.03 | $12.04 | $11.37 | $11.54 | $11.36 | 8,394,944 |
| 2016-01-08 | $12.72 | $12.78 | $11.81 | $11.85 | $11.66 | 9,543,825 |
| 2016-01-07 | $12.75 | $13.21 | $12.41 | $12.53 | $12.33 | 7,546,800 |
| 2016-01-06 | $13.78 | $13.80 | $12.96 | $13.14 | $12.93 | 7,941,261 |
| 2016-01-05 | $14.07 | $14.15 | $13.82 | $14.04 | $13.82 | 3,678,210 |
| 2016-01-04 | $13.97 | $14.30 | $13.81 | $14.01 | $13.79 | 7,404,546 |
| 2015-12-31 | $14.01 | $14.64 | $14.00 | $14.23 | $14.00 | 5,968,669 |
| 2015-12-30 | $14.40 | $14.60 | $14.05 | $14.05 | $13.83 | 3,129,106 |
| 2015-12-29 | $14.22 | $14.53 | $14.10 | $14.51 | $14.28 | 4,178,959 |
| 2015-12-28 | $14.67 | $14.74 | $14.10 | $14.14 | $13.92 | 4,234,966 |
| 2015-12-24 | $14.66 | $14.87 | $14.60 | $14.79 | $14.55 | 1,563,531 |
| 2015-12-23 | $14.59 | $14.89 | $14.36 | $14.60 | $14.37 | 6,566,573 |
| 2015-12-22 | $14.47 | $14.57 | $14.01 | $14.41 | $14.18 | 7,476,789 |
| 2015-12-21 | $14.35 | $14.49 | $13.97 | $14.06 | $13.84 | 6,550,406 |
| 2015-12-18 | $14.40 | $14.53 | $14.23 | $14.29 | $14.06 | 7,588,859 |
| 2015-12-17 | $14.75 | $14.81 | $14.37 | $14.41 | $14.18 | 5,283,750 |
| 2015-12-16 | $14.11 | $14.87 | $14.08 | $14.78 | $14.54 | 8,054,499 |
| 2015-12-15 | $13.95 | $14.22 | $13.92 | $14.00 | $13.78 | 7,811,055 |
| 2015-12-14 | $14.27 | $14.32 | $13.75 | $13.84 | $13.62 | 9,409,238 |
| 2015-12-11 | $14.37 | $14.48 | $14.16 | $14.32 | $14.09 | 8,810,382 |
| 2015-12-10 | $14.37 | $14.74 | $14.23 | $14.54 | $14.31 | 8,743,575 |
| 2015-12-09 | $13.76 | $14.68 | $13.75 | $14.25 | $14.02 | 13,477,364 |
| 2015-12-08 | $14.04 | $14.06 | $13.63 | $13.70 | $13.48 | 8,300,595 |
| 2015-12-07 | $14.39 | $14.45 | $13.98 | $14.23 | $14.00 | 8,770,660 |
| 2015-12-04 | $14.71 | $14.78 | $14.18 | $14.44 | $14.21 | 11,655,125 |
| 2015-12-03 | $15.21 | $15.29 | $14.68 | $14.79 | $14.55 | 6,796,013 |
| 2015-12-02 | $15.48 | $15.60 | $14.92 | $15.12 | $14.88 | 13,430,226 |
| 2015-12-01 | $15.69 | $15.87 | $15.28 | $15.48 | $15.23 | 25,935,114 |
| 2015-11-30 | $16.11 | $16.18 | $15.71 | $15.86 | $15.61 | 10,353,583 |
| 2015-11-27 | $16.18 | $16.28 | $15.99 | $16.08 | $15.82 | 2,530,334 |
| 2015-11-25 | $16.16 | $16.28 | $15.83 | $16.23 | $15.97 | 6,765,532 |
| 2015-11-24 | $15.85 | $16.19 | $15.49 | $16.07 | $15.81 | 14,413,889 |
| 2015-11-23 | $16.55 | $16.63 | $15.91 | $16.04 | $15.78 | 8,329,563 |
| 2015-11-20 | $16.85 | $17.04 | $16.46 | $16.55 | $16.29 | 9,898,999 |
| 2015-11-19 | $16.62 | $16.80 | $16.41 | $16.75 | $16.48 | 8,387,081 |
| 2015-11-18 | $16.34 | $16.95 | $16.22 | $16.66 | $16.40 | 13,073,207 |
| 2015-11-17 | $15.69 | $16.68 | $15.53 | $16.31 | $16.05 | 13,215,994 |
| 2015-11-16 | $15.90 | $15.92 | $15.06 | $15.37 | $15.13 | 8,264,509 |
| 2015-11-13 | $15.92 | $16.17 | $15.67 | $15.89 | $15.64 | 5,719,846 |
| 2015-11-12 | $16.23 | $16.43 | $15.85 | $15.93 | $15.68 | 5,265,617 |
| 2015-11-11 | $16.38 | $16.47 | $15.79 | $16.37 | $16.11 | 7,355,156 |
| 2015-11-10 | $16.51 | $16.64 | $16.21 | $16.37 | $16.11 | 13,888,399 |
| 2015-11-09 | $18.14 | $18.47 | $16.26 | $16.44 | $16.18 | 28,858,132 |
| 2015-11-06 | $17.99 | $18.83 | $17.73 | $18.81 | $18.51 | 9,041,546 |
| 2015-11-05 | $18.50 | $18.68 | $18.02 | $18.04 | $17.75 | 8,234,120 |
| 2015-11-04 | $18.69 | $18.84 | $18.34 | $18.49 | $18.20 | 5,404,743 |
| 2015-11-03 | $19.27 | $19.29 | $18.08 | $18.64 | $18.34 | 12,967,153 |
| 2015-11-02 | $19.54 | $20.05 | $19.53 | $19.85 | $19.53 | 8,066,551 |
| 2015-10-30 | $19.49 | $19.64 | $19.16 | $19.50 | $19.19 | 4,880,381 |
| 2015-10-29 | $19.27 | $19.61 | $19.23 | $19.49 | $19.18 | 3,452,136 |
| 2015-10-28 | $18.90 | $19.62 | $18.77 | $19.41 | $19.10 | 4,595,183 |
| 2015-10-27 | $19.28 | $19.28 | $18.31 | $18.79 | $18.49 | 5,012,964 |
| 2015-10-26 | $19.22 | $19.51 | $19.09 | $19.45 | $19.14 | 3,861,146 |
| 2015-10-23 | $19.35 | $19.56 | $18.96 | $19.22 | $18.91 | 7,204,538 |
| 2015-10-22 | $19.29 | $19.86 | $18.92 | $19.11 | $18.81 | 7,921,706 |
| 2015-10-21 | $19.53 | $19.64 | $19.06 | $19.11 | $18.81 | 4,919,329 |
| 2015-10-20 | $19.32 | $19.94 | $19.32 | $19.50 | $19.19 | 3,299,254 |
| 2015-10-19 | $18.99 | $19.57 | $18.82 | $19.38 | $19.07 | 5,066,233 |
| 2015-10-16 | $19.58 | $19.58 | $18.97 | $19.10 | $18.80 | 4,957,890 |
| 2015-10-15 | $19.56 | $19.61 | $19.08 | $19.48 | $19.17 | 4,357,520 |
| 2015-10-14 | $19.19 | $19.82 | $19.09 | $19.52 | $19.21 | 4,979,315 |
| 2015-10-13 | $19.00 | $19.75 | $18.80 | $19.17 | $18.87 | 6,391,222 |
| 2015-10-12 | $19.19 | $19.31 | $18.89 | $19.24 | $18.93 | 4,720,697 |
| 2015-10-09 | $19.69 | $20.04 | $18.68 | $19.20 | $18.89 | 11,634,765 |
| 2015-10-08 | $18.40 | $19.84 | $18.37 | $19.80 | $19.49 | 11,563,327 |
| 2015-10-07 | $17.84 | $18.63 | $17.65 | $18.46 | $18.17 | 11,841,369 |
| 2015-10-06 | $18.15 | $18.71 | $17.59 | $17.64 | $17.36 | 11,165,624 |
| 2015-10-05 | $17.66 | $18.39 | $17.56 | $18.27 | $17.98 | 7,907,509 |
| 2015-10-02 | $16.57 | $17.52 | $16.56 | $17.50 | $17.22 | 11,001,122 |
| 2015-10-01 | $16.82 | $17.12 | $16.41 | $16.85 | $16.58 | 6,967,676 |
| 2015-09-30 | $16.49 | $17.25 | $16.39 | $16.73 | $16.46 | 8,560,837 |
| 2015-09-29 | $16.77 | $16.77 | $15.89 | $16.23 | $15.97 | 10,474,019 |
| 2015-09-28 | $17.55 | $17.60 | $16.71 | $16.72 | $16.45 | 8,687,538 |
| 2015-09-25 | $17.43 | $17.83 | $17.35 | $17.78 | $17.50 | 5,954,519 |
| 2015-09-24 | $16.87 | $17.27 | $16.56 | $17.18 | $16.91 | 7,475,054 |
| 2015-09-23 | $17.55 | $17.60 | $16.89 | $17.08 | $16.81 | 4,115,262 |
| 2015-09-22 | $18.11 | $18.15 | $17.38 | $17.46 | $17.18 | 7,661,182 |
| 2015-09-21 | $18.32 | $18.72 | $18.15 | $18.44 | $18.15 | 6,327,930 |
| 2015-09-18 | $18.68 | $18.81 | $18.03 | $18.13 | $17.84 | 9,299,540 |
| 2015-09-17 | $19.14 | $19.50 | $19.01 | $19.11 | $18.81 | 4,844,905 |
| 2015-09-16 | $18.76 | $19.42 | $18.74 | $19.19 | $18.88 | 6,339,929 |
| 2015-09-15 | $18.05 | $18.90 | $18.03 | $18.80 | $18.50 | 4,836,752 |
| 2015-09-14 | $18.22 | $18.40 | $17.98 | $18.02 | $17.73 | 4,949,607 |
| 2015-09-11 | $18.07 | $18.52 | $18.03 | $18.31 | $18.02 | 4,722,013 |
| 2015-09-10 | $18.01 | $18.52 | $17.94 | $18.25 | $17.96 | 6,625,910 |
| 2015-09-09 | $18.20 | $18.40 | $17.91 | $18.04 | $17.75 | 5,544,562 |
| 2015-09-08 | $18.00 | $18.06 | $17.73 | $18.05 | $17.76 | 5,324,329 |
Herc Holdings Inc (HRI) News Headlines
.jpg)
Thursday's analyst calls: Downside risks for Tesla after earnings, Hertz gets downgraded
Analyst calls Thursday focused on Tesla and one of the EV maker's customers, Hertz.
cnbc.com Jan. 25, 2024.jpg)
Tesla Stock Approaches 8-Month Low Amid Scrutiny of Directors' Ties to Musk
Shares of Tesla Inc. declined early Monday after The Wall Street Journal on Saturday outlined the blurry personal and professional boundaries between…
investopedia.com Feb. 5, 2024.jpg)
Recent Herc Holdings Inc (HRI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Herc Holdings Inc (HRI) in the Rental & Leasing Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amerco | UHAL | Rental & Leasing Services | Industrials | 32,100 |
| Avis Budget Group Inc | CAR | Rental & Leasing Services | Industrials | 30,000 |
| United Rentals Inc | URI | Rental & Leasing Services | Industrials | 18,600 |
| Rent-a-Center Inc | RCII | Rental & Leasing Services | Industrials | 13,000 |
| Ryder System Inc | R | Rental & Leasing Services | Industrials | 8,800 |
| Herc Holdings Inc | HRI | Rental & Leasing Services | Industrials | 7,000 |
| Custom Truck One Source Inc | CTOS | Rental & Leasing Services | Industrials | 5,400 |
| H&E Equipment Services Inc | HEES | Rental & Leasing Services | Industrials | 4,000 |
| WillScot Mobile Mini Holdings Corp | WSC | Rental & Leasing Services | Industrials | 2,106 |
| General Finance Corporation | GFN | Rental & Leasing Services | Industrials | 1,450 |