Huron Consulting Group Inc (HURN) Exchange: NASDAQ
Data as of May 2, 2025
$134.14 ($-0.34) -0.25%
Huron Consulting Group Inc - Daily Information
Click for more stock information on Huron Consulting Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $134.95 |
| Previous Close | $134.14 |
| High | $136.42 |
| Low | $132.44 |
| Adjusted Open | $134.95 |
| Previous Adjusted Close | $134.14 |
| Adjusted High | $136.42 |
| Adjusted Low | $132.44 |
Invest in Huron Consulting Group Inc (HURN)
Key People Huron Consulting Group Inc
| Employee | Position |
|---|---|
| C. Mark Hussey | President & Chief Operating Officer |
| James H. Roth | Chief Executive Officer & Director |
| John D. Kelly | Chief Financial Officer, Treasurer & EVP |
| Sean Freeburger | Chief Information Officer |
| Lawrence F. Hagenbuch | Managing Director |
| Elizabeth Entinghe | Chief of Staff & VP-Corporate Development |
| Laura A. Marcero | Managing Director |
| John C. DiDonato | Managing Director-Financial Consulting Segment |
| Matt Jones | Managing Director-Education Practice |
| Randy J. Hendricks | Managing Director-Higher Education |
| Peter Eschenbach | Managing Director |
| George H. Ellis | Managing Director |
| Peter J. Stokes | Managing Director-Huron Education Segment |
| Sarah McHugh | Chief Marketing Officer & Vice President |
| Kyle Featherstone | Vice President & Controller |
| Patty Olsen | Chief Human Resources Officer |
| Ernest W. Torain | Secretary, Executive VP & General Counsel |
| John F. McCartney | Non-Executive Chairman |
| Debra L. Zumwalt | Independent Director |
| Hugh E. Sawyer | Independent Director |
| Ekta Singh-Bushell | Independent Director |
Company Profile Huron Consulting Group Inc
Exchange: NASDAQ
IPO Date: Oct. 13, 2004
Employees: 762
Sector: Industrials
Industry: Consulting Services
Website: Huron Consulting Group Inc Website
Address: 500 West Madison Street, Suite 1150, Chicago, IL 60661
Historical Stock Data for Huron Consulting Group Inc (HURN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $134.95 | $136.42 | $132.44 | $134.14 | $134.14 | 148,391 |
| 2025-04-24 | $136.87 | $136.87 | $133.24 | $134.48 | $134.48 | 188,428 |
| 2025-04-23 | $136.90 | $139.57 | $136.16 | $137.21 | $137.21 | 216,899 |
| 2025-04-22 | $139.29 | $139.98 | $135.16 | $135.38 | $135.38 | 290,208 |
| 2025-04-21 | $140.98 | $142.00 | $136.12 | $138.13 | $138.13 | 558,655 |
| 2025-04-17 | $141.45 | $142.98 | $138.50 | $141.50 | $141.50 | 260,832 |
| 2025-04-16 | $142.20 | $143.54 | $140.49 | $141.49 | $141.49 | 131,591 |
| 2025-04-15 | $145.73 | $145.73 | $141.59 | $142.38 | $142.38 | 161,699 |
| 2025-04-14 | $146.24 | $146.24 | $141.78 | $143.20 | $143.20 | 230,440 |
| 2025-04-11 | $143.78 | $143.78 | $139.77 | $143.27 | $143.27 | 183,760 |
| 2025-04-10 | $142.35 | $144.99 | $139.22 | $142.83 | $142.83 | 250,469 |
| 2025-04-09 | $136.10 | $145.81 | $135.23 | $144.11 | $144.11 | 383,234 |
| 2025-04-08 | $141.04 | $142.79 | $133.82 | $135.54 | $135.54 | 361,667 |
| 2025-04-07 | $135.32 | $141.71 | $129.55 | $136.68 | $136.68 | 469,545 |
| 2025-04-04 | $143.22 | $144.70 | $137.58 | $137.76 | $137.76 | 378,112 |
| 2025-04-03 | $142.07 | $149.71 | $142.00 | $147.51 | $147.51 | 422,647 |
| 2025-04-02 | $144.33 | $149.53 | $144.33 | $147.78 | $147.78 | 402,565 |
| 2025-04-01 | $142.67 | $146.40 | $141.87 | $146.38 | $146.38 | 248,684 |
| 2025-03-31 | $140.74 | $144.51 | $140.70 | $143.45 | $143.45 | 251,319 |
| 2025-03-28 | $142.71 | $145.35 | $141.04 | $142.30 | $142.30 | 201,937 |
| 2025-03-27 | $142.53 | $144.44 | $140.82 | $142.71 | $142.71 | 218,235 |
| 2025-03-26 | $145.79 | $147.32 | $140.06 | $142.51 | $142.51 | 327,087 |
| 2025-03-25 | $142.84 | $147.33 | $142.84 | $145.00 | $145.00 | 265,501 |
| 2025-03-24 | $142.30 | $145.59 | $142.24 | $142.87 | $142.87 | 315,657 |
| 2025-03-21 | $147.49 | $148.03 | $140.62 | $140.87 | $140.87 | 511,490 |
| 2025-03-20 | $149.43 | $150.07 | $148.18 | $148.55 | $148.55 | 200,856 |
| 2025-03-19 | $148.39 | $150.64 | $147.43 | $149.73 | $149.73 | 231,191 |
| 2025-03-18 | $148.55 | $149.44 | $147.39 | $148.39 | $148.39 | 162,077 |
| 2025-03-17 | $146.94 | $149.71 | $146.61 | $148.85 | $148.85 | 166,636 |
| 2025-03-14 | $144.41 | $148.64 | $144.41 | $147.76 | $147.76 | 233,340 |
| 2025-03-13 | $143.51 | $146.01 | $142.94 | $144.41 | $144.41 | 236,571 |
| 2025-03-12 | $145.36 | $145.99 | $142.22 | $143.75 | $143.75 | 247,387 |
| 2025-03-11 | $144.20 | $146.98 | $143.82 | $145.24 | $145.24 | 215,941 |
| 2025-03-10 | $147.63 | $149.48 | $143.67 | $144.24 | $144.24 | 293,606 |
| 2025-03-07 | $144.46 | $149.46 | $143.20 | $149.28 | $149.28 | 270,235 |
| 2025-03-06 | $147.09 | $148.30 | $143.61 | $145.46 | $145.46 | 204,366 |
| 2025-03-05 | $147.05 | $149.38 | $146.38 | $147.88 | $147.88 | 215,701 |
| 2025-03-04 | $148.61 | $149.60 | $143.59 | $147.63 | $147.63 | 347,247 |
| 2025-03-03 | $151.13 | $153.85 | $147.26 | $148.42 | $148.42 | 272,486 |
| 2025-02-28 | $148.99 | $152.88 | $147.87 | $152.46 | $152.46 | 243,980 |
| 2025-02-27 | $149.08 | $150.00 | $145.41 | $149.58 | $149.58 | 363,690 |
| 2025-02-26 | $134.25 | $153.77 | $133.36 | $148.18 | $148.18 | 596,518 |
| 2025-02-25 | $126.50 | $127.28 | $124.84 | $125.33 | $125.33 | 396,999 |
| 2025-02-24 | $124.38 | $126.17 | $122.97 | $125.30 | $125.30 | 202,857 |
| 2025-02-21 | $129.52 | $129.66 | $123.51 | $123.74 | $123.74 | 187,490 |
| 2025-02-20 | $130.70 | $130.70 | $128.51 | $128.88 | $128.88 | 82,901 |
| 2025-02-19 | $129.01 | $131.22 | $127.68 | $131.22 | $131.22 | 104,728 |
| 2025-02-18 | $128.57 | $129.98 | $128.25 | $129.78 | $129.78 | 97,756 |
| 2025-02-14 | $129.88 | $131.05 | $128.37 | $128.54 | $128.54 | 93,165 |
| 2025-02-13 | $129.40 | $131.26 | $128.70 | $130.36 | $130.36 | 70,553 |
| 2025-02-12 | $127.28 | $129.58 | $126.91 | $129.22 | $129.22 | 115,470 |
| 2025-02-11 | $124.50 | $128.96 | $124.10 | $128.71 | $128.71 | 115,833 |
| 2025-02-10 | $125.56 | $126.51 | $124.76 | $124.90 | $124.90 | 109,391 |
| 2025-02-07 | $127.17 | $127.18 | $122.01 | $125.30 | $125.30 | 189,023 |
| 2025-02-06 | $126.75 | $128.37 | $124.18 | $126.57 | $126.57 | 78,909 |
| 2025-02-05 | $125.68 | $127.02 | $124.80 | $126.17 | $126.17 | 111,095 |
| 2025-02-04 | $126.20 | $126.67 | $124.74 | $124.76 | $124.76 | 93,607 |
| 2025-02-03 | $125.15 | $128.01 | $125.01 | $126.63 | $126.63 | 85,190 |
| 2025-01-31 | $132.42 | $132.42 | $125.08 | $126.78 | $126.78 | 136,664 |
| 2025-01-30 | $128.83 | $133.96 | $128.83 | $132.77 | $132.77 | 151,754 |
| 2025-01-29 | $129.14 | $129.67 | $127.28 | $127.90 | $127.90 | 57,000 |
| 2025-01-28 | $127.75 | $129.77 | $126.05 | $129.14 | $129.14 | 146,282 |
| 2025-01-27 | $124.77 | $127.88 | $124.77 | $126.68 | $126.68 | 89,642 |
| 2025-01-24 | $125.29 | $125.74 | $124.05 | $125.07 | $125.07 | 103,488 |
| 2025-01-23 | $126.97 | $128.25 | $125.51 | $125.93 | $125.93 | 109,870 |
| 2025-01-22 | $128.69 | $129.16 | $126.76 | $127.37 | $127.37 | 64,285 |
| 2025-01-21 | $127.45 | $129.63 | $127.29 | $128.75 | $128.75 | 58,106 |
| 2025-01-17 | $128.64 | $128.96 | $127.03 | $127.03 | $127.03 | 41,336 |
| 2025-01-16 | $127.39 | $128.53 | $126.73 | $127.55 | $127.55 | 51,655 |
| 2025-01-15 | $128.74 | $128.83 | $126.92 | $127.39 | $127.39 | 89,346 |
| 2025-01-14 | $124.32 | $128.37 | $124.13 | $126.80 | $126.80 | 92,197 |
| 2025-01-13 | $123.73 | $125.36 | $123.41 | $124.10 | $124.10 | 109,217 |
| 2025-01-10 | $124.39 | $125.57 | $123.15 | $124.60 | $124.60 | 90,622 |
| 2025-01-08 | $122.41 | $125.68 | $121.45 | $125.68 | $125.68 | 95,636 |
| 2025-01-07 | $121.27 | $122.89 | $120.47 | $122.61 | $122.61 | 134,256 |
| 2025-01-06 | $124.66 | $124.73 | $120.93 | $121.09 | $121.09 | 81,282 |
| 2025-01-03 | $123.50 | $125.03 | $123.01 | $124.66 | $124.66 | 57,045 |
| 2025-01-02 | $124.65 | $125.68 | $122.25 | $123.31 | $123.31 | 92,209 |
| 2024-12-31 | $125.68 | $126.46 | $123.64 | $124.26 | $124.26 | 92,627 |
| 2024-12-30 | $122.56 | $124.91 | $121.98 | $124.27 | $124.27 | 77,843 |
| 2024-12-27 | $123.55 | $123.94 | $121.52 | $122.95 | $122.95 | 64,875 |
| 2024-12-26 | $122.24 | $123.72 | $121.66 | $123.55 | $123.55 | 51,723 |
| 2024-12-24 | $120.64 | $122.24 | $119.98 | $122.24 | $122.24 | 22,145 |
| 2024-12-23 | $122.09 | $122.09 | $119.74 | $120.55 | $120.55 | 67,443 |
| 2024-12-20 | $118.33 | $123.20 | $118.33 | $121.95 | $121.95 | 197,438 |
| 2024-12-19 | $119.45 | $121.00 | $118.31 | $120.17 | $120.17 | 90,753 |
| 2024-12-18 | $120.60 | $122.53 | $118.25 | $119.10 | $119.10 | 116,374 |
| 2024-12-17 | $120.55 | $121.68 | $119.93 | $120.50 | $120.50 | 77,123 |
| 2024-12-16 | $120.44 | $122.38 | $120.21 | $121.95 | $121.95 | 64,902 |
| 2024-12-13 | $121.17 | $122.14 | $120.63 | $120.66 | $120.66 | 64,293 |
| 2024-12-12 | $122.73 | $122.98 | $120.91 | $121.63 | $121.63 | 54,837 |
| 2024-12-11 | $124.47 | $124.85 | $122.27 | $122.73 | $122.73 | 70,121 |
| 2024-12-10 | $121.99 | $124.51 | $120.32 | $123.45 | $123.45 | 65,444 |
| 2024-12-09 | $123.49 | $123.49 | $121.02 | $122.16 | $122.16 | 69,954 |
| 2024-12-06 | $123.75 | $123.84 | $122.11 | $123.11 | $123.11 | 51,566 |
| 2024-12-05 | $123.89 | $124.18 | $122.46 | $122.76 | $122.76 | 42,656 |
| 2024-12-04 | $123.76 | $124.28 | $122.73 | $123.67 | $123.67 | 62,331 |
| 2024-12-03 | $124.84 | $124.84 | $121.79 | $123.58 | $123.58 | 55,063 |
| 2024-12-02 | $122.81 | $125.11 | $122.81 | $124.41 | $124.41 | 87,203 |
| 2024-11-29 | $124.02 | $125.45 | $122.32 | $122.81 | $122.81 | 60,096 |
| 2024-11-27 | $125.20 | $125.20 | $123.14 | $123.70 | $123.70 | 67,013 |
| 2024-11-26 | $125.19 | $126.17 | $123.55 | $124.54 | $124.54 | 86,302 |
| 2024-11-25 | $124.42 | $126.04 | $124.42 | $125.60 | $125.60 | 84,292 |
| 2024-11-22 | $122.69 | $124.24 | $121.87 | $123.92 | $123.92 | 79,075 |
| 2024-11-21 | $121.57 | $123.17 | $120.98 | $122.01 | $122.01 | 81,193 |
| 2024-11-20 | $120.30 | $121.29 | $118.85 | $120.56 | $120.56 | 55,166 |
| 2024-11-19 | $118.27 | $120.69 | $116.77 | $120.30 | $120.30 | 71,414 |
| 2024-11-18 | $120.77 | $121.07 | $118.79 | $118.87 | $118.87 | 129,099 |
| 2024-11-15 | $122.90 | $122.90 | $119.70 | $120.76 | $120.76 | 77,109 |
| 2024-11-14 | $126.69 | $127.31 | $121.93 | $122.28 | $122.28 | 91,774 |
| 2024-11-13 | $129.65 | $129.65 | $126.16 | $126.75 | $126.75 | 166,252 |
| 2024-11-12 | $129.71 | $130.89 | $128.36 | $128.78 | $128.78 | 105,403 |
| 2024-11-11 | $128.08 | $130.17 | $127.56 | $129.83 | $129.83 | 82,026 |
| 2024-11-08 | $127.22 | $128.65 | $126.77 | $127.43 | $127.43 | 76,961 |
| 2024-11-07 | $127.55 | $127.73 | $124.94 | $127.66 | $127.66 | 126,108 |
| 2024-11-06 | $125.00 | $131.06 | $124.84 | $128.13 | $128.13 | 167,919 |
| 2024-11-05 | $118.20 | $120.41 | $118.12 | $120.32 | $120.32 | 98,989 |
| 2024-11-04 | $115.70 | $118.99 | $115.70 | $118.20 | $118.20 | 101,310 |
| 2024-11-01 | $115.82 | $116.43 | $112.94 | $115.07 | $115.07 | 148,231 |
| 2024-10-31 | $116.50 | $117.05 | $114.03 | $115.73 | $115.73 | 200,400 |
| 2024-10-30 | $109.76 | $118.10 | $108.22 | $116.15 | $116.15 | 168,654 |
| 2024-10-29 | $103.49 | $106.22 | $103.24 | $104.99 | $104.99 | 104,553 |
| 2024-10-28 | $104.44 | $105.02 | $103.70 | $104.14 | $104.14 | 133,788 |
| 2024-10-25 | $104.92 | $105.27 | $102.95 | $103.48 | $103.48 | 46,588 |
| 2024-10-24 | $107.00 | $107.00 | $104.03 | $104.11 | $104.11 | 62,809 |
| 2024-10-23 | $107.76 | $107.76 | $106.06 | $106.54 | $106.54 | 52,273 |
| 2024-10-22 | $108.16 | $108.48 | $107.21 | $108.27 | $108.27 | 56,730 |
| 2024-10-21 | $107.92 | $108.75 | $106.76 | $108.16 | $108.16 | 103,211 |
| 2024-10-18 | $107.89 | $108.69 | $107.32 | $108.03 | $108.03 | 79,538 |
| 2024-10-17 | $107.40 | $107.93 | $106.13 | $107.70 | $107.70 | 77,080 |
| 2024-10-16 | $108.04 | $108.35 | $107.02 | $107.07 | $107.07 | 56,766 |
| 2024-10-15 | $106.92 | $109.33 | $106.92 | $108.02 | $108.02 | 78,568 |
| 2024-10-14 | $106.33 | $107.25 | $106.14 | $106.89 | $106.89 | 39,025 |
| 2024-10-11 | $105.46 | $106.91 | $105.46 | $106.61 | $106.61 | 61,080 |
| 2024-10-10 | $104.87 | $106.13 | $104.36 | $105.39 | $105.39 | 64,151 |
| 2024-10-09 | $106.06 | $106.70 | $105.40 | $105.75 | $105.75 | 68,675 |
| 2024-10-08 | $106.22 | $106.55 | $105.56 | $106.03 | $106.03 | 55,484 |
| 2024-10-07 | $106.56 | $106.75 | $105.12 | $105.65 | $105.65 | 53,045 |
| 2024-10-04 | $106.13 | $107.28 | $105.83 | $106.86 | $106.86 | 72,560 |
| 2024-10-03 | $105.80 | $106.25 | $104.73 | $105.01 | $105.01 | 41,440 |
| 2024-10-02 | $106.80 | $107.25 | $105.63 | $106.03 | $106.03 | 55,271 |
| 2024-10-01 | $108.27 | $108.79 | $105.78 | $107.58 | $107.58 | 60,004 |
| 2024-09-30 | $107.74 | $109.15 | $107.50 | $108.70 | $108.70 | 93,580 |
| 2024-09-27 | $108.75 | $110.31 | $107.85 | $108.01 | $108.01 | 63,227 |
| 2024-09-26 | $109.23 | $109.34 | $107.82 | $108.10 | $108.10 | 57,204 |
| 2024-09-25 | $109.11 | $109.75 | $108.27 | $108.27 | $108.27 | 58,907 |
| 2024-09-24 | $109.18 | $110.09 | $108.86 | $109.11 | $109.11 | 59,458 |
| 2024-09-23 | $110.55 | $110.59 | $109.04 | $109.38 | $109.38 | 65,501 |
| 2024-09-20 | $109.97 | $111.00 | $109.46 | $110.55 | $110.55 | 218,320 |
| 2024-09-19 | $108.66 | $110.08 | $107.56 | $109.83 | $109.83 | 110,255 |
| 2024-09-18 | $107.37 | $108.64 | $105.91 | $106.90 | $106.90 | 89,267 |
| 2024-09-17 | $107.91 | $108.68 | $106.69 | $107.37 | $107.37 | 65,809 |
| 2024-09-16 | $107.56 | $108.85 | $106.67 | $107.15 | $107.15 | 87,273 |
| 2024-09-13 | $106.51 | $108.00 | $106.27 | $107.42 | $107.42 | 74,462 |
| 2024-09-12 | $105.15 | $105.88 | $104.58 | $105.75 | $105.75 | 56,933 |
| 2024-09-11 | $104.65 | $105.10 | $102.58 | $104.93 | $104.93 | 59,968 |
| 2024-09-10 | $105.57 | $106.80 | $105.00 | $105.52 | $105.52 | 65,042 |
| 2024-09-09 | $104.51 | $105.87 | $103.11 | $105.57 | $105.57 | 117,848 |
| 2024-09-06 | $106.98 | $106.98 | $103.91 | $104.45 | $104.45 | 54,560 |
| 2024-09-05 | $108.38 | $108.38 | $106.65 | $107.22 | $107.22 | 59,318 |
| 2024-09-04 | $108.76 | $108.76 | $106.60 | $108.08 | $108.08 | 58,699 |
| 2024-09-03 | $109.48 | $110.91 | $108.78 | $108.86 | $108.86 | 101,399 |
| 2024-08-30 | $108.54 | $110.88 | $108.38 | $110.44 | $110.44 | 120,947 |
| 2024-08-29 | $107.49 | $108.67 | $105.18 | $107.94 | $107.94 | 68,881 |
| 2024-08-28 | $107.80 | $107.99 | $105.83 | $106.70 | $106.70 | 122,516 |
| 2024-08-27 | $107.03 | $108.12 | $106.45 | $107.79 | $107.79 | 47,799 |
| 2024-08-26 | $107.75 | $108.75 | $107.12 | $107.57 | $107.57 | 72,197 |
| 2024-08-23 | $106.00 | $108.53 | $105.53 | $107.64 | $107.64 | 84,840 |
| 2024-08-22 | $105.74 | $106.55 | $104.93 | $105.29 | $105.29 | 63,661 |
| 2024-08-21 | $106.10 | $106.25 | $105.03 | $105.93 | $105.93 | 45,561 |
| 2024-08-20 | $105.30 | $105.86 | $104.54 | $105.32 | $105.32 | 55,391 |
| 2024-08-19 | $104.92 | $105.62 | $104.60 | $105.21 | $105.21 | 36,883 |
| 2024-08-16 | $105.36 | $106.18 | $104.76 | $104.76 | $104.76 | 55,687 |
| 2024-08-15 | $105.45 | $106.68 | $104.32 | $105.50 | $105.50 | 129,636 |
| 2024-08-14 | $104.82 | $104.82 | $102.90 | $103.55 | $103.55 | 51,847 |
| 2024-08-13 | $103.87 | $105.04 | $103.41 | $104.73 | $104.73 | 95,431 |
| 2024-08-12 | $103.64 | $103.92 | $102.50 | $103.51 | $103.51 | 90,350 |
| 2024-08-09 | $102.93 | $103.56 | $101.84 | $103.56 | $103.56 | 99,214 |
| 2024-08-08 | $102.61 | $103.75 | $102.21 | $103.12 | $103.12 | 93,291 |
| 2024-08-07 | $103.55 | $103.85 | $101.73 | $102.19 | $102.19 | 211,556 |
| 2024-08-06 | $104.24 | $105.69 | $102.49 | $102.68 | $102.68 | 105,154 |
| 2024-08-05 | $106.02 | $106.02 | $102.27 | $104.72 | $104.72 | 244,903 |
| 2024-08-02 | $109.68 | $111.26 | $106.69 | $108.51 | $108.51 | 216,939 |
| 2024-08-01 | $109.34 | $113.57 | $107.58 | $112.35 | $112.35 | 277,743 |
| 2024-07-31 | $110.00 | $111.84 | $103.96 | $110.01 | $110.01 | 579,267 |
| 2024-07-30 | $113.67 | $115.65 | $112.12 | $112.93 | $112.93 | 249,767 |
| 2024-07-29 | $111.27 | $113.93 | $111.01 | $113.50 | $113.50 | 258,325 |
| 2024-07-26 | $110.26 | $111.39 | $109.84 | $110.92 | $110.92 | 141,651 |
| 2024-07-25 | $109.61 | $112.00 | $109.01 | $109.30 | $109.30 | 139,075 |
| 2024-07-24 | $109.71 | $110.99 | $108.70 | $108.98 | $108.98 | 109,050 |
| 2024-07-23 | $109.49 | $111.35 | $109.09 | $110.45 | $110.45 | 141,447 |
| 2024-07-22 | $107.20 | $109.69 | $106.71 | $109.61 | $109.61 | 172,146 |
| 2024-07-19 | $107.90 | $108.42 | $106.58 | $107.21 | $107.21 | 151,613 |
| 2024-07-18 | $106.97 | $108.58 | $106.97 | $107.61 | $107.61 | 88,440 |
| 2024-07-17 | $107.75 | $108.35 | $104.15 | $107.21 | $107.21 | 197,658 |
| 2024-07-16 | $105.05 | $108.87 | $105.05 | $108.75 | $108.75 | 123,920 |
| 2024-07-15 | $102.69 | $104.79 | $102.69 | $104.22 | $104.22 | 153,371 |
| 2024-07-12 | $100.04 | $102.40 | $99.26 | $102.10 | $102.10 | 213,910 |
| 2024-07-11 | $98.16 | $99.84 | $97.40 | $99.02 | $99.02 | 93,328 |
| 2024-07-10 | $98.51 | $98.51 | $96.45 | $96.95 | $96.95 | 91,277 |
| 2024-07-09 | $97.93 | $99.07 | $97.31 | $97.93 | $97.93 | 192,756 |
| 2024-07-08 | $98.17 | $98.69 | $97.75 | $98.30 | $98.30 | 145,881 |
| 2024-07-05 | $97.70 | $98.33 | $96.51 | $98.09 | $98.09 | 125,906 |
| 2024-07-03 | $99.71 | $99.71 | $97.50 | $97.69 | $97.69 | 31,519 |
| 2024-07-02 | $98.80 | $99.97 | $98.20 | $99.26 | $99.26 | 86,284 |
| 2024-07-01 | $99.16 | $100.00 | $98.43 | $98.63 | $98.63 | 122,206 |
| 2024-06-28 | $98.28 | $98.84 | $97.21 | $98.50 | $98.50 | 228,492 |
| 2024-06-27 | $98.39 | $98.80 | $96.47 | $97.62 | $97.62 | 188,886 |
| 2024-06-26 | $98.44 | $99.05 | $96.97 | $97.90 | $97.90 | 190,840 |
| 2024-06-25 | $97.73 | $99.00 | $96.57 | $98.86 | $98.86 | 203,580 |
| 2024-06-24 | $98.07 | $99.27 | $97.12 | $97.52 | $97.52 | 203,514 |
| 2024-06-21 | $96.95 | $98.43 | $96.12 | $98.16 | $98.16 | 280,226 |
| 2024-06-20 | $96.67 | $98.33 | $96.06 | $97.03 | $97.03 | 128,331 |
| 2024-06-18 | $96.75 | $97.02 | $95.63 | $96.75 | $96.75 | 149,251 |
| 2024-06-17 | $94.31 | $97.15 | $94.31 | $96.74 | $96.74 | 174,253 |
| 2024-06-14 | $95.25 | $96.41 | $94.71 | $94.95 | $94.95 | 135,743 |
| 2024-06-13 | $97.27 | $97.62 | $95.21 | $96.17 | $96.17 | 102,355 |
| 2024-06-12 | $98.07 | $99.02 | $97.21 | $97.44 | $97.44 | 171,427 |
| 2024-06-11 | $96.98 | $97.78 | $94.89 | $97.20 | $97.20 | 171,262 |
| 2024-06-10 | $96.63 | $97.79 | $94.00 | $97.38 | $97.38 | 340,943 |
| 2024-06-07 | $95.43 | $97.81 | $95.42 | $97.36 | $97.36 | 247,029 |
| 2024-06-06 | $94.24 | $96.97 | $94.24 | $96.12 | $96.12 | 369,251 |
| 2024-06-05 | $91.42 | $94.51 | $90.43 | $94.49 | $94.49 | 334,955 |
| 2024-06-04 | $89.89 | $91.43 | $89.11 | $91.22 | $91.22 | 103,988 |
| 2024-06-03 | $89.00 | $90.00 | $88.38 | $89.89 | $89.89 | 145,168 |
| 2024-05-31 | $86.56 | $88.47 | $86.56 | $88.31 | $88.31 | 141,451 |
| 2024-05-30 | $86.10 | $86.70 | $85.35 | $85.92 | $85.92 | 82,596 |
| 2024-05-29 | $87.14 | $87.51 | $85.60 | $86.10 | $86.10 | 97,140 |
| 2024-05-28 | $87.28 | $88.90 | $86.51 | $88.06 | $88.06 | 146,379 |
| 2024-05-24 | $86.78 | $87.17 | $85.85 | $87.17 | $87.17 | 95,082 |
| 2024-05-23 | $85.17 | $85.73 | $84.87 | $85.58 | $85.58 | 91,947 |
| 2024-05-22 | $85.24 | $85.76 | $84.91 | $85.22 | $85.22 | 95,539 |
| 2024-05-21 | $86.38 | $86.85 | $85.03 | $85.42 | $85.42 | 107,563 |
| 2024-05-20 | $87.69 | $88.55 | $86.65 | $86.71 | $86.71 | 122,507 |
| 2024-05-17 | $87.73 | $88.43 | $86.60 | $87.66 | $87.66 | 134,731 |
| 2024-05-16 | $86.60 | $87.85 | $86.31 | $87.72 | $87.72 | 153,372 |
| 2024-05-15 | $87.69 | $88.32 | $86.40 | $86.60 | $86.60 | 141,233 |
| 2024-05-14 | $87.66 | $87.80 | $86.54 | $87.12 | $87.12 | 234,116 |
| 2024-05-13 | $87.59 | $89.05 | $87.06 | $87.33 | $87.33 | 155,621 |
| 2024-05-10 | $87.34 | $88.38 | $86.86 | $87.56 | $87.56 | 122,183 |
| 2024-05-09 | $87.23 | $87.91 | $86.41 | $87.00 | $87.00 | 284,882 |
| 2024-05-08 | $87.17 | $88.17 | $86.93 | $87.09 | $87.09 | 159,755 |
| 2024-05-07 | $87.39 | $88.54 | $87.08 | $87.66 | $87.66 | 109,567 |
| 2024-05-06 | $86.60 | $88.88 | $86.60 | $86.93 | $86.93 | 119,931 |
| 2024-05-03 | $86.29 | $87.67 | $85.68 | $86.32 | $86.32 | 170,457 |
| 2024-05-02 | $87.52 | $87.64 | $84.26 | $85.64 | $85.64 | 197,554 |
| 2024-05-01 | $90.06 | $92.64 | $86.04 | $87.07 | $87.07 | 274,649 |
| 2024-04-30 | $93.46 | $94.07 | $92.99 | $93.24 | $93.24 | 153,217 |
| 2024-04-29 | $93.95 | $94.52 | $93.28 | $93.68 | $93.68 | 174,719 |
| 2024-04-26 | $94.40 | $94.46 | $93.00 | $93.63 | $93.63 | 125,347 |
| 2024-04-25 | $92.86 | $95.10 | $92.25 | $93.81 | $93.81 | 206,565 |
| 2024-04-24 | $92.97 | $93.61 | $91.79 | $93.44 | $93.44 | 183,886 |
| 2024-04-23 | $93.35 | $95.38 | $92.92 | $92.99 | $92.99 | 85,225 |
| 2024-04-22 | $92.34 | $94.18 | $92.34 | $93.20 | $93.20 | 100,359 |
| 2024-04-19 | $90.16 | $92.69 | $90.02 | $92.32 | $92.32 | 116,537 |
| 2024-04-18 | $91.31 | $92.00 | $90.07 | $90.44 | $90.44 | 90,549 |
| 2024-04-17 | $91.23 | $91.65 | $90.71 | $91.24 | $91.24 | 111,759 |
| 2024-04-16 | $91.02 | $91.40 | $90.60 | $90.67 | $90.67 | 73,407 |
| 2024-04-15 | $92.40 | $92.40 | $90.29 | $91.15 | $91.15 | 122,851 |
| 2024-04-12 | $93.90 | $93.90 | $92.19 | $92.39 | $92.39 | 79,886 |
| 2024-04-11 | $94.19 | $94.84 | $93.61 | $93.87 | $93.87 | 88,575 |
| 2024-04-10 | $93.50 | $94.44 | $93.11 | $93.69 | $93.69 | 111,158 |
| 2024-04-09 | $94.81 | $96.21 | $94.20 | $94.92 | $94.92 | 105,639 |
| 2024-04-08 | $94.75 | $95.73 | $94.18 | $94.46 | $94.46 | 104,649 |
| 2024-04-05 | $93.74 | $95.11 | $93.08 | $94.19 | $94.19 | 103,416 |
| 2024-04-04 | $96.71 | $96.88 | $93.62 | $93.83 | $93.83 | 202,712 |
| 2024-04-03 | $94.87 | $96.44 | $94.37 | $96.00 | $96.00 | 131,999 |
| 2024-04-02 | $94.56 | $95.93 | $93.97 | $95.00 | $95.00 | 157,178 |
| 2024-04-01 | $96.38 | $96.75 | $94.90 | $95.23 | $95.23 | 130,806 |
| 2024-03-28 | $96.32 | $97.67 | $96.21 | $96.62 | $96.62 | 97,091 |
| 2024-03-27 | $96.24 | $96.82 | $95.91 | $96.32 | $96.32 | 92,220 |
| 2024-03-26 | $95.28 | $95.84 | $94.99 | $95.52 | $95.52 | 141,477 |
| 2024-03-25 | $95.31 | $95.54 | $94.37 | $94.80 | $94.80 | 136,662 |
| 2024-03-22 | $95.96 | $95.96 | $94.29 | $95.09 | $95.09 | 114,097 |
| 2024-03-21 | $96.10 | $97.30 | $95.25 | $95.40 | $95.40 | 151,947 |
| 2024-03-20 | $94.70 | $96.22 | $94.54 | $95.91 | $95.91 | 114,033 |
| 2024-03-19 | $94.40 | $95.96 | $94.22 | $95.25 | $95.25 | 98,606 |
| 2024-03-18 | $96.55 | $97.26 | $93.61 | $94.28 | $94.28 | 209,831 |
| 2024-03-15 | $95.27 | $97.29 | $95.27 | $96.47 | $96.47 | 268,640 |
| 2024-03-14 | $97.79 | $97.79 | $95.37 | $95.95 | $95.95 | 177,214 |
| 2024-03-13 | $97.84 | $99.70 | $97.51 | $97.93 | $97.93 | 136,517 |
| 2024-03-12 | $98.72 | $99.59 | $97.24 | $97.79 | $97.79 | 135,556 |
| 2024-03-11 | $98.86 | $99.51 | $97.51 | $99.35 | $99.35 | 147,739 |
| 2024-03-08 | $100.07 | $100.32 | $98.87 | $99.00 | $99.00 | 132,616 |
| 2024-03-07 | $98.77 | $100.19 | $98.18 | $99.37 | $99.37 | 141,905 |
| 2024-03-06 | $98.34 | $98.50 | $96.85 | $97.93 | $97.93 | 99,557 |
| 2024-03-05 | $97.77 | $98.02 | $96.95 | $97.29 | $97.29 | 127,238 |
| 2024-03-04 | $99.53 | $100.36 | $98.24 | $98.33 | $98.33 | 159,300 |
| 2024-03-01 | $98.13 | $99.52 | $97.51 | $99.40 | $99.40 | 219,676 |
| 2024-02-29 | $94.95 | $98.70 | $94.95 | $98.13 | $98.13 | 320,276 |
| 2024-02-28 | $103.13 | $104.88 | $93.00 | $93.90 | $93.90 | 339,217 |
| 2024-02-27 | $107.02 | $107.90 | $106.28 | $107.36 | $107.36 | 99,168 |
| 2024-02-26 | $106.64 | $107.25 | $105.88 | $107.02 | $107.02 | 66,203 |
| 2024-02-23 | $105.18 | $107.06 | $104.65 | $107.05 | $107.05 | 70,388 |
| 2024-02-22 | $103.95 | $105.44 | $103.41 | $105.18 | $105.18 | 114,483 |
| 2024-02-21 | $104.25 | $104.55 | $102.55 | $104.00 | $104.00 | 83,309 |
| 2024-02-20 | $104.39 | $105.42 | $104.39 | $104.66 | $104.66 | 64,458 |
| 2024-02-16 | $106.99 | $108.23 | $105.24 | $105.24 | $105.24 | 67,157 |
| 2024-02-15 | $105.46 | $106.86 | $105.02 | $106.86 | $106.86 | 76,117 |
| 2024-02-14 | $101.58 | $105.73 | $101.47 | $105.61 | $105.61 | 102,215 |
| 2024-02-13 | $103.51 | $104.80 | $100.85 | $101.45 | $101.45 | 100,398 |
| 2024-02-12 | $104.18 | $105.28 | $103.57 | $104.70 | $104.70 | 110,914 |
| 2024-02-09 | $101.91 | $104.01 | $101.91 | $103.51 | $103.51 | 93,683 |
| 2024-02-08 | $101.65 | $103.10 | $101.46 | $102.18 | $102.18 | 75,195 |
| 2024-02-07 | $102.00 | $102.61 | $101.13 | $101.46 | $101.46 | 59,606 |
| 2024-02-06 | $101.54 | $102.77 | $101.39 | $101.95 | $101.95 | 64,531 |
| 2024-02-05 | $102.33 | $102.51 | $100.89 | $101.54 | $101.54 | 102,547 |
| 2024-02-02 | $104.81 | $104.81 | $102.92 | $103.10 | $103.10 | 66,330 |
| 2024-02-01 | $103.22 | $105.45 | $103.22 | $105.25 | $105.25 | 68,540 |
| 2024-01-31 | $106.28 | $106.44 | $103.53 | $103.53 | $103.53 | 88,960 |
| 2024-01-30 | $105.86 | $106.15 | $104.78 | $106.09 | $106.09 | 61,930 |
| 2024-01-29 | $103.90 | $105.74 | $103.58 | $105.74 | $105.74 | 66,420 |
| 2024-01-26 | $104.74 | $107.32 | $104.64 | $104.68 | $104.68 | 84,120 |
| 2024-01-25 | $105.61 | $105.63 | $103.32 | $103.93 | $103.93 | 73,744 |
| 2024-01-24 | $104.67 | $105.65 | $104.11 | $105.06 | $105.06 | 53,537 |
| 2024-01-23 | $105.71 | $106.83 | $103.87 | $103.87 | $103.87 | 76,047 |
| 2024-01-22 | $105.22 | $106.21 | $104.44 | $105.90 | $105.90 | 127,643 |
| 2024-01-19 | $105.88 | $105.88 | $104.65 | $104.98 | $104.98 | 71,848 |
| 2024-01-18 | $103.83 | $105.15 | $102.92 | $105.15 | $105.15 | 82,864 |
| 2024-01-17 | $103.59 | $105.12 | $103.41 | $103.96 | $103.96 | 73,220 |
| 2024-01-16 | $103.45 | $104.57 | $103.10 | $103.84 | $103.84 | 96,934 |
| 2024-01-12 | $104.18 | $104.24 | $102.55 | $104.10 | $104.10 | 91,659 |
| 2024-01-11 | $103.31 | $103.46 | $102.16 | $103.11 | $103.11 | 107,768 |
| 2024-01-10 | $103.18 | $103.45 | $102.39 | $103.17 | $103.17 | 94,897 |
| 2024-01-09 | $100.93 | $103.14 | $100.26 | $102.64 | $102.64 | 155,879 |
| 2024-01-08 | $99.52 | $101.35 | $99.30 | $101.27 | $101.27 | 93,767 |
| 2024-01-05 | $100.22 | $100.78 | $98.97 | $99.42 | $99.42 | 157,767 |
| 2024-01-04 | $100.75 | $101.32 | $100.23 | $100.81 | $100.81 | 89,162 |
| 2024-01-03 | $101.56 | $102.48 | $99.82 | $99.92 | $99.92 | 142,391 |
| 2024-01-02 | $101.20 | $102.68 | $100.96 | $101.36 | $101.36 | 92,288 |
| 2023-12-29 | $101.58 | $103.74 | $101.44 | $102.80 | $102.80 | 148,504 |
| 2023-12-28 | $101.11 | $101.52 | $100.28 | $100.97 | $100.97 | 85,680 |
| 2023-12-27 | $100.85 | $101.57 | $100.76 | $101.11 | $101.11 | 74,596 |
| 2023-12-26 | $100.77 | $101.63 | $100.24 | $101.18 | $101.18 | 67,654 |
| 2023-12-22 | $100.03 | $101.61 | $99.96 | $100.49 | $100.49 | 104,125 |
| 2023-12-21 | $100.21 | $100.25 | $99.00 | $99.57 | $99.57 | 125,235 |
| 2023-12-20 | $99.17 | $101.87 | $97.80 | $99.94 | $99.94 | 139,073 |
| 2023-12-19 | $98.91 | $99.84 | $97.83 | $99.17 | $99.17 | 120,370 |
| 2023-12-18 | $98.42 | $99.97 | $97.92 | $98.24 | $98.24 | 199,839 |
| 2023-12-15 | $96.83 | $98.47 | $95.78 | $97.36 | $97.36 | 430,945 |
| 2023-12-14 | $105.92 | $106.10 | $95.61 | $96.03 | $96.03 | 550,309 |
| 2023-12-13 | $106.21 | $106.81 | $104.96 | $105.34 | $105.34 | 118,828 |
| 2023-12-12 | $104.11 | $106.07 | $103.10 | $105.79 | $105.79 | 68,222 |
| 2023-12-11 | $105.38 | $105.88 | $103.91 | $104.11 | $104.11 | 87,312 |
| 2023-12-08 | $103.82 | $105.85 | $103.82 | $105.05 | $105.05 | 86,010 |
| 2023-12-07 | $104.27 | $104.73 | $103.59 | $103.62 | $103.62 | 69,185 |
| 2023-12-06 | $106.12 | $106.29 | $104.51 | $104.62 | $104.62 | 67,713 |
| 2023-12-05 | $107.63 | $107.87 | $105.39 | $105.50 | $105.50 | 127,292 |
| 2023-12-04 | $107.83 | $108.44 | $106.75 | $107.85 | $107.85 | 78,991 |
| 2023-12-01 | $103.95 | $108.82 | $103.79 | $108.51 | $108.51 | 162,482 |
| 2023-11-30 | $102.32 | $104.47 | $102.32 | $104.17 | $104.17 | 105,318 |
| 2023-11-29 | $103.27 | $104.32 | $102.55 | $102.64 | $102.64 | 79,157 |
| 2023-11-28 | $105.39 | $105.39 | $103.62 | $103.62 | $103.62 | 70,482 |
| 2023-11-27 | $106.05 | $107.03 | $105.40 | $105.40 | $105.40 | 78,831 |
| 2023-11-24 | $104.65 | $105.79 | $104.65 | $105.48 | $105.48 | 22,235 |
| 2023-11-22 | $105.41 | $106.70 | $104.61 | $104.98 | $104.98 | 79,424 |
| 2023-11-21 | $105.23 | $105.99 | $104.58 | $104.88 | $104.88 | 102,435 |
| 2023-11-20 | $105.70 | $106.35 | $104.95 | $105.23 | $105.23 | 90,846 |
| 2023-11-17 | $106.47 | $107.60 | $105.70 | $106.33 | $106.33 | 152,999 |
| 2023-11-16 | $105.87 | $107.58 | $104.98 | $105.66 | $105.66 | 294,128 |
| 2023-11-15 | $107.80 | $109.44 | $105.55 | $105.84 | $105.84 | 124,438 |
| 2023-11-14 | $109.59 | $109.73 | $104.72 | $108.37 | $108.37 | 137,001 |
| 2023-11-13 | $103.76 | $108.79 | $103.76 | $108.38 | $108.38 | 187,013 |
| 2023-11-10 | $104.53 | $105.83 | $104.04 | $104.51 | $104.51 | 120,032 |
| 2023-11-09 | $103.34 | $105.29 | $102.81 | $104.53 | $104.53 | 149,227 |
| 2023-11-08 | $102.60 | $103.60 | $101.68 | $102.65 | $102.65 | 69,288 |
| 2023-11-07 | $102.45 | $104.26 | $100.52 | $103.07 | $103.07 | 112,000 |
| 2023-11-06 | $101.80 | $103.11 | $101.18 | $103.04 | $103.04 | 110,553 |
| 2023-11-03 | $107.05 | $113.31 | $99.54 | $101.40 | $101.40 | 237,546 |
| 2023-11-02 | $100.61 | $101.30 | $98.41 | $99.54 | $99.54 | 188,284 |
| 2023-11-01 | $98.37 | $100.83 | $98.28 | $100.41 | $100.41 | 121,466 |
| 2023-10-31 | $98.19 | $99.48 | $97.86 | $99.36 | $99.36 | 110,216 |
| 2023-10-30 | $99.28 | $99.28 | $97.57 | $97.68 | $97.68 | 72,835 |
| 2023-10-27 | $99.13 | $99.13 | $94.00 | $98.12 | $98.12 | 118,818 |
| 2023-10-26 | $97.70 | $99.81 | $97.70 | $99.46 | $99.46 | 99,056 |
| 2023-10-25 | $97.95 | $98.85 | $97.28 | $97.66 | $97.66 | 97,655 |
| 2023-10-24 | $98.56 | $99.41 | $96.92 | $98.37 | $98.37 | 113,462 |
| 2023-10-23 | $99.51 | $99.97 | $97.60 | $97.98 | $97.98 | 84,626 |
| 2023-10-20 | $101.70 | $101.91 | $99.08 | $99.23 | $99.23 | 116,102 |
| 2023-10-19 | $101.65 | $102.59 | $100.77 | $101.31 | $101.31 | 78,200 |
| 2023-10-18 | $103.94 | $103.94 | $101.95 | $101.95 | $101.95 | 129,735 |
| 2023-10-17 | $102.38 | $105.25 | $102.38 | $104.11 | $104.11 | 145,774 |
| 2023-10-16 | $103.70 | $105.18 | $102.59 | $102.70 | $102.70 | 127,560 |
| 2023-10-13 | $104.31 | $104.42 | $103.00 | $103.49 | $103.49 | 41,921 |
| 2023-10-12 | $105.88 | $106.29 | $103.37 | $104.52 | $104.52 | 77,677 |
| 2023-10-11 | $104.64 | $106.12 | $103.50 | $105.62 | $105.62 | 96,189 |
| 2023-10-10 | $104.83 | $106.20 | $104.45 | $104.47 | $104.47 | 120,924 |
| 2023-10-09 | $102.98 | $104.77 | $102.98 | $104.40 | $104.40 | 66,481 |
| 2023-10-06 | $100.26 | $102.90 | $100.26 | $102.78 | $102.78 | 101,631 |
| 2023-10-05 | $101.24 | $102.75 | $100.70 | $100.73 | $100.73 | 103,621 |
| 2023-10-04 | $101.92 | $102.62 | $100.27 | $101.07 | $101.07 | 157,711 |
| 2023-10-03 | $103.17 | $103.98 | $101.57 | $102.23 | $102.23 | 79,701 |
| 2023-10-02 | $103.40 | $105.16 | $103.01 | $103.34 | $103.34 | 109,966 |
| 2023-09-29 | $104.48 | $104.94 | $103.37 | $104.16 | $104.16 | 90,719 |
| 2023-09-28 | $105.67 | $105.69 | $103.44 | $104.07 | $104.07 | 74,020 |
| 2023-09-27 | $104.99 | $105.49 | $103.54 | $105.49 | $105.49 | 67,441 |
| 2023-09-26 | $105.13 | $105.50 | $102.37 | $103.85 | $103.85 | 82,381 |
| 2023-09-25 | $102.18 | $105.32 | $100.64 | $105.28 | $105.28 | 147,520 |
| 2023-09-22 | $105.93 | $106.56 | $102.07 | $102.21 | $102.21 | 174,011 |
| 2023-09-21 | $105.53 | $107.44 | $104.01 | $106.02 | $106.02 | 217,755 |
| 2023-09-20 | $103.57 | $106.20 | $103.57 | $105.53 | $105.53 | 166,084 |
| 2023-09-19 | $102.84 | $103.61 | $102.03 | $103.14 | $103.14 | 149,074 |
| 2023-09-18 | $100.34 | $102.63 | $100.29 | $102.39 | $102.39 | 114,804 |
| 2023-09-15 | $100.68 | $100.85 | $98.99 | $99.07 | $99.07 | 171,009 |
| 2023-09-14 | $99.08 | $100.65 | $99.03 | $100.57 | $100.57 | 93,775 |
| 2023-09-13 | $100.26 | $100.26 | $97.07 | $98.48 | $98.48 | 148,584 |
| 2023-09-12 | $100.08 | $101.00 | $99.55 | $100.59 | $100.59 | 86,194 |
| 2023-09-11 | $99.06 | $101.33 | $99.06 | $100.15 | $100.15 | 99,723 |
| 2023-09-08 | $99.30 | $99.67 | $99.09 | $99.26 | $99.26 | 79,645 |
| 2023-09-07 | $99.64 | $100.74 | $98.79 | $99.25 | $99.25 | 124,424 |
| 2023-09-06 | $100.43 | $101.77 | $99.43 | $99.76 | $99.76 | 93,858 |
| 2023-09-05 | $100.79 | $100.86 | $98.73 | $100.09 | $100.09 | 88,110 |
| 2023-09-01 | $100.07 | $102.02 | $100.07 | $100.79 | $100.79 | 124,546 |
| 2023-08-31 | $100.26 | $100.62 | $99.44 | $99.95 | $99.95 | 82,625 |
| 2023-08-30 | $99.65 | $101.47 | $99.65 | $100.34 | $100.34 | 100,777 |
| 2023-08-29 | $98.64 | $100.01 | $98.36 | $99.39 | $99.39 | 73,370 |
| 2023-08-28 | $98.85 | $99.47 | $98.16 | $98.86 | $98.86 | 69,043 |
| 2023-08-25 | $99.00 | $99.50 | $97.50 | $98.63 | $98.63 | 73,282 |
| 2023-08-24 | $97.18 | $99.24 | $97.18 | $98.95 | $98.95 | 81,686 |
| 2023-08-23 | $96.29 | $97.39 | $96.08 | $97.16 | $97.16 | 102,135 |
| 2023-08-22 | $96.08 | $96.86 | $95.84 | $96.27 | $96.27 | 142,169 |
| 2023-08-21 | $97.12 | $97.38 | $95.74 | $95.98 | $95.98 | 111,212 |
| 2023-08-18 | $96.24 | $97.44 | $96.08 | $97.14 | $97.14 | 204,066 |
| 2023-08-17 | $99.27 | $99.87 | $96.62 | $96.67 | $96.67 | 144,469 |
| 2023-08-16 | $100.87 | $101.58 | $99.30 | $99.61 | $99.61 | 157,396 |
| 2023-08-15 | $99.87 | $101.26 | $98.87 | $100.89 | $100.89 | 60,021 |
| 2023-08-14 | $97.86 | $100.28 | $97.47 | $100.06 | $100.06 | 138,087 |
| 2023-08-11 | $97.74 | $99.01 | $97.72 | $98.12 | $98.12 | 155,558 |
| 2023-08-10 | $98.15 | $99.36 | $96.72 | $97.64 | $97.64 | 114,549 |
| 2023-08-09 | $99.57 | $99.77 | $97.63 | $98.04 | $98.04 | 150,196 |
| 2023-08-08 | $100.69 | $101.42 | $99.70 | $99.74 | $99.74 | 103,122 |
| 2023-08-07 | $99.47 | $101.65 | $98.48 | $101.56 | $101.56 | 65,716 |
| 2023-08-04 | $100.80 | $104.56 | $99.34 | $99.47 | $99.47 | 105,386 |
| 2023-08-03 | $99.94 | $101.67 | $98.00 | $101.13 | $101.13 | 120,409 |
| 2023-08-02 | $97.58 | $101.27 | $97.42 | $100.20 | $100.20 | 177,374 |
| 2023-08-01 | $93.00 | $98.13 | $92.53 | $97.94 | $97.94 | 202,708 |
| 2023-07-31 | $93.88 | $97.60 | $93.88 | $94.57 | $94.57 | 171,685 |
| 2023-07-28 | $87.22 | $94.64 | $87.22 | $93.65 | $93.65 | 415,691 |
| 2023-07-27 | $81.48 | $81.48 | $77.99 | $79.29 | $79.29 | 226,861 |
| 2023-07-26 | $83.53 | $83.71 | $80.99 | $80.99 | $80.99 | 62,227 |
| 2023-07-25 | $82.70 | $83.89 | $82.19 | $83.58 | $83.58 | 104,958 |
| 2023-07-24 | $84.02 | $84.02 | $82.76 | $82.83 | $82.83 | 59,247 |
| 2023-07-21 | $85.33 | $85.43 | $83.56 | $83.70 | $83.70 | 73,479 |
| 2023-07-20 | $84.26 | $85.09 | $83.47 | $84.83 | $84.83 | 79,913 |
| 2023-07-19 | $84.35 | $84.84 | $83.53 | $84.04 | $84.04 | 82,405 |
| 2023-07-18 | $83.98 | $85.10 | $83.70 | $84.50 | $84.50 | 96,239 |
| 2023-07-17 | $83.07 | $85.00 | $83.07 | $84.27 | $84.27 | 91,823 |
| 2023-07-14 | $81.51 | $83.34 | $81.05 | $83.16 | $83.16 | 87,653 |
| 2023-07-13 | $81.19 | $81.84 | $80.98 | $81.42 | $81.42 | 77,430 |
| 2023-07-12 | $83.81 | $83.81 | $80.90 | $81.07 | $81.07 | 107,822 |
| 2023-07-11 | $82.92 | $83.96 | $82.52 | $82.89 | $82.89 | 109,854 |
| 2023-07-10 | $82.48 | $83.73 | $82.31 | $82.51 | $82.51 | 79,346 |
| 2023-07-07 | $83.58 | $83.79 | $82.13 | $82.23 | $82.23 | 84,661 |
| 2023-07-06 | $83.98 | $84.96 | $83.19 | $83.76 | $83.76 | 56,890 |
| 2023-07-05 | $84.71 | $84.95 | $84.11 | $84.60 | $84.60 | 53,580 |
| 2023-07-03 | $84.67 | $85.81 | $84.54 | $85.19 | $85.19 | 54,643 |
| 2023-06-30 | $83.88 | $85.42 | $83.46 | $84.91 | $84.91 | 137,288 |
| 2023-06-29 | $82.21 | $84.36 | $82.11 | $83.20 | $83.20 | 105,509 |
| 2023-06-28 | $83.06 | $83.18 | $81.38 | $82.22 | $82.22 | 119,363 |
| 2023-06-27 | $84.38 | $84.69 | $83.13 | $83.21 | $83.21 | 83,030 |
| 2023-06-26 | $83.48 | $84.52 | $83.12 | $83.89 | $83.89 | 95,857 |
| 2023-06-23 | $85.22 | $86.29 | $82.87 | $83.98 | $83.98 | 497,395 |
| 2023-06-22 | $83.73 | $85.97 | $83.33 | $85.93 | $85.93 | 116,178 |
| 2023-06-21 | $83.64 | $83.96 | $83.26 | $83.81 | $83.81 | 154,170 |
| 2023-06-20 | $84.71 | $84.71 | $83.23 | $83.47 | $83.47 | 201,583 |
| 2023-06-16 | $84.37 | $85.42 | $84.19 | $84.67 | $84.67 | 232,190 |
| 2023-06-15 | $83.17 | $83.79 | $80.50 | $83.66 | $83.66 | 143,126 |
| 2023-06-14 | $84.04 | $84.71 | $83.05 | $83.46 | $83.46 | 128,697 |
| 2023-06-13 | $83.97 | $84.54 | $83.40 | $84.19 | $84.19 | 80,284 |
| 2023-06-12 | $83.90 | $84.65 | $83.67 | $83.80 | $83.80 | 87,986 |
| 2023-06-09 | $83.87 | $84.98 | $82.47 | $84.11 | $84.11 | 145,381 |
| 2023-06-08 | $84.73 | $85.31 | $83.86 | $84.01 | $84.01 | 96,853 |
| 2023-06-07 | $83.25 | $85.78 | $81.11 | $85.13 | $85.13 | 105,696 |
| 2023-06-06 | $81.85 | $83.21 | $81.45 | $82.83 | $82.83 | 103,816 |
| 2023-06-05 | $82.66 | $82.99 | $80.95 | $81.90 | $81.90 | 117,164 |
| 2023-06-02 | $81.52 | $83.29 | $80.94 | $83.15 | $83.15 | 112,994 |
| 2023-06-01 | $80.89 | $82.12 | $80.63 | $80.71 | $80.71 | 137,575 |
| 2023-05-31 | $81.74 | $82.81 | $80.80 | $81.28 | $81.28 | 82,068 |
| 2023-05-30 | $81.52 | $82.69 | $81.20 | $81.95 | $81.95 | 57,354 |
| 2023-05-26 | $80.37 | $82.47 | $80.37 | $81.72 | $81.72 | 103,298 |
| 2023-05-25 | $82.77 | $84.45 | $79.99 | $80.62 | $80.62 | 102,396 |
| 2023-05-24 | $83.17 | $84.71 | $82.96 | $83.18 | $83.18 | 176,105 |
| 2023-05-23 | $83.10 | $84.55 | $82.44 | $83.19 | $83.19 | 111,088 |
| 2023-05-22 | $81.12 | $83.39 | $80.58 | $83.32 | $83.32 | 149,841 |
| 2023-05-19 | $80.45 | $81.23 | $80.25 | $81.05 | $81.05 | 83,931 |
| 2023-05-18 | $80.06 | $80.59 | $79.74 | $79.89 | $79.89 | 117,693 |
| 2023-05-17 | $81.00 | $81.06 | $80.30 | $80.37 | $80.37 | 81,491 |
| 2023-05-16 | $81.08 | $81.45 | $78.31 | $80.56 | $80.56 | 69,746 |
| 2023-05-15 | $80.52 | $81.53 | $79.84 | $81.08 | $81.08 | 102,215 |
| 2023-05-12 | $80.71 | $82.16 | $80.04 | $80.52 | $80.52 | 134,014 |
| 2023-05-11 | $79.10 | $81.13 | $78.38 | $80.65 | $80.65 | 140,603 |
| 2023-05-10 | $78.83 | $81.30 | $78.30 | $79.67 | $79.67 | 217,818 |
| 2023-05-09 | $76.72 | $79.94 | $76.17 | $78.40 | $78.40 | 201,135 |
| 2023-05-08 | $73.21 | $77.55 | $73.21 | $76.79 | $76.79 | 290,509 |
| 2023-05-05 | $71.64 | $73.83 | $70.66 | $73.26 | $73.26 | 201,531 |
| 2023-05-04 | $74.36 | $74.36 | $70.79 | $71.39 | $71.39 | 232,030 |
| 2023-05-03 | $86.17 | $87.44 | $74.64 | $74.93 | $74.93 | 497,302 |
| 2023-05-02 | $85.32 | $85.52 | $83.59 | $85.16 | $85.16 | 351,591 |
| 2023-05-01 | $84.66 | $85.87 | $84.66 | $85.72 | $85.72 | 141,132 |
| 2023-04-28 | $83.52 | $85.01 | $83.10 | $84.79 | $84.79 | 147,574 |
| 2023-04-27 | $82.35 | $85.69 | $82.35 | $83.98 | $83.98 | 222,486 |
| 2023-04-26 | $81.81 | $83.00 | $80.45 | $82.55 | $82.55 | 140,327 |
| 2023-04-25 | $81.88 | $82.78 | $81.14 | $82.36 | $82.36 | 126,478 |
| 2023-04-24 | $83.16 | $83.79 | $82.10 | $82.37 | $82.37 | 57,076 |
| 2023-04-21 | $83.04 | $83.40 | $82.41 | $83.32 | $83.32 | 56,913 |
| 2023-04-20 | $83.48 | $84.24 | $82.89 | $83.12 | $83.12 | 81,675 |
| 2023-04-19 | $84.47 | $84.47 | $83.31 | $83.48 | $83.48 | 61,968 |
| 2023-04-18 | $83.25 | $84.27 | $82.77 | $84.12 | $84.12 | 164,536 |
| 2023-04-17 | $83.07 | $83.34 | $82.53 | $83.24 | $83.24 | 54,867 |
| 2023-04-14 | $83.00 | $83.48 | $82.12 | $82.83 | $82.83 | 88,364 |
| 2023-04-13 | $82.08 | $83.48 | $81.33 | $83.03 | $83.03 | 222,003 |
| 2023-04-12 | $80.58 | $82.00 | $79.38 | $81.79 | $81.79 | 62,861 |
| 2023-04-11 | $80.52 | $80.95 | $79.51 | $80.47 | $80.47 | 95,801 |
| 2023-04-10 | $79.19 | $80.33 | $79.19 | $80.18 | $80.18 | 70,732 |
| 2023-04-06 | $80.56 | $80.91 | $77.40 | $79.57 | $79.57 | 75,578 |
| 2023-04-05 | $79.98 | $80.58 | $79.37 | $80.46 | $80.46 | 87,722 |
| 2023-04-04 | $80.56 | $81.41 | $79.59 | $80.25 | $80.25 | 91,941 |
| 2023-04-03 | $80.29 | $81.55 | $80.02 | $80.87 | $80.87 | 146,096 |
| 2023-03-31 | $79.93 | $80.90 | $79.93 | $80.37 | $80.37 | 134,659 |
| 2023-03-30 | $79.95 | $80.60 | $79.39 | $79.83 | $79.83 | 101,325 |
| 2023-03-29 | $81.23 | $81.98 | $79.70 | $79.77 | $79.77 | 128,392 |
| 2023-03-28 | $79.92 | $81.10 | $79.40 | $80.86 | $80.86 | 114,818 |
| 2023-03-27 | $78.97 | $80.22 | $78.25 | $80.14 | $80.14 | 145,495 |
| 2023-03-24 | $75.17 | $78.33 | $75.05 | $78.30 | $78.30 | 133,809 |
| 2023-03-23 | $75.57 | $76.36 | $74.66 | $75.64 | $75.64 | 124,354 |
| 2023-03-22 | $77.04 | $77.77 | $75.33 | $75.53 | $75.53 | 118,366 |
| 2023-03-21 | $75.43 | $77.21 | $75.43 | $77.05 | $77.05 | 144,331 |
| 2023-03-20 | $75.43 | $76.53 | $74.73 | $74.78 | $74.78 | 147,732 |
| 2023-03-17 | $75.35 | $76.50 | $74.22 | $75.17 | $75.17 | 323,859 |
| 2023-03-16 | $74.21 | $75.96 | $73.66 | $75.54 | $75.54 | 99,290 |
| 2023-03-15 | $75.18 | $75.98 | $72.86 | $74.87 | $74.87 | 146,562 |
| 2023-03-14 | $75.15 | $77.59 | $75.15 | $76.44 | $76.44 | 113,018 |
| 2023-03-13 | $75.32 | $76.63 | $73.95 | $74.27 | $74.27 | 127,633 |
| 2023-03-10 | $76.97 | $76.97 | $75.43 | $75.96 | $75.96 | 131,010 |
| 2023-03-09 | $77.39 | $78.03 | $76.61 | $77.55 | $77.55 | 118,827 |
| 2023-03-08 | $77.88 | $78.10 | $76.88 | $77.21 | $77.21 | 161,525 |
| 2023-03-07 | $80.13 | $80.14 | $77.85 | $77.99 | $77.99 | 122,996 |
| 2023-03-06 | $79.65 | $80.35 | $79.01 | $79.82 | $79.82 | 135,573 |
| 2023-03-03 | $81.00 | $82.51 | $79.04 | $80.21 | $80.21 | 303,917 |
| 2023-03-02 | $82.19 | $82.87 | $80.38 | $82.82 | $82.82 | 255,581 |
| 2023-03-01 | $70.56 | $82.25 | $70.56 | $81.54 | $81.54 | 418,039 |
| 2023-02-28 | $69.98 | $71.28 | $69.98 | $70.19 | $70.19 | 174,561 |
| 2023-02-27 | $70.67 | $72.33 | $70.33 | $70.34 | $70.34 | 90,921 |
| 2023-02-24 | $69.93 | $70.66 | $69.86 | $70.50 | $70.50 | 113,120 |
| 2023-02-23 | $70.91 | $71.65 | $70.28 | $70.44 | $70.44 | 113,396 |
| 2023-02-22 | $70.48 | $71.77 | $70.26 | $70.73 | $70.73 | 248,040 |
| 2023-02-21 | $69.72 | $71.04 | $69.72 | $70.77 | $70.77 | 235,692 |
| 2023-02-17 | $69.08 | $70.36 | $68.81 | $70.13 | $70.13 | 156,447 |
| 2023-02-16 | $67.03 | $69.02 | $66.71 | $68.72 | $68.72 | 423,348 |
| 2023-02-15 | $67.51 | $68.41 | $66.52 | $67.67 | $67.67 | 196,174 |
| 2023-02-14 | $69.03 | $69.62 | $67.31 | $67.53 | $67.53 | 161,259 |
| 2023-02-13 | $68.98 | $69.73 | $68.60 | $69.29 | $69.29 | 97,744 |
| 2023-02-10 | $69.22 | $69.59 | $68.84 | $68.88 | $68.88 | 113,367 |
| 2023-02-09 | $69.88 | $70.65 | $68.98 | $69.41 | $69.41 | 85,174 |
| 2023-02-08 | $70.17 | $71.05 | $69.46 | $69.65 | $69.65 | 104,712 |
| 2023-02-07 | $69.25 | $70.42 | $68.62 | $70.25 | $70.25 | 189,148 |
| 2023-02-06 | $70.42 | $70.70 | $68.90 | $69.50 | $69.50 | 105,560 |
| 2023-02-03 | $69.56 | $70.97 | $69.49 | $70.39 | $70.39 | 115,428 |
| 2023-02-02 | $68.98 | $69.87 | $67.91 | $69.67 | $69.67 | 171,376 |
| 2023-02-01 | $67.94 | $69.18 | $67.92 | $68.77 | $68.77 | 116,194 |
| 2023-01-31 | $67.08 | $68.80 | $66.91 | $68.04 | $68.04 | 152,332 |
| 2023-01-30 | $67.80 | $68.00 | $66.51 | $66.73 | $66.73 | 231,728 |
| 2023-01-27 | $68.94 | $70.21 | $67.66 | $67.73 | $67.73 | 104,014 |
| 2023-01-26 | $69.32 | $69.32 | $67.75 | $68.91 | $68.91 | 85,333 |
| 2023-01-25 | $69.45 | $70.02 | $68.32 | $68.80 | $68.80 | 75,939 |
| 2023-01-24 | $67.99 | $69.71 | $67.42 | $69.50 | $69.50 | 137,564 |
| 2023-01-23 | $68.63 | $68.72 | $67.13 | $67.90 | $67.90 | 96,665 |
| 2023-01-20 | $68.64 | $69.29 | $67.81 | $68.77 | $68.77 | 89,449 |
| 2023-01-19 | $67.99 | $69.77 | $67.59 | $68.14 | $68.14 | 71,652 |
| 2023-01-18 | $72.09 | $72.12 | $67.77 | $68.04 | $68.04 | 157,342 |
| 2023-01-17 | $72.90 | $73.15 | $71.67 | $72.01 | $72.01 | 69,554 |
| 2023-01-13 | $71.20 | $72.89 | $71.11 | $72.59 | $72.59 | 55,731 |
| 2023-01-12 | $71.17 | $72.07 | $70.26 | $71.65 | $71.65 | 66,986 |
| 2023-01-11 | $70.99 | $71.86 | $70.55 | $71.08 | $71.08 | 84,317 |
| 2023-01-10 | $68.16 | $70.91 | $67.59 | $70.50 | $70.50 | 140,780 |
| 2023-01-09 | $69.61 | $70.07 | $67.98 | $68.16 | $68.16 | 78,641 |
| 2023-01-06 | $68.55 | $71.01 | $68.53 | $69.79 | $69.79 | 79,853 |
| 2023-01-05 | $70.22 | $70.22 | $67.97 | $68.18 | $68.18 | 114,286 |
| 2023-01-04 | $72.61 | $72.79 | $67.30 | $70.14 | $70.14 | 109,672 |
| 2023-01-03 | $72.61 | $73.10 | $72.00 | $72.61 | $72.61 | 77,125 |
| 2022-12-30 | $72.49 | $73.10 | $72.22 | $72.60 | $72.60 | 50,945 |
| 2022-12-29 | $72.73 | $73.40 | $71.37 | $72.70 | $72.70 | 55,709 |
| 2022-12-28 | $72.93 | $73.74 | $72.37 | $72.51 | $72.51 | 65,264 |
| 2022-12-27 | $72.49 | $73.17 | $71.87 | $72.48 | $72.48 | 36,069 |
| 2022-12-23 | $72.32 | $72.85 | $71.66 | $72.38 | $72.38 | 31,598 |
| 2022-12-22 | $72.40 | $72.99 | $71.69 | $72.65 | $72.65 | 59,906 |
| 2022-12-21 | $72.25 | $74.49 | $71.19 | $72.81 | $72.81 | 58,279 |
| 2022-12-20 | $71.59 | $72.00 | $70.87 | $71.71 | $71.71 | 68,686 |
| 2022-12-19 | $73.23 | $73.46 | $70.84 | $71.78 | $71.78 | 85,416 |
| 2022-12-16 | $71.94 | $73.79 | $71.64 | $73.70 | $73.70 | 268,488 |
| 2022-12-15 | $73.05 | $73.31 | $71.85 | $72.39 | $72.39 | 139,825 |
| 2022-12-14 | $74.33 | $75.04 | $72.87 | $73.98 | $73.98 | 116,116 |
| 2022-12-13 | $75.16 | $75.54 | $73.42 | $74.19 | $74.19 | 152,623 |
| 2022-12-12 | $75.89 | $76.35 | $74.44 | $74.74 | $74.74 | 99,790 |
| 2022-12-09 | $77.71 | $78.36 | $75.49 | $75.70 | $75.70 | 97,382 |
| 2022-12-08 | $78.42 | $79.17 | $77.50 | $77.86 | $77.86 | 77,264 |
| 2022-12-07 | $78.49 | $78.84 | $77.91 | $78.39 | $78.39 | 72,761 |
| 2022-12-06 | $78.86 | $79.29 | $77.96 | $78.64 | $78.64 | 80,884 |
| 2022-12-05 | $78.72 | $79.16 | $77.79 | $79.11 | $79.11 | 97,133 |
| 2022-12-02 | $78.60 | $80.72 | $78.60 | $79.11 | $79.11 | 138,398 |
| 2022-12-01 | $77.96 | $79.40 | $77.65 | $78.95 | $78.95 | 106,326 |
| 2022-11-30 | $74.98 | $78.61 | $74.83 | $77.86 | $77.86 | 209,421 |
| 2022-11-29 | $74.59 | $75.65 | $73.96 | $74.91 | $74.91 | 62,513 |
| 2022-11-28 | $75.35 | $75.65 | $74.17 | $74.71 | $74.71 | 160,021 |
| 2022-11-25 | $75.28 | $76.84 | $75.28 | $75.35 | $75.35 | 31,015 |
| 2022-11-23 | $76.43 | $76.65 | $74.68 | $74.96 | $74.96 | 41,497 |
| 2022-11-22 | $75.68 | $76.84 | $75.47 | $76.19 | $76.19 | 54,816 |
| 2022-11-21 | $76.63 | $76.87 | $75.68 | $76.00 | $76.00 | 84,765 |
| 2022-11-18 | $76.00 | $76.86 | $75.42 | $75.97 | $75.97 | 110,504 |
| 2022-11-17 | $74.66 | $75.50 | $73.35 | $75.50 | $75.50 | 92,531 |
| 2022-11-16 | $72.94 | $75.33 | $71.69 | $75.15 | $75.15 | 119,545 |
| 2022-11-15 | $73.35 | $73.44 | $71.87 | $72.19 | $72.19 | 91,312 |
| 2022-11-14 | $69.92 | $74.07 | $69.92 | $72.72 | $72.72 | 127,135 |
| 2022-11-11 | $75.95 | $76.00 | $69.65 | $69.90 | $69.90 | 137,862 |
| 2022-11-10 | $76.38 | $76.69 | $75.23 | $75.95 | $75.95 | 122,279 |
| 2022-11-09 | $75.57 | $76.91 | $74.87 | $74.96 | $74.96 | 60,104 |
| 2022-11-08 | $76.43 | $76.96 | $74.71 | $75.75 | $75.75 | 75,160 |
| 2022-11-07 | $75.21 | $76.67 | $75.21 | $76.62 | $76.62 | 62,737 |
| 2022-11-04 | $77.80 | $77.82 | $74.39 | $75.26 | $75.26 | 90,286 |
| 2022-11-03 | $75.95 | $78.21 | $74.91 | $77.75 | $77.75 | 217,115 |
| 2022-11-02 | $75.00 | $78.38 | $73.41 | $75.82 | $75.82 | 279,547 |
| 2022-11-01 | $74.31 | $74.55 | $72.86 | $73.04 | $73.04 | 124,814 |
| 2022-10-31 | $74.58 | $74.86 | $73.46 | $73.63 | $73.63 | 157,531 |
| 2022-10-28 | $72.81 | $74.94 | $72.81 | $74.70 | $74.70 | 80,715 |
| 2022-10-27 | $72.48 | $73.78 | $71.99 | $72.59 | $72.59 | 95,342 |
| 2022-10-26 | $73.48 | $73.48 | $71.99 | $72.08 | $72.08 | 99,666 |
| 2022-10-25 | $72.06 | $73.75 | $72.06 | $73.02 | $73.02 | 99,084 |
| 2022-10-24 | $72.54 | $73.08 | $71.52 | $72.07 | $72.07 | 115,275 |
| 2022-10-21 | $70.67 | $72.51 | $69.85 | $72.00 | $72.00 | 105,943 |
| 2022-10-20 | $71.78 | $72.31 | $70.04 | $70.31 | $70.31 | 118,469 |
| 2022-10-19 | $72.70 | $72.97 | $71.39 | $72.05 | $72.05 | 145,215 |
| 2022-10-18 | $71.43 | $74.08 | $71.20 | $73.35 | $73.35 | 199,409 |
| 2022-10-17 | $69.89 | $71.10 | $69.89 | $70.61 | $70.61 | 87,614 |
| 2022-10-14 | $71.53 | $71.62 | $69.24 | $69.44 | $69.44 | 95,399 |
| 2022-10-13 | $68.35 | $71.73 | $67.54 | $71.53 | $71.53 | 203,867 |
| 2022-10-12 | $69.63 | $70.49 | $68.75 | $68.86 | $68.86 | 136,895 |
| 2022-10-11 | $69.72 | $71.38 | $69.48 | $69.99 | $69.99 | 119,815 |
| 2022-10-10 | $68.61 | $69.80 | $68.32 | $69.57 | $69.57 | 78,325 |
| 2022-10-07 | $68.12 | $68.77 | $67.41 | $68.38 | $68.38 | 146,346 |
| 2022-10-06 | $68.15 | $69.42 | $68.02 | $68.70 | $68.70 | 116,997 |
| 2022-10-05 | $68.30 | $69.49 | $68.13 | $68.56 | $68.56 | 109,247 |
| 2022-10-04 | $67.90 | $68.71 | $67.40 | $68.65 | $68.65 | 130,324 |
| 2022-10-03 | $67.38 | $68.41 | $66.54 | $67.40 | $67.40 | 124,907 |
| 2022-09-30 | $66.75 | $68.59 | $66.07 | $66.25 | $66.25 | 166,321 |
| 2022-09-29 | $65.72 | $67.07 | $65.27 | $66.68 | $66.68 | 127,238 |
| 2022-09-28 | $64.98 | $67.00 | $64.90 | $66.27 | $66.27 | 138,340 |
| 2022-09-27 | $66.36 | $66.75 | $64.94 | $65.02 | $65.02 | 149,107 |
| 2022-09-26 | $64.67 | $66.66 | $64.67 | $66.24 | $66.24 | 105,717 |
| 2022-09-23 | $66.08 | $66.73 | $64.81 | $65.14 | $65.14 | 112,433 |
| 2022-09-22 | $67.77 | $67.77 | $65.99 | $66.38 | $66.38 | 87,185 |
| 2022-09-21 | $67.06 | $69.06 | $65.56 | $67.57 | $67.57 | 171,607 |
| 2022-09-20 | $67.05 | $67.19 | $66.21 | $66.72 | $66.72 | 117,981 |
| 2022-09-19 | $65.00 | $67.62 | $65.00 | $67.54 | $67.54 | 135,786 |
| 2022-09-16 | $65.23 | $65.86 | $65.02 | $65.35 | $65.35 | 220,449 |
| 2022-09-15 | $66.00 | $66.69 | $65.43 | $65.70 | $65.70 | 114,298 |
| 2022-09-14 | $66.21 | $66.79 | $66.00 | $66.09 | $66.09 | 153,410 |
| 2022-09-13 | $65.76 | $66.44 | $65.37 | $66.08 | $66.08 | 99,326 |
| 2022-09-12 | $65.67 | $66.50 | $64.79 | $66.36 | $66.36 | 63,892 |
| 2022-09-09 | $65.63 | $66.02 | $65.28 | $65.38 | $65.38 | 93,257 |
| 2022-09-08 | $65.33 | $66.16 | $65.00 | $65.47 | $65.47 | 76,854 |
| 2022-09-07 | $65.21 | $66.37 | $65.12 | $65.86 | $65.86 | 100,707 |
| 2022-09-06 | $65.72 | $65.79 | $64.05 | $65.42 | $65.42 | 107,373 |
| 2022-09-02 | $66.47 | $66.98 | $65.80 | $65.90 | $65.90 | 73,869 |
| 2022-09-01 | $66.53 | $67.06 | $65.76 | $65.94 | $65.94 | 87,060 |
| 2022-08-31 | $66.61 | $67.13 | $66.23 | $66.90 | $66.90 | 78,332 |
| 2022-08-30 | $67.00 | $67.59 | $66.34 | $66.86 | $66.86 | 78,031 |
| 2022-08-29 | $68.42 | $68.42 | $66.50 | $67.02 | $67.02 | 117,207 |
| 2022-08-26 | $70.01 | $70.28 | $68.36 | $68.88 | $68.88 | 150,079 |
| 2022-08-25 | $69.81 | $70.36 | $69.59 | $69.86 | $69.86 | 66,775 |
| 2022-08-24 | $70.07 | $70.91 | $69.90 | $69.91 | $69.91 | 99,148 |
| 2022-08-23 | $70.51 | $71.16 | $70.22 | $70.33 | $70.33 | 90,929 |
| 2022-08-22 | $71.71 | $71.92 | $70.37 | $70.81 | $70.81 | 102,515 |
| 2022-08-19 | $70.00 | $71.72 | $69.89 | $71.64 | $71.64 | 106,266 |
| 2022-08-18 | $69.12 | $70.71 | $69.07 | $70.10 | $70.10 | 94,093 |
| 2022-08-17 | $67.74 | $69.37 | $67.37 | $69.12 | $69.12 | 105,357 |
| 2022-08-16 | $68.27 | $68.83 | $67.60 | $67.94 | $67.94 | 107,710 |
| 2022-08-15 | $67.61 | $68.78 | $64.27 | $68.63 | $68.63 | 100,716 |
| 2022-08-12 | $67.12 | $68.01 | $66.83 | $67.68 | $67.68 | 94,904 |
| 2022-08-11 | $67.30 | $67.60 | $66.70 | $67.03 | $67.03 | 103,029 |
| 2022-08-10 | $67.78 | $68.34 | $67.06 | $67.13 | $67.13 | 82,840 |
| 2022-08-09 | $66.67 | $67.46 | $66.25 | $67.17 | $67.17 | 148,327 |
| 2022-08-08 | $67.77 | $68.85 | $66.79 | $66.79 | $66.79 | 100,454 |
| 2022-08-05 | $66.65 | $67.61 | $65.92 | $67.14 | $67.14 | 98,620 |
| 2022-08-04 | $67.04 | $67.56 | $66.20 | $66.76 | $66.76 | 98,377 |
| 2022-08-03 | $67.11 | $67.50 | $66.17 | $67.08 | $67.08 | 135,661 |
| 2022-08-02 | $66.88 | $67.60 | $66.11 | $67.31 | $67.31 | 132,884 |
| 2022-08-01 | $67.36 | $67.64 | $66.48 | $67.12 | $67.12 | 138,008 |
| 2022-07-29 | $70.00 | $72.67 | $66.67 | $67.10 | $67.10 | 279,046 |
| 2022-07-28 | $65.84 | $66.94 | $65.42 | $66.10 | $66.10 | 140,957 |
| 2022-07-27 | $65.95 | $66.70 | $64.29 | $65.84 | $65.84 | 222,919 |
| 2022-07-26 | $65.01 | $65.92 | $64.90 | $65.80 | $65.80 | 86,959 |
| 2022-07-25 | $64.71 | $66.11 | $64.70 | $64.94 | $64.94 | 71,154 |
| 2022-07-22 | $65.14 | $65.45 | $63.63 | $64.54 | $64.54 | 92,239 |
| 2022-07-21 | $64.84 | $65.43 | $64.23 | $65.14 | $65.14 | 100,986 |
| 2022-07-20 | $65.18 | $65.76 | $65.01 | $65.07 | $65.07 | 80,983 |
| 2022-07-19 | $63.50 | $65.44 | $61.50 | $65.41 | $65.41 | 99,223 |
| 2022-07-18 | $64.03 | $64.09 | $62.97 | $63.17 | $63.17 | 77,151 |
| 2022-07-15 | $63.37 | $64.07 | $62.34 | $63.43 | $63.43 | 103,612 |
| 2022-07-14 | $63.05 | $63.34 | $61.92 | $62.62 | $62.62 | 133,243 |
| 2022-07-13 | $62.60 | $63.99 | $59.05 | $63.53 | $63.53 | 680,395 |
| 2022-07-12 | $63.49 | $63.63 | $62.56 | $62.93 | $62.93 | 110,322 |
| 2022-07-11 | $63.33 | $64.60 | $63.16 | $63.26 | $63.26 | 127,978 |
| 2022-07-08 | $63.27 | $64.60 | $62.98 | $63.75 | $63.75 | 173,364 |
| 2022-07-07 | $63.83 | $64.43 | $62.99 | $63.40 | $63.40 | 220,360 |
| 2022-07-06 | $64.69 | $65.71 | $63.79 | $63.82 | $63.82 | 121,556 |
| 2022-07-05 | $65.50 | $65.56 | $62.91 | $64.76 | $64.76 | 165,023 |
| 2022-07-01 | $64.65 | $66.12 | $63.37 | $65.95 | $65.95 | 265,259 |
| 2022-06-30 | $60.64 | $65.06 | $60.16 | $64.99 | $64.99 | 330,036 |
| 2022-06-29 | $61.37 | $62.26 | $60.71 | $61.22 | $61.22 | 223,477 |
| 2022-06-28 | $62.56 | $62.92 | $61.18 | $61.26 | $61.26 | 92,892 |
| 2022-06-27 | $61.50 | $62.90 | $61.41 | $62.67 | $62.67 | 159,419 |
| 2022-06-24 | $63.00 | $64.07 | $61.01 | $61.50 | $61.50 | 642,548 |
| 2022-06-23 | $60.21 | $63.59 | $60.21 | $62.90 | $62.90 | 541,648 |
| 2022-06-22 | $59.82 | $60.80 | $58.53 | $60.27 | $60.27 | 177,603 |
| 2022-06-21 | $59.17 | $60.65 | $58.68 | $59.86 | $59.86 | 163,571 |
| 2022-06-17 | $59.22 | $59.83 | $58.00 | $58.77 | $58.77 | 205,850 |
| 2022-06-16 | $59.53 | $59.84 | $58.47 | $58.85 | $58.85 | 215,373 |
| 2022-06-15 | $59.59 | $60.90 | $58.66 | $60.41 | $60.41 | 202,840 |
| 2022-06-14 | $57.81 | $59.19 | $57.65 | $59.10 | $59.10 | 149,849 |
| 2022-06-13 | $58.21 | $58.21 | $56.38 | $57.50 | $57.50 | 101,924 |
| 2022-06-10 | $58.66 | $58.85 | $56.72 | $58.49 | $58.49 | 114,148 |
| 2022-06-09 | $59.81 | $60.55 | $59.23 | $59.46 | $59.46 | 101,823 |
| 2022-06-08 | $60.85 | $61.05 | $59.83 | $59.92 | $59.92 | 96,189 |
| 2022-06-07 | $60.41 | $61.86 | $60.00 | $61.20 | $61.20 | 67,740 |
| 2022-06-06 | $60.66 | $60.85 | $59.84 | $60.67 | $60.67 | 94,643 |
| 2022-06-03 | $59.83 | $60.90 | $59.80 | $60.53 | $60.53 | 85,902 |
| 2022-06-02 | $59.35 | $60.56 | $59.02 | $60.02 | $60.02 | 152,589 |
| 2022-06-01 | $59.99 | $60.45 | $59.39 | $59.51 | $59.51 | 102,243 |
| 2022-05-31 | $60.51 | $60.87 | $59.72 | $59.92 | $59.92 | 131,503 |
| 2022-05-27 | $60.53 | $61.84 | $60.53 | $61.12 | $61.12 | 88,755 |
| 2022-05-26 | $59.35 | $60.77 | $58.79 | $60.20 | $60.20 | 105,130 |
| 2022-05-25 | $58.76 | $59.51 | $57.53 | $59.20 | $59.20 | 120,840 |
| 2022-05-24 | $57.00 | $59.47 | $56.54 | $58.93 | $58.93 | 146,316 |
| 2022-05-23 | $57.55 | $58.22 | $56.30 | $57.36 | $57.36 | 160,633 |
| 2022-05-20 | $57.93 | $57.94 | $56.47 | $57.00 | $57.00 | 96,669 |
| 2022-05-19 | $57.02 | $58.35 | $56.54 | $57.71 | $57.71 | 122,324 |
| 2022-05-18 | $59.11 | $59.71 | $57.31 | $57.49 | $57.49 | 171,274 |
| 2022-05-17 | $58.47 | $60.54 | $58.29 | $59.65 | $59.65 | 191,556 |
| 2022-05-16 | $58.47 | $59.30 | $56.13 | $57.91 | $57.91 | 149,567 |
| 2022-05-13 | $57.39 | $59.33 | $57.07 | $58.86 | $58.86 | 230,841 |
| 2022-05-12 | $56.20 | $57.21 | $56.00 | $57.21 | $57.21 | 211,880 |
| 2022-05-11 | $55.32 | $57.16 | $54.62 | $56.57 | $56.57 | 351,566 |
| 2022-05-10 | $54.78 | $55.80 | $53.89 | $55.59 | $55.59 | 252,438 |
| 2022-05-09 | $52.24 | $54.85 | $51.96 | $54.45 | $54.45 | 165,488 |
| 2022-05-06 | $54.10 | $54.10 | $52.06 | $52.85 | $52.85 | 235,011 |
| 2022-05-05 | $54.64 | $54.64 | $52.22 | $53.82 | $53.82 | 134,424 |
| 2022-05-04 | $53.49 | $55.61 | $53.22 | $54.79 | $54.79 | 204,338 |
| 2022-05-03 | $50.69 | $51.70 | $49.68 | $51.00 | $51.00 | 144,052 |
| 2022-05-02 | $51.66 | $52.59 | $51.36 | $51.62 | $51.62 | 141,594 |
| 2022-04-29 | $52.91 | $53.10 | $51.62 | $51.78 | $51.78 | 91,226 |
| 2022-04-28 | $53.12 | $53.52 | $51.92 | $53.22 | $53.22 | 55,787 |
| 2022-04-27 | $53.05 | $53.80 | $52.61 | $52.72 | $52.72 | 79,946 |
| 2022-04-26 | $53.01 | $53.52 | $52.75 | $53.17 | $53.17 | 109,893 |
| 2022-04-25 | $53.47 | $53.63 | $52.87 | $53.46 | $53.46 | 63,802 |
| 2022-04-22 | $54.45 | $54.74 | $53.78 | $53.86 | $53.86 | 77,435 |
| 2022-04-21 | $54.73 | $55.35 | $54.36 | $54.69 | $54.69 | 69,880 |
| 2022-04-20 | $54.38 | $55.07 | $54.28 | $54.56 | $54.56 | 100,385 |
| 2022-04-19 | $53.44 | $54.55 | $53.44 | $54.38 | $54.38 | 72,594 |
| 2022-04-18 | $53.49 | $54.09 | $53.06 | $53.44 | $53.44 | 143,133 |
| 2022-04-14 | $53.48 | $54.49 | $52.95 | $53.74 | $53.74 | 155,412 |
| 2022-04-13 | $53.14 | $53.54 | $52.70 | $53.28 | $53.28 | 108,724 |
| 2022-04-12 | $52.41 | $53.19 | $51.40 | $52.70 | $52.70 | 162,039 |
| 2022-04-11 | $50.65 | $52.41 | $50.12 | $52.16 | $52.16 | 218,789 |
| 2022-04-08 | $49.68 | $50.75 | $49.19 | $50.65 | $50.65 | 131,709 |
| 2022-04-07 | $49.01 | $49.77 | $48.91 | $49.43 | $49.43 | 96,107 |
| 2022-04-06 | $48.02 | $50.00 | $47.91 | $49.30 | $49.30 | 213,109 |
| 2022-04-05 | $46.09 | $48.71 | $46.09 | $48.25 | $48.25 | 178,603 |
| 2022-04-04 | $46.74 | $47.20 | $45.79 | $45.82 | $45.82 | 116,221 |
| 2022-04-01 | $45.71 | $46.75 | $45.71 | $46.60 | $46.60 | 103,663 |
| 2022-03-31 | $45.50 | $46.20 | $44.84 | $45.81 | $45.81 | 118,164 |
| 2022-03-30 | $45.68 | $46.16 | $45.27 | $45.41 | $45.41 | 93,397 |
| 2022-03-29 | $44.48 | $46.81 | $43.65 | $45.82 | $45.82 | 97,518 |
| 2022-03-28 | $44.96 | $45.13 | $43.43 | $44.11 | $44.11 | 61,056 |
| 2022-03-25 | $45.24 | $45.76 | $44.91 | $45.23 | $45.23 | 82,501 |
| 2022-03-24 | $44.35 | $45.14 | $44.30 | $44.90 | $44.90 | 176,093 |
| 2022-03-23 | $45.49 | $45.49 | $44.22 | $44.34 | $44.34 | 80,667 |
| 2022-03-22 | $47.86 | $47.86 | $45.59 | $45.81 | $45.81 | 109,144 |
| 2022-03-21 | $47.87 | $48.11 | $47.31 | $47.59 | $47.59 | 120,230 |
| 2022-03-18 | $46.63 | $48.00 | $46.29 | $47.79 | $47.79 | 222,274 |
| 2022-03-17 | $45.67 | $46.88 | $45.49 | $46.58 | $46.58 | 110,739 |
| 2022-03-16 | $45.28 | $46.41 | $44.40 | $45.92 | $45.92 | 128,731 |
| 2022-03-15 | $45.05 | $45.45 | $44.29 | $45.00 | $45.00 | 85,866 |
| 2022-03-14 | $43.90 | $45.07 | $43.29 | $44.75 | $44.75 | 91,852 |
| 2022-03-11 | $44.76 | $45.00 | $43.56 | $43.66 | $43.66 | 58,166 |
| 2022-03-10 | $44.92 | $45.25 | $44.08 | $44.72 | $44.72 | 49,587 |
| 2022-03-09 | $45.65 | $45.97 | $45.45 | $45.70 | $45.70 | 65,052 |
| 2022-03-08 | $45.44 | $46.20 | $44.76 | $44.77 | $44.77 | 111,050 |
| 2022-03-07 | $47.60 | $47.60 | $45.49 | $45.64 | $45.64 | 108,171 |
| 2022-03-04 | $47.96 | $48.29 | $47.47 | $47.60 | $47.60 | 53,487 |
| 2022-03-03 | $49.03 | $49.39 | $48.20 | $48.36 | $48.36 | 83,156 |
| 2022-03-02 | $47.82 | $49.20 | $47.82 | $48.87 | $48.87 | 134,283 |
| 2022-03-01 | $49.33 | $49.91 | $47.89 | $48.22 | $48.22 | 156,283 |
| 2022-02-28 | $46.88 | $49.92 | $46.88 | $49.33 | $49.33 | 193,162 |
| 2022-02-25 | $48.50 | $48.50 | $46.96 | $47.59 | $47.59 | 259,348 |
| 2022-02-24 | $45.29 | $46.53 | $44.78 | $46.52 | $46.52 | 256,387 |
| 2022-02-23 | $46.37 | $47.18 | $45.53 | $46.09 | $46.09 | 116,413 |
| 2022-02-22 | $46.67 | $46.89 | $45.60 | $46.02 | $46.02 | 136,728 |
| 2022-02-18 | $47.03 | $47.67 | $46.64 | $46.69 | $46.69 | 112,282 |
| 2022-02-17 | $46.63 | $47.40 | $45.90 | $47.21 | $47.21 | 114,664 |
| 2022-02-16 | $45.97 | $47.13 | $45.67 | $47.04 | $47.04 | 181,770 |
| 2022-02-15 | $44.65 | $46.12 | $44.65 | $46.05 | $46.05 | 255,174 |
| 2022-02-14 | $43.79 | $44.54 | $43.79 | $44.38 | $44.38 | 248,686 |
| 2022-02-11 | $43.77 | $44.56 | $43.49 | $43.68 | $43.68 | 192,873 |
| 2022-02-10 | $43.84 | $44.75 | $43.36 | $43.58 | $43.58 | 149,955 |
| 2022-02-09 | $44.84 | $45.18 | $44.20 | $44.37 | $44.37 | 191,499 |
| 2022-02-08 | $43.49 | $44.73 | $43.37 | $44.51 | $44.51 | 122,194 |
| 2022-02-07 | $44.32 | $44.61 | $43.06 | $43.65 | $43.65 | 90,941 |
| 2022-02-04 | $43.83 | $44.58 | $42.95 | $43.95 | $43.95 | 115,003 |
| 2022-02-03 | $44.11 | $45.07 | $44.05 | $44.22 | $44.22 | 139,614 |
| 2022-02-02 | $44.37 | $45.95 | $44.31 | $44.47 | $44.47 | 216,177 |
| 2022-02-01 | $44.51 | $44.88 | $44.13 | $44.59 | $44.59 | 201,869 |
| 2022-01-31 | $43.96 | $44.80 | $43.28 | $44.12 | $44.12 | 409,633 |
| 2022-01-28 | $43.34 | $44.26 | $42.66 | $43.60 | $43.60 | 121,276 |
| 2022-01-27 | $44.06 | $44.45 | $42.99 | $43.38 | $43.38 | 80,733 |
| 2022-01-26 | $45.46 | $45.93 | $42.96 | $43.68 | $43.68 | 123,982 |
| 2022-01-25 | $47.03 | $47.03 | $44.50 | $45.00 | $45.00 | 113,687 |
| 2022-01-24 | $46.38 | $47.63 | $45.61 | $47.32 | $47.32 | 114,512 |
| 2022-01-21 | $45.73 | $47.03 | $44.96 | $46.24 | $46.24 | 107,484 |
| 2022-01-20 | $45.68 | $47.00 | $45.25 | $45.53 | $45.53 | 74,031 |
| 2022-01-19 | $46.26 | $46.70 | $45.07 | $45.23 | $45.23 | 89,958 |
| 2022-01-18 | $47.00 | $47.05 | $46.12 | $46.20 | $46.20 | 74,174 |
| 2022-01-14 | $47.28 | $47.60 | $46.88 | $47.19 | $47.19 | 79,329 |
| 2022-01-13 | $47.34 | $48.42 | $47.30 | $47.85 | $47.85 | 154,484 |
| 2022-01-12 | $48.36 | $48.68 | $46.82 | $46.95 | $46.95 | 109,819 |
| 2022-01-11 | $47.50 | $48.59 | $47.34 | $48.02 | $48.02 | 95,832 |
| 2022-01-10 | $50.33 | $50.33 | $47.75 | $48.08 | $48.08 | 62,669 |
| 2022-01-07 | $50.20 | $50.92 | $49.20 | $49.70 | $49.70 | 87,395 |
| 2022-01-06 | $50.09 | $50.58 | $49.33 | $50.20 | $50.20 | 40,472 |
| 2022-01-05 | $50.77 | $50.91 | $49.64 | $49.73 | $49.73 | 51,093 |
| 2022-01-04 | $50.52 | $51.02 | $50.43 | $50.64 | $50.64 | 75,593 |
| 2022-01-03 | $50.29 | $50.90 | $50.04 | $50.51 | $50.51 | 63,653 |
| 2021-12-31 | $49.95 | $50.72 | $49.83 | $49.90 | $49.90 | 57,377 |
| 2021-12-30 | $50.22 | $50.93 | $49.45 | $50.16 | $50.16 | 70,096 |
| 2021-12-29 | $50.55 | $50.98 | $49.62 | $50.34 | $50.34 | 66,268 |
| 2021-12-28 | $49.99 | $50.46 | $49.55 | $50.16 | $50.16 | 99,689 |
| 2021-12-27 | $48.82 | $49.96 | $48.15 | $49.85 | $49.85 | 78,956 |
| 2021-12-23 | $49.30 | $49.39 | $48.70 | $48.90 | $48.90 | 39,706 |
| 2021-12-22 | $48.55 | $49.26 | $48.27 | $49.24 | $49.24 | 72,880 |
| 2021-12-21 | $47.01 | $48.83 | $47.01 | $48.47 | $48.47 | 93,537 |
| 2021-12-20 | $48.85 | $49.29 | $45.88 | $46.83 | $46.83 | 103,175 |
| 2021-12-17 | $49.14 | $50.48 | $48.47 | $50.01 | $50.01 | 319,927 |
| 2021-12-16 | $48.29 | $49.36 | $48.28 | $48.72 | $48.72 | 130,156 |
| 2021-12-15 | $46.93 | $48.12 | $46.31 | $47.67 | $47.67 | 119,337 |
| 2021-12-14 | $47.37 | $48.01 | $46.43 | $46.71 | $46.71 | 124,887 |
| 2021-12-13 | $46.77 | $47.77 | $45.70 | $47.38 | $47.38 | 135,016 |
| 2021-12-10 | $47.48 | $47.56 | $46.76 | $46.95 | $46.95 | 95,609 |
| 2021-12-09 | $48.41 | $48.44 | $46.88 | $47.08 | $47.08 | 74,938 |
| 2021-12-08 | $48.76 | $49.41 | $48.34 | $48.82 | $48.82 | 61,358 |
| 2021-12-07 | $47.57 | $49.43 | $47.57 | $48.89 | $48.89 | 77,880 |
| 2021-12-06 | $48.06 | $48.29 | $46.93 | $47.41 | $47.41 | 131,304 |
| 2021-12-03 | $48.26 | $48.31 | $47.18 | $47.40 | $47.40 | 117,106 |
| 2021-12-02 | $44.78 | $48.62 | $44.40 | $48.29 | $48.29 | 155,565 |
| 2021-12-01 | $47.24 | $47.24 | $44.33 | $44.50 | $44.50 | 136,224 |
| 2021-11-30 | $46.38 | $46.54 | $44.47 | $45.69 | $45.69 | 202,781 |
| 2021-11-29 | $48.31 | $48.47 | $46.41 | $46.50 | $46.50 | 120,325 |
| 2021-11-26 | $49.75 | $49.75 | $47.25 | $47.58 | $47.58 | 56,529 |
| 2021-11-24 | $51.24 | $51.37 | $50.02 | $50.82 | $50.82 | 59,372 |
| 2021-11-23 | $50.95 | $51.72 | $50.34 | $51.52 | $51.52 | 38,787 |
| 2021-11-22 | $50.04 | $51.91 | $49.41 | $51.12 | $51.12 | 87,170 |
| 2021-11-19 | $49.21 | $49.93 | $49.21 | $49.60 | $49.60 | 63,390 |
| 2021-11-18 | $50.94 | $50.94 | $49.39 | $49.65 | $49.65 | 78,685 |
| 2021-11-17 | $51.99 | $51.99 | $50.37 | $51.06 | $51.06 | 62,782 |
| 2021-11-16 | $52.26 | $52.53 | $51.90 | $52.09 | $52.09 | 39,452 |
| 2021-11-15 | $52.05 | $52.82 | $51.90 | $52.26 | $52.26 | 38,260 |
| 2021-11-12 | $54.32 | $54.32 | $52.30 | $52.42 | $52.42 | 67,900 |
| 2021-11-11 | $52.75 | $53.41 | $52.01 | $53.21 | $53.21 | 47,739 |
| 2021-11-10 | $50.85 | $52.75 | $50.85 | $52.71 | $52.71 | 35,832 |
| 2021-11-09 | $53.53 | $53.74 | $52.12 | $52.31 | $52.31 | 62,668 |
| 2021-11-08 | $53.84 | $54.18 | $53.23 | $53.43 | $53.43 | 97,382 |
| 2021-11-05 | $53.42 | $54.97 | $52.50 | $53.75 | $53.75 | 148,268 |
| 2021-11-04 | $52.51 | $54.26 | $52.03 | $53.39 | $53.39 | 122,771 |
| 2021-11-03 | $52.67 | $52.67 | $48.03 | $52.00 | $52.00 | 128,549 |
| 2021-11-02 | $52.38 | $53.05 | $46.67 | $52.67 | $52.67 | 93,449 |
| 2021-11-01 | $50.24 | $52.19 | $49.87 | $52.01 | $52.01 | 53,505 |
| 2021-10-29 | $49.92 | $50.29 | $49.19 | $50.16 | $50.16 | 52,401 |
| 2021-10-28 | $49.43 | $50.08 | $49.43 | $49.84 | $49.84 | 52,153 |
| 2021-10-27 | $49.75 | $50.31 | $48.64 | $49.38 | $49.38 | 57,143 |
| 2021-10-26 | $49.05 | $50.16 | $48.72 | $50.03 | $50.03 | 101,899 |
| 2021-10-25 | $49.43 | $49.45 | $48.94 | $49.01 | $49.01 | 70,968 |
| 2021-10-22 | $49.74 | $50.08 | $49.33 | $49.53 | $49.53 | 32,837 |
| 2021-10-21 | $49.10 | $49.89 | $48.32 | $49.81 | $49.81 | 54,206 |
| 2021-10-20 | $48.76 | $49.86 | $48.76 | $49.17 | $49.17 | 42,592 |
| 2021-10-19 | $50.45 | $50.45 | $46.05 | $49.56 | $49.56 | 49,932 |
| 2021-10-18 | $51.22 | $51.28 | $50.41 | $50.45 | $50.45 | 37,399 |
| 2021-10-15 | $51.45 | $51.65 | $51.00 | $51.30 | $51.30 | 77,937 |
| 2021-10-14 | $51.14 | $51.48 | $50.56 | $50.85 | $50.85 | 68,245 |
| 2021-10-13 | $51.16 | $51.16 | $49.96 | $50.52 | $50.52 | 43,582 |
| 2021-10-12 | $50.81 | $51.29 | $50.72 | $51.00 | $51.00 | 64,979 |
| 2021-10-11 | $50.31 | $51.78 | $50.13 | $50.76 | $50.76 | 107,695 |
| 2021-10-08 | $50.66 | $50.66 | $49.50 | $50.29 | $50.29 | 41,605 |
| 2021-10-07 | $49.88 | $50.94 | $49.33 | $50.44 | $50.44 | 120,728 |
| 2021-10-06 | $50.20 | $50.49 | $49.14 | $49.78 | $49.78 | 57,391 |
| 2021-10-05 | $52.15 | $52.16 | $50.28 | $50.49 | $50.49 | 71,499 |
| 2021-10-04 | $51.70 | $52.47 | $51.56 | $52.09 | $52.09 | 93,746 |
| 2021-10-01 | $52.19 | $52.87 | $51.67 | $52.49 | $52.49 | 88,090 |
| 2021-09-30 | $52.33 | $52.91 | $51.71 | $52.00 | $52.00 | 110,928 |
| 2021-09-29 | $51.27 | $52.38 | $50.82 | $52.27 | $52.27 | 47,500 |
| 2021-09-28 | $52.50 | $53.07 | $51.10 | $51.16 | $51.16 | 56,702 |
| 2021-09-27 | $51.64 | $53.10 | $51.64 | $52.47 | $52.47 | 69,855 |
| 2021-09-24 | $51.51 | $51.92 | $50.97 | $51.55 | $51.55 | 53,971 |
| 2021-09-23 | $50.79 | $52.47 | $50.53 | $51.70 | $51.70 | 98,555 |
| 2021-09-22 | $49.93 | $50.83 | $49.64 | $50.82 | $50.82 | 80,374 |
| 2021-09-21 | $49.89 | $49.97 | $49.12 | $49.60 | $49.60 | 194,901 |
| 2021-09-20 | $51.03 | $51.88 | $48.62 | $49.57 | $49.57 | 110,312 |
| 2021-09-17 | $51.46 | $52.12 | $50.75 | $51.90 | $51.90 | 346,304 |
| 2021-09-16 | $50.11 | $51.42 | $49.74 | $51.29 | $51.29 | 120,753 |
| 2021-09-15 | $48.95 | $50.44 | $48.58 | $50.07 | $50.07 | 143,346 |
| 2021-09-14 | $49.70 | $49.70 | $48.71 | $49.05 | $49.05 | 73,331 |
| 2021-09-13 | $49.73 | $49.83 | $48.37 | $49.15 | $49.15 | 95,434 |
| 2021-09-10 | $49.33 | $49.76 | $48.92 | $49.10 | $49.10 | 74,732 |
| 2021-09-09 | $48.56 | $49.59 | $48.33 | $49.26 | $49.26 | 87,456 |
| 2021-09-08 | $49.14 | $49.32 | $48.41 | $48.73 | $48.73 | 57,922 |
| 2021-09-07 | $50.81 | $50.81 | $47.94 | $49.10 | $49.10 | 83,953 |
| 2021-09-03 | $49.50 | $49.52 | $48.92 | $49.45 | $49.45 | 50,110 |
| 2021-09-02 | $49.35 | $50.52 | $49.00 | $49.61 | $49.61 | 135,676 |
| 2021-09-01 | $49.31 | $49.79 | $48.60 | $49.45 | $49.45 | 86,124 |
| 2021-08-31 | $48.64 | $49.50 | $48.25 | $49.37 | $49.37 | 88,643 |
| 2021-08-30 | $50.75 | $50.75 | $48.32 | $48.54 | $48.54 | 68,787 |
| 2021-08-27 | $49.08 | $50.31 | $48.99 | $49.80 | $49.80 | 74,539 |
| 2021-08-26 | $50.11 | $50.47 | $48.79 | $49.05 | $49.05 | 89,726 |
| 2021-08-25 | $50.46 | $50.95 | $49.96 | $50.11 | $50.11 | 155,739 |
| 2021-08-24 | $49.61 | $50.60 | $49.26 | $50.45 | $50.45 | 87,528 |
| 2021-08-23 | $50.10 | $50.29 | $49.09 | $49.38 | $49.38 | 133,719 |
| 2021-08-20 | $49.20 | $50.43 | $49.11 | $49.89 | $49.89 | 123,188 |
| 2021-08-19 | $47.50 | $49.62 | $47.37 | $49.49 | $49.49 | 129,460 |
| 2021-08-18 | $48.27 | $49.73 | $47.96 | $48.00 | $48.00 | 161,394 |
| 2021-08-17 | $47.35 | $49.04 | $46.89 | $48.85 | $48.85 | 181,894 |
| 2021-08-16 | $47.41 | $48.04 | $47.04 | $47.60 | $47.60 | 155,018 |
| 2021-08-13 | $47.03 | $47.75 | $46.89 | $47.62 | $47.62 | 115,318 |
| 2021-08-12 | $47.90 | $47.90 | $47.08 | $47.18 | $47.18 | 118,355 |
| 2021-08-11 | $47.04 | $48.15 | $46.91 | $48.02 | $48.02 | 101,332 |
| 2021-08-10 | $47.35 | $48.25 | $46.71 | $46.99 | $46.99 | 171,520 |
| 2021-08-09 | $47.50 | $48.08 | $46.53 | $47.37 | $47.37 | 133,260 |
| 2021-08-06 | $47.19 | $47.66 | $46.75 | $47.66 | $47.66 | 136,609 |
| 2021-08-05 | $46.84 | $47.54 | $46.65 | $46.68 | $46.68 | 131,623 |
| 2021-08-04 | $46.80 | $47.14 | $46.36 | $46.90 | $46.90 | 113,341 |
| 2021-08-03 | $48.08 | $48.68 | $47.18 | $47.30 | $47.30 | 187,512 |
| 2021-08-02 | $49.01 | $50.23 | $47.07 | $48.10 | $48.10 | 146,716 |
| 2021-07-30 | $49.24 | $50.01 | $48.44 | $49.13 | $49.13 | 115,347 |
| 2021-07-29 | $48.35 | $48.35 | $47.49 | $47.62 | $47.62 | 76,930 |
| 2021-07-28 | $47.01 | $47.76 | $46.38 | $47.48 | $47.48 | 85,346 |
| 2021-07-27 | $46.03 | $47.05 | $45.31 | $46.93 | $46.93 | 107,776 |
| 2021-07-26 | $46.46 | $48.00 | $45.98 | $46.39 | $46.39 | 88,549 |
| 2021-07-23 | $45.23 | $47.46 | $44.96 | $46.36 | $46.36 | 214,981 |
| 2021-07-22 | $45.70 | $46.37 | $44.79 | $44.85 | $44.85 | 325,080 |
| 2021-07-21 | $46.30 | $46.50 | $45.50 | $45.74 | $45.74 | 131,968 |
| 2021-07-20 | $45.30 | $46.91 | $45.30 | $45.94 | $45.94 | 128,377 |
| 2021-07-19 | $47.29 | $47.29 | $44.84 | $45.29 | $45.29 | 92,068 |
| 2021-07-16 | $47.04 | $47.48 | $46.16 | $46.38 | $46.38 | 138,174 |
| 2021-07-15 | $46.46 | $47.03 | $46.20 | $46.63 | $46.63 | 87,976 |
| 2021-07-14 | $47.18 | $47.84 | $46.65 | $46.79 | $46.79 | 79,058 |
| 2021-07-13 | $47.89 | $48.55 | $46.85 | $47.00 | $47.00 | 73,927 |
| 2021-07-12 | $48.71 | $48.99 | $47.47 | $48.07 | $48.07 | 80,229 |
| 2021-07-09 | $48.65 | $49.55 | $48.30 | $49.01 | $49.01 | 226,154 |
| 2021-07-08 | $47.21 | $48.42 | $46.84 | $48.02 | $48.02 | 183,348 |
| 2021-07-07 | $47.69 | $48.25 | $46.76 | $48.05 | $48.05 | 144,085 |
| 2021-07-06 | $50.47 | $50.95 | $47.67 | $47.92 | $47.92 | 77,144 |
| 2021-07-02 | $50.83 | $51.30 | $50.17 | $50.65 | $50.65 | 129,498 |
| 2021-07-01 | $49.94 | $50.60 | $49.35 | $50.24 | $50.24 | 600,286 |
| 2021-06-30 | $49.90 | $50.53 | $48.97 | $49.15 | $49.15 | 135,735 |
| 2021-06-29 | $50.41 | $50.92 | $49.78 | $49.99 | $49.99 | 101,879 |
| 2021-06-28 | $51.51 | $51.85 | $49.97 | $50.13 | $50.13 | 86,242 |
| 2021-06-25 | $51.58 | $52.15 | $51.24 | $51.40 | $51.40 | 272,981 |
| 2021-06-24 | $51.11 | $51.54 | $50.42 | $51.52 | $51.52 | 52,817 |
| 2021-06-23 | $51.08 | $51.50 | $50.65 | $50.75 | $50.75 | 92,300 |
| 2021-06-22 | $50.80 | $51.33 | $50.07 | $51.04 | $51.04 | 71,833 |
| 2021-06-21 | $49.61 | $50.77 | $49.46 | $50.67 | $50.67 | 74,001 |
| 2021-06-18 | $49.86 | $50.25 | $48.90 | $49.19 | $49.19 | 232,643 |
| 2021-06-17 | $51.08 | $51.08 | $50.50 | $50.74 | $50.74 | 101,136 |
| 2021-06-16 | $51.55 | $51.55 | $50.41 | $51.17 | $51.17 | 89,171 |
| 2021-06-15 | $51.64 | $52.42 | $51.00 | $51.79 | $51.79 | 79,026 |
| 2021-06-14 | $52.93 | $52.98 | $50.78 | $51.41 | $51.41 | 148,543 |
| 2021-06-11 | $52.63 | $52.91 | $52.14 | $52.80 | $52.80 | 61,111 |
| 2021-06-10 | $52.37 | $52.77 | $51.64 | $52.39 | $52.39 | 123,659 |
| 2021-06-09 | $52.71 | $52.87 | $52.11 | $52.28 | $52.28 | 140,064 |
| 2021-06-08 | $52.92 | $53.01 | $52.20 | $52.72 | $52.72 | 126,410 |
| 2021-06-07 | $53.28 | $53.67 | $52.61 | $52.76 | $52.76 | 101,696 |
| 2021-06-04 | $53.15 | $53.73 | $52.16 | $53.33 | $53.33 | 88,183 |
| 2021-06-03 | $52.44 | $53.38 | $51.53 | $53.21 | $53.21 | 128,952 |
| 2021-06-02 | $53.84 | $53.84 | $52.12 | $52.60 | $52.60 | 107,108 |
| 2021-06-01 | $55.01 | $55.27 | $53.38 | $53.59 | $53.59 | 239,283 |
| 2021-05-28 | $55.02 | $55.02 | $54.08 | $54.71 | $54.71 | 75,461 |
| 2021-05-27 | $54.68 | $55.29 | $54.22 | $54.85 | $54.85 | 136,502 |
| 2021-05-26 | $54.30 | $54.69 | $53.38 | $54.28 | $54.28 | 97,114 |
| 2021-05-25 | $55.40 | $55.75 | $53.93 | $54.08 | $54.08 | 113,410 |
| 2021-05-24 | $54.69 | $55.57 | $54.39 | $55.39 | $55.39 | 56,668 |
| 2021-05-21 | $55.17 | $55.41 | $53.74 | $54.59 | $54.59 | 69,348 |
| 2021-05-20 | $55.54 | $55.54 | $54.43 | $54.70 | $54.70 | 97,905 |
| 2021-05-19 | $55.69 | $55.74 | $54.21 | $55.48 | $55.48 | 125,122 |
| 2021-05-18 | $55.50 | $55.86 | $54.04 | $55.37 | $55.37 | 90,543 |
| 2021-05-17 | $56.05 | $56.05 | $54.98 | $55.52 | $55.52 | 71,073 |
| 2021-05-14 | $55.37 | $56.04 | $54.77 | $55.95 | $55.95 | 112,118 |
| 2021-05-13 | $52.90 | $55.13 | $52.90 | $55.12 | $55.12 | 86,886 |
| 2021-05-12 | $53.81 | $54.25 | $52.54 | $52.78 | $52.78 | 83,046 |
| 2021-05-11 | $55.40 | $56.77 | $53.96 | $54.05 | $54.05 | 91,472 |
| 2021-05-10 | $56.92 | $56.92 | $55.42 | $56.55 | $56.55 | 141,694 |
| 2021-05-07 | $56.06 | $57.15 | $55.82 | $56.66 | $56.66 | 88,835 |
| 2021-05-06 | $57.42 | $57.60 | $54.69 | $56.33 | $56.33 | 115,228 |
| 2021-05-05 | $57.92 | $59.09 | $56.91 | $57.12 | $57.12 | 151,921 |
| 2021-05-04 | $56.95 | $58.30 | $56.73 | $58.00 | $58.00 | 140,770 |
| 2021-05-03 | $56.92 | $58.18 | $56.27 | $57.08 | $57.08 | 152,930 |
| 2021-04-30 | $55.91 | $56.52 | $55.39 | $56.26 | $56.26 | 148,171 |
| 2021-04-29 | $56.24 | $56.67 | $55.82 | $56.19 | $56.19 | 90,840 |
| 2021-04-28 | $54.61 | $56.60 | $53.80 | $55.84 | $55.84 | 151,429 |
| 2021-04-27 | $53.59 | $55.05 | $53.45 | $54.54 | $54.54 | 165,661 |
| 2021-04-26 | $54.74 | $55.78 | $53.39 | $53.52 | $53.52 | 198,919 |
| 2021-04-23 | $54.58 | $55.09 | $53.82 | $54.63 | $54.63 | 172,806 |
| 2021-04-22 | $55.45 | $55.45 | $53.66 | $54.43 | $54.43 | 203,466 |
| 2021-04-21 | $54.02 | $55.33 | $54.02 | $55.10 | $55.10 | 113,265 |
| 2021-04-20 | $54.43 | $54.86 | $53.31 | $54.22 | $54.22 | 79,482 |
| 2021-04-19 | $55.58 | $55.58 | $53.99 | $54.64 | $54.64 | 101,204 |
| 2021-04-16 | $56.48 | $57.16 | $54.80 | $55.77 | $55.77 | 77,183 |
| 2021-04-15 | $55.35 | $56.36 | $55.21 | $56.06 | $56.06 | 60,470 |
| 2021-04-14 | $53.89 | $55.40 | $53.89 | $55.06 | $55.06 | 89,988 |
| 2021-04-13 | $54.30 | $54.30 | $52.76 | $53.54 | $53.54 | 72,108 |
| 2021-04-12 | $53.97 | $54.62 | $53.56 | $54.48 | $54.48 | 60,022 |
| 2021-04-09 | $53.40 | $54.20 | $52.78 | $53.96 | $53.96 | 83,230 |
| 2021-04-08 | $52.78 | $54.26 | $52.78 | $53.22 | $53.22 | 143,085 |
| 2021-04-07 | $53.24 | $53.24 | $51.80 | $52.62 | $52.62 | 114,293 |
| 2021-04-06 | $54.35 | $54.35 | $52.68 | $52.77 | $52.77 | 94,455 |
| 2021-04-05 | $52.28 | $53.80 | $51.78 | $53.27 | $53.27 | 106,732 |
| 2021-04-01 | $50.79 | $52.06 | $50.79 | $51.78 | $51.78 | 148,991 |
| 2021-03-31 | $49.90 | $51.82 | $49.54 | $50.38 | $50.38 | 288,141 |
| 2021-03-30 | $49.22 | $50.30 | $49.15 | $49.51 | $49.51 | 94,956 |
| 2021-03-29 | $50.38 | $51.35 | $48.94 | $49.18 | $49.18 | 72,751 |
| 2021-03-26 | $50.22 | $51.07 | $49.55 | $50.49 | $50.49 | 76,530 |
| 2021-03-25 | $48.40 | $50.09 | $47.81 | $49.68 | $49.68 | 121,952 |
| 2021-03-24 | $49.43 | $50.40 | $48.45 | $48.58 | $48.58 | 97,928 |
| 2021-03-23 | $48.67 | $49.35 | $48.07 | $48.76 | $48.76 | 157,687 |
| 2021-03-22 | $50.79 | $50.79 | $48.53 | $49.28 | $49.28 | 88,581 |
| 2021-03-19 | $51.56 | $51.56 | $49.24 | $50.84 | $50.84 | 285,421 |
| 2021-03-18 | $52.90 | $53.25 | $51.00 | $51.09 | $51.09 | 97,712 |
| 2021-03-17 | $52.53 | $53.46 | $51.66 | $53.06 | $53.06 | 166,652 |
| 2021-03-16 | $53.33 | $53.33 | $51.88 | $52.53 | $52.53 | 144,822 |
| 2021-03-15 | $55.00 | $55.06 | $53.47 | $53.56 | $53.56 | 96,002 |
| 2021-03-12 | $55.32 | $55.67 | $54.63 | $55.41 | $55.41 | 83,799 |
| 2021-03-11 | $54.83 | $55.47 | $53.90 | $55.07 | $55.07 | 81,192 |
| 2021-03-10 | $53.76 | $55.14 | $53.71 | $54.68 | $54.68 | 104,581 |
| 2021-03-09 | $55.69 | $56.12 | $52.48 | $54.12 | $54.12 | 96,746 |
| 2021-03-08 | $53.29 | $56.47 | $52.85 | $55.31 | $55.31 | 150,086 |
| 2021-03-05 | $52.94 | $53.80 | $50.99 | $53.17 | $53.17 | 184,758 |
| 2021-03-04 | $54.92 | $55.02 | $51.96 | $52.17 | $52.17 | 129,364 |
| 2021-03-03 | $53.96 | $56.28 | $52.71 | $54.52 | $54.52 | 199,338 |
| 2021-03-02 | $53.50 | $54.68 | $52.18 | $52.47 | $52.47 | 228,240 |
| 2021-03-01 | $52.36 | $54.64 | $52.29 | $53.75 | $53.75 | 113,796 |
| 2021-02-26 | $52.86 | $53.26 | $50.81 | $50.90 | $50.90 | 113,730 |
| 2021-02-25 | $53.49 | $53.67 | $52.30 | $53.15 | $53.15 | 88,447 |
| 2021-02-24 | $48.30 | $56.52 | $48.30 | $53.67 | $53.67 | 123,497 |
| 2021-02-23 | $58.73 | $59.93 | $57.44 | $58.55 | $58.55 | 87,133 |
| 2021-02-22 | $57.94 | $59.32 | $57.94 | $59.14 | $59.14 | 56,009 |
| 2021-02-19 | $55.56 | $58.49 | $54.66 | $58.36 | $58.36 | 136,440 |
| 2021-02-18 | $55.30 | $56.20 | $54.40 | $54.47 | $54.47 | 285,274 |
| 2021-02-17 | $55.79 | $56.47 | $55.01 | $55.99 | $55.99 | 60,098 |
| 2021-02-16 | $56.62 | $56.75 | $55.47 | $56.23 | $56.23 | 84,711 |
| 2021-02-12 | $56.08 | $56.77 | $56.03 | $56.65 | $56.65 | 40,071 |
| 2021-02-11 | $57.19 | $57.42 | $56.00 | $56.22 | $56.22 | 52,363 |
| 2021-02-10 | $57.56 | $57.89 | $56.63 | $56.98 | $56.98 | 85,266 |
| 2021-02-09 | $58.09 | $58.35 | $56.95 | $57.31 | $57.31 | 53,030 |
| 2021-02-08 | $56.45 | $58.12 | $56.45 | $58.12 | $58.12 | 44,901 |
| 2021-02-05 | $58.00 | $58.00 | $55.13 | $56.15 | $56.15 | 52,952 |
| 2021-02-04 | $56.04 | $57.45 | $56.04 | $57.31 | $57.31 | 47,189 |
| 2021-02-03 | $54.66 | $56.32 | $54.47 | $56.10 | $56.10 | 67,363 |
| 2021-02-02 | $55.53 | $55.74 | $54.98 | $55.01 | $55.01 | 96,671 |
| 2021-02-01 | $53.49 | $55.27 | $52.69 | $55.03 | $55.03 | 82,283 |
| 2021-01-29 | $56.44 | $56.44 | $52.88 | $52.96 | $52.96 | 91,070 |
| 2021-01-28 | $57.06 | $58.22 | $55.95 | $56.38 | $56.38 | 121,016 |
| 2021-01-27 | $57.72 | $58.27 | $56.00 | $56.30 | $56.30 | 126,550 |
| 2021-01-26 | $59.83 | $59.83 | $58.64 | $58.80 | $58.80 | 66,899 |
| 2021-01-25 | $57.91 | $60.34 | $57.25 | $59.20 | $59.20 | 93,144 |
| 2021-01-22 | $55.45 | $58.50 | $55.07 | $58.30 | $58.30 | 149,353 |
| 2021-01-21 | $57.88 | $58.11 | $55.65 | $56.22 | $56.22 | 110,842 |
| 2021-01-20 | $57.75 | $58.53 | $57.46 | $57.95 | $57.95 | 49,036 |
| 2021-01-19 | $57.79 | $58.00 | $57.16 | $57.66 | $57.66 | 62,771 |
| 2021-01-15 | $57.10 | $57.92 | $56.31 | $57.10 | $57.10 | 72,723 |
| 2021-01-14 | $57.92 | $58.81 | $57.77 | $58.01 | $58.01 | 55,424 |
| 2021-01-13 | $57.15 | $57.87 | $56.90 | $57.33 | $57.33 | 52,808 |
| 2021-01-12 | $57.25 | $57.79 | $56.51 | $57.79 | $57.79 | 72,995 |
| 2021-01-11 | $58.28 | $59.20 | $56.60 | $57.17 | $57.17 | 83,387 |
| 2021-01-08 | $61.53 | $61.99 | $59.07 | $59.08 | $59.08 | 105,994 |
| 2021-01-07 | $61.31 | $61.82 | $59.19 | $61.28 | $61.28 | 75,703 |
| 2021-01-06 | $58.14 | $60.57 | $57.85 | $60.19 | $60.19 | 237,857 |
| 2021-01-05 | $56.79 | $57.76 | $56.55 | $57.21 | $57.21 | 185,808 |
| 2021-01-04 | $59.16 | $59.17 | $56.17 | $56.97 | $56.97 | 102,242 |
| 2020-12-31 | $58.69 | $59.22 | $57.84 | $58.95 | $58.95 | 122,964 |
| 2020-12-30 | $58.22 | $59.75 | $57.07 | $58.92 | $58.92 | 148,995 |
| 2020-12-29 | $59.30 | $59.55 | $57.03 | $57.77 | $57.77 | 156,279 |
| 2020-12-28 | $57.81 | $60.26 | $57.07 | $59.42 | $59.42 | 137,068 |
| 2020-12-24 | $57.23 | $57.74 | $56.62 | $57.37 | $57.37 | 69,945 |
| 2020-12-23 | $56.99 | $57.47 | $55.54 | $57.18 | $57.18 | 96,709 |
| 2020-12-22 | $56.05 | $56.68 | $54.44 | $56.32 | $56.32 | 233,334 |
| 2020-12-21 | $56.42 | $56.42 | $53.62 | $55.88 | $55.88 | 205,092 |
| 2020-12-18 | $54.87 | $58.15 | $54.23 | $57.63 | $57.63 | 418,422 |
| 2020-12-17 | $53.35 | $53.50 | $52.66 | $53.30 | $53.30 | 128,277 |
| 2020-12-16 | $52.90 | $53.76 | $52.64 | $53.01 | $53.01 | 155,683 |
| 2020-12-15 | $52.12 | $53.28 | $51.22 | $53.14 | $53.14 | 137,306 |
| 2020-12-14 | $51.86 | $52.00 | $50.63 | $51.81 | $51.81 | 114,846 |
| 2020-12-11 | $50.80 | $51.99 | $50.43 | $51.31 | $51.31 | 153,794 |
| 2020-12-10 | $50.00 | $51.25 | $49.95 | $51.10 | $51.10 | 98,602 |
| 2020-12-09 | $49.48 | $50.62 | $48.85 | $50.55 | $50.55 | 129,711 |
| 2020-12-08 | $45.92 | $48.82 | $45.92 | $48.82 | $48.82 | 205,907 |
| 2020-12-07 | $46.16 | $47.08 | $45.28 | $47.03 | $47.03 | 132,249 |
| 2020-12-04 | $44.99 | $46.47 | $44.24 | $46.19 | $46.19 | 72,409 |
| 2020-12-03 | $43.54 | $44.97 | $43.20 | $44.73 | $44.73 | 98,890 |
| 2020-12-02 | $43.82 | $44.23 | $42.92 | $43.86 | $43.86 | 107,646 |
| 2020-12-01 | $44.53 | $44.66 | $43.59 | $43.87 | $43.87 | 112,977 |
| 2020-11-30 | $45.32 | $45.88 | $43.63 | $44.07 | $44.07 | 135,498 |
| 2020-11-27 | $45.56 | $46.25 | $44.73 | $45.57 | $45.57 | 79,397 |
| 2020-11-25 | $46.74 | $47.07 | $45.60 | $45.64 | $45.64 | 106,982 |
| 2020-11-24 | $44.56 | $47.20 | $43.93 | $47.15 | $47.15 | 139,960 |
| 2020-11-23 | $43.16 | $44.27 | $42.85 | $43.80 | $43.80 | 76,310 |
| 2020-11-20 | $42.60 | $43.41 | $41.93 | $42.73 | $42.73 | 75,598 |
| 2020-11-19 | $43.74 | $43.99 | $41.99 | $43.05 | $43.05 | 66,225 |
| 2020-11-18 | $44.76 | $44.97 | $43.73 | $43.99 | $43.99 | 99,428 |
| 2020-11-17 | $43.23 | $44.71 | $42.86 | $44.36 | $44.36 | 67,166 |
| 2020-11-16 | $42.81 | $44.15 | $42.81 | $43.82 | $43.82 | 72,885 |
| 2020-11-13 | $41.76 | $42.40 | $41.53 | $42.12 | $42.12 | 73,853 |
| 2020-11-12 | $41.50 | $42.52 | $40.95 | $41.34 | $41.34 | 92,034 |
| 2020-11-11 | $43.49 | $43.49 | $41.93 | $42.52 | $42.52 | 82,124 |
| 2020-11-10 | $42.49 | $43.92 | $41.08 | $43.25 | $43.25 | 87,891 |
| 2020-11-09 | $41.09 | $43.00 | $41.00 | $41.85 | $41.85 | 99,837 |
| 2020-11-06 | $41.33 | $41.33 | $38.45 | $38.49 | $38.49 | 57,602 |
| 2020-11-05 | $39.90 | $41.19 | $39.90 | $41.08 | $41.08 | 64,939 |
| 2020-11-04 | $40.02 | $40.44 | $39.08 | $39.90 | $39.90 | 80,530 |
| 2020-11-03 | $41.29 | $41.67 | $39.11 | $40.62 | $40.62 | 128,239 |
| 2020-11-02 | $38.30 | $38.65 | $37.89 | $38.24 | $38.24 | 111,882 |
| 2020-10-30 | $40.14 | $40.14 | $37.46 | $37.86 | $37.86 | 162,972 |
| 2020-10-29 | $38.92 | $39.72 | $38.25 | $39.13 | $39.13 | 76,765 |
| 2020-10-28 | $39.93 | $41.07 | $38.97 | $39.23 | $39.23 | 67,154 |
| 2020-10-27 | $41.70 | $41.70 | $40.75 | $40.75 | $40.75 | 57,170 |
| 2020-10-26 | $42.14 | $42.40 | $41.22 | $41.91 | $41.91 | 41,320 |
| 2020-10-23 | $42.52 | $43.07 | $41.95 | $42.61 | $42.61 | 78,703 |
| 2020-10-22 | $42.44 | $43.03 | $42.06 | $42.60 | $42.60 | 74,086 |
| 2020-10-21 | $42.41 | $43.06 | $42.10 | $42.41 | $42.41 | 43,433 |
| 2020-10-20 | $42.97 | $43.99 | $42.53 | $42.62 | $42.62 | 76,401 |
| 2020-10-19 | $43.38 | $43.65 | $42.19 | $42.61 | $42.61 | 147,695 |
| 2020-10-16 | $42.19 | $43.32 | $42.19 | $43.21 | $43.21 | 63,984 |
| 2020-10-15 | $40.01 | $42.86 | $40.01 | $42.65 | $42.65 | 65,723 |
| 2020-10-14 | $41.17 | $42.48 | $41.17 | $41.97 | $41.97 | 111,665 |
| 2020-10-13 | $42.67 | $43.45 | $41.59 | $41.99 | $41.99 | 77,749 |
| 2020-10-12 | $42.22 | $43.17 | $41.74 | $43.09 | $43.09 | 46,916 |
| 2020-10-09 | $42.72 | $42.85 | $41.35 | $42.04 | $42.04 | 53,241 |
| 2020-10-08 | $42.26 | $42.76 | $41.34 | $42.34 | $42.34 | 71,605 |
| 2020-10-07 | $41.39 | $42.05 | $40.28 | $41.80 | $41.80 | 105,000 |
| 2020-10-06 | $41.34 | $41.96 | $39.62 | $41.10 | $41.10 | 86,287 |
| 2020-10-05 | $40.72 | $41.29 | $40.65 | $41.00 | $41.00 | 39,395 |
| 2020-10-02 | $39.38 | $40.91 | $39.38 | $40.51 | $40.51 | 84,857 |
| 2020-10-01 | $39.38 | $40.23 | $39.24 | $40.09 | $40.09 | 103,502 |
| 2020-09-30 | $39.92 | $40.57 | $39.08 | $39.33 | $39.33 | 136,056 |
| 2020-09-29 | $39.59 | $39.97 | $38.69 | $39.88 | $39.88 | 123,225 |
| 2020-09-28 | $39.48 | $40.19 | $39.48 | $39.76 | $39.76 | 65,165 |
| 2020-09-25 | $38.07 | $39.41 | $37.96 | $39.18 | $39.18 | 114,704 |
| 2020-09-24 | $38.20 | $38.76 | $37.85 | $38.39 | $38.39 | 60,429 |
| 2020-09-23 | $38.75 | $39.32 | $38.13 | $38.25 | $38.25 | 118,465 |
| 2020-09-22 | $38.94 | $39.41 | $38.40 | $38.89 | $38.89 | 133,721 |
| 2020-09-21 | $39.62 | $39.70 | $37.87 | $38.94 | $38.94 | 175,723 |
| 2020-09-18 | $39.53 | $41.23 | $39.53 | $39.94 | $39.94 | 376,424 |
| 2020-09-17 | $39.11 | $39.89 | $38.66 | $39.54 | $39.54 | 108,744 |
| 2020-09-16 | $39.34 | $39.77 | $39.06 | $39.39 | $39.39 | 112,257 |
| 2020-09-15 | $39.79 | $39.98 | $38.98 | $39.26 | $39.26 | 84,044 |
| 2020-09-14 | $40.76 | $41.23 | $39.54 | $39.65 | $39.65 | 112,691 |
| 2020-09-11 | $40.31 | $40.95 | $39.88 | $40.55 | $40.55 | 120,864 |
| 2020-09-10 | $40.84 | $40.87 | $39.82 | $40.30 | $40.30 | 101,793 |
| 2020-09-09 | $41.65 | $42.03 | $40.77 | $40.83 | $40.83 | 48,797 |
| 2020-09-08 | $42.61 | $42.61 | $41.26 | $41.57 | $41.57 | 139,730 |
| 2020-09-04 | $43.58 | $43.59 | $42.70 | $42.77 | $42.77 | 82,609 |
| 2020-09-03 | $44.12 | $44.29 | $42.88 | $43.00 | $43.00 | 54,052 |
| 2020-09-02 | $42.88 | $44.22 | $42.67 | $44.09 | $44.09 | 59,597 |
| 2020-09-01 | $43.37 | $43.37 | $42.59 | $43.01 | $43.01 | 118,345 |
| 2020-08-31 | $43.94 | $44.37 | $43.16 | $43.38 | $43.38 | 196,937 |
| 2020-08-28 | $44.62 | $44.97 | $44.13 | $44.18 | $44.18 | 103,811 |
| 2020-08-27 | $43.76 | $44.63 | $43.51 | $44.52 | $44.52 | 101,026 |
| 2020-08-26 | $46.13 | $46.13 | $43.31 | $43.49 | $43.49 | 125,226 |
| 2020-08-25 | $47.14 | $47.15 | $45.26 | $46.13 | $46.13 | 122,822 |
| 2020-08-24 | $47.21 | $47.41 | $46.37 | $47.00 | $47.00 | 56,196 |
| 2020-08-21 | $47.36 | $48.05 | $45.60 | $46.71 | $46.71 | 110,704 |
| 2020-08-20 | $47.15 | $47.98 | $46.98 | $47.58 | $47.58 | 150,850 |
| 2020-08-19 | $47.39 | $48.12 | $47.17 | $47.66 | $47.66 | 111,446 |
| 2020-08-18 | $47.15 | $48.43 | $47.10 | $47.52 | $47.52 | 138,088 |
| 2020-08-17 | $47.94 | $49.99 | $46.95 | $47.35 | $47.35 | 78,467 |
| 2020-08-14 | $47.12 | $48.24 | $47.12 | $47.92 | $47.92 | 95,429 |
| 2020-08-13 | $47.67 | $47.92 | $46.99 | $47.51 | $47.51 | 94,906 |
| 2020-08-12 | $49.34 | $49.71 | $47.57 | $47.91 | $47.91 | 100,281 |
| 2020-08-11 | $48.02 | $49.77 | $47.13 | $48.67 | $48.67 | 166,866 |
| 2020-08-10 | $46.85 | $48.17 | $46.19 | $47.99 | $47.99 | 158,958 |
| 2020-08-07 | $46.09 | $46.75 | $45.98 | $46.46 | $46.46 | 116,612 |
| 2020-08-06 | $47.12 | $47.47 | $46.22 | $46.31 | $46.31 | 138,618 |
| 2020-08-05 | $46.92 | $47.56 | $46.65 | $47.41 | $47.41 | 89,447 |
| 2020-08-04 | $47.04 | $47.14 | $46.34 | $46.80 | $46.80 | 86,423 |
| 2020-08-03 | $47.51 | $47.69 | $45.52 | $47.03 | $47.03 | 132,133 |
| 2020-07-31 | $47.84 | $51.75 | $46.45 | $47.72 | $47.72 | 356,782 |
| 2020-07-30 | $43.27 | $44.41 | $43.02 | $44.16 | $44.16 | 71,066 |
| 2020-07-29 | $43.34 | $43.92 | $43.08 | $43.83 | $43.83 | 87,083 |
| 2020-07-28 | $42.71 | $43.56 | $42.55 | $42.98 | $42.98 | 169,125 |
| 2020-07-27 | $43.34 | $43.72 | $42.77 | $43.05 | $43.05 | 219,000 |
| 2020-07-24 | $44.34 | $44.35 | $43.22 | $43.32 | $43.32 | 118,370 |
| 2020-07-23 | $43.42 | $44.86 | $42.68 | $44.24 | $44.24 | 144,998 |
| 2020-07-22 | $44.34 | $44.68 | $43.30 | $43.54 | $43.54 | 74,607 |
| 2020-07-21 | $44.85 | $45.44 | $44.23 | $44.50 | $44.50 | 83,774 |
| 2020-07-20 | $44.13 | $44.74 | $43.45 | $44.22 | $44.22 | 62,634 |
| 2020-07-17 | $44.19 | $45.19 | $43.94 | $44.42 | $44.42 | 64,200 |
| 2020-07-16 | $44.88 | $44.90 | $43.99 | $44.32 | $44.32 | 143,900 |
| 2020-07-15 | $44.26 | $45.39 | $44.11 | $45.10 | $45.10 | 92,100 |
| 2020-07-14 | $42.61 | $43.50 | $42.33 | $43.08 | $43.08 | 76,300 |
| 2020-07-13 | $43.57 | $44.00 | $42.46 | $42.72 | $42.72 | 135,000 |
| 2020-07-10 | $42.21 | $43.17 | $42.21 | $42.98 | $42.98 | 78,700 |
| 2020-07-09 | $42.73 | $43.89 | $41.12 | $42.21 | $42.21 | 334,600 |
| 2020-07-08 | $42.51 | $43.09 | $40.94 | $42.83 | $42.83 | 154,500 |
| 2020-07-07 | $43.33 | $43.77 | $42.63 | $42.74 | $42.74 | 117,800 |
| 2020-07-06 | $44.77 | $44.82 | $43.49 | $43.71 | $43.71 | 163,400 |
| 2020-07-02 | $44.82 | $44.96 | $43.59 | $43.94 | $43.94 | 62,400 |
| 2020-07-01 | $44.20 | $45.00 | $43.52 | $43.96 | $43.96 | 71,500 |
| 2020-06-30 | $43.41 | $44.46 | $42.97 | $44.25 | $44.25 | 139,600 |
| 2020-06-29 | $42.99 | $44.14 | $42.60 | $43.71 | $43.71 | 139,000 |
| 2020-06-26 | $42.21 | $43.18 | $42.06 | $42.27 | $42.27 | 176,093 |
| 2020-06-25 | $41.92 | $42.75 | $41.08 | $42.70 | $42.70 | 155,199 |
| 2020-06-24 | $43.76 | $43.93 | $41.72 | $42.10 | $42.10 | 151,085 |
| 2020-06-23 | $43.82 | $44.68 | $43.60 | $44.37 | $44.37 | 97,771 |
| 2020-06-22 | $41.21 | $43.45 | $41.10 | $43.34 | $43.34 | 157,584 |
| 2020-06-19 | $42.12 | $42.30 | $41.34 | $41.66 | $41.66 | 180,702 |
| 2020-06-18 | $41.83 | $42.33 | $40.91 | $41.59 | $41.59 | 101,072 |
| 2020-06-17 | $43.14 | $43.14 | $42.14 | $42.37 | $42.37 | 101,730 |
| 2020-06-16 | $44.20 | $44.32 | $42.78 | $43.10 | $43.10 | 90,979 |
| 2020-06-15 | $40.20 | $42.80 | $40.00 | $42.54 | $42.54 | 86,576 |
| 2020-06-12 | $43.25 | $43.38 | $40.23 | $41.70 | $41.70 | 223,990 |
| 2020-06-11 | $43.32 | $43.87 | $41.15 | $41.25 | $41.25 | 198,000 |
| 2020-06-10 | $47.35 | $47.35 | $44.75 | $45.43 | $45.43 | 162,605 |
| 2020-06-09 | $48.23 | $48.23 | $45.88 | $47.45 | $47.45 | 160,165 |
| 2020-06-08 | $48.92 | $50.37 | $48.20 | $49.13 | $49.13 | 133,337 |
| 2020-06-05 | $46.20 | $49.74 | $46.20 | $48.15 | $48.15 | 243,264 |
| 2020-06-04 | $45.43 | $45.43 | $43.92 | $44.64 | $44.64 | 107,471 |
| 2020-06-03 | $45.40 | $46.29 | $45.08 | $45.93 | $45.93 | 153,728 |
| 2020-06-02 | $46.15 | $46.88 | $44.30 | $44.52 | $44.52 | 369,317 |
| 2020-06-01 | $46.22 | $46.90 | $45.69 | $45.69 | $45.69 | 117,382 |
| 2020-05-29 | $46.50 | $46.84 | $44.87 | $46.26 | $46.26 | 227,351 |
| 2020-05-28 | $46.75 | $47.59 | $45.20 | $46.00 | $46.00 | 168,340 |
| 2020-05-27 | $44.17 | $46.17 | $43.53 | $45.93 | $45.93 | 274,481 |
| 2020-05-26 | $41.27 | $43.83 | $40.81 | $42.96 | $42.96 | 157,458 |
| 2020-05-22 | $38.84 | $40.29 | $38.84 | $40.19 | $40.19 | 108,359 |
| 2020-05-21 | $39.24 | $40.47 | $39.24 | $39.26 | $39.26 | 100,406 |
| 2020-05-20 | $39.75 | $40.00 | $38.72 | $39.51 | $39.51 | 174,771 |
| 2020-05-19 | $41.17 | $41.17 | $38.69 | $38.79 | $38.79 | 111,291 |
| 2020-05-18 | $41.15 | $41.71 | $39.65 | $41.39 | $41.39 | 176,671 |
| 2020-05-15 | $38.29 | $39.46 | $37.99 | $39.20 | $39.20 | 235,104 |
| 2020-05-14 | $37.96 | $38.84 | $37.35 | $38.54 | $38.54 | 175,336 |
| 2020-05-13 | $41.07 | $41.07 | $37.72 | $38.82 | $38.82 | 168,362 |
| 2020-05-12 | $43.32 | $43.34 | $41.05 | $41.58 | $41.58 | 215,955 |
| 2020-05-11 | $44.30 | $44.97 | $43.25 | $43.35 | $43.35 | 252,365 |
| 2020-05-08 | $43.63 | $45.16 | $43.45 | $45.13 | $45.13 | 138,751 |
| 2020-05-07 | $41.67 | $42.93 | $41.67 | $42.83 | $42.83 | 167,441 |
| 2020-05-06 | $43.94 | $44.00 | $41.70 | $41.76 | $41.76 | 276,270 |
| 2020-05-05 | $44.24 | $45.59 | $43.65 | $43.88 | $43.88 | 176,441 |
| 2020-05-04 | $46.32 | $46.91 | $43.58 | $43.72 | $43.72 | 276,937 |
| 2020-05-01 | $50.47 | $50.47 | $45.01 | $46.97 | $46.97 | 471,356 |
| 2020-04-30 | $55.08 | $57.07 | $54.74 | $56.04 | $56.04 | 167,235 |
| 2020-04-29 | $55.00 | $56.81 | $54.53 | $56.48 | $56.48 | 115,179 |
| 2020-04-28 | $53.42 | $54.17 | $52.59 | $53.54 | $53.54 | 125,150 |
| 2020-04-27 | $50.40 | $52.67 | $50.40 | $52.15 | $52.15 | 123,920 |
| 2020-04-24 | $48.85 | $49.95 | $48.64 | $49.87 | $49.87 | 76,388 |
| 2020-04-23 | $48.28 | $49.45 | $48.07 | $48.70 | $48.70 | 78,269 |
| 2020-04-22 | $47.84 | $48.71 | $47.29 | $48.05 | $48.05 | 69,076 |
| 2020-04-21 | $46.31 | $47.51 | $46.03 | $47.15 | $47.15 | 94,940 |
| 2020-04-20 | $48.18 | $49.44 | $47.01 | $47.80 | $47.80 | 75,861 |
| 2020-04-17 | $48.82 | $50.42 | $48.56 | $49.47 | $49.47 | 104,027 |
| 2020-04-16 | $47.91 | $49.72 | $45.56 | $47.12 | $47.12 | 136,444 |
| 2020-04-15 | $48.52 | $48.92 | $47.08 | $47.64 | $47.64 | 158,430 |
| 2020-04-14 | $49.60 | $50.37 | $49.05 | $50.06 | $50.06 | 117,966 |
| 2020-04-13 | $51.28 | $52.27 | $47.93 | $48.43 | $48.43 | 86,655 |
| 2020-04-09 | $48.60 | $51.98 | $48.19 | $51.62 | $51.62 | 129,188 |
| 2020-04-08 | $48.12 | $48.69 | $46.67 | $47.59 | $47.59 | 119,836 |
| 2020-04-07 | $46.32 | $49.15 | $45.50 | $47.06 | $47.06 | 146,999 |
| 2020-04-06 | $43.85 | $45.99 | $43.62 | $45.82 | $45.82 | 122,898 |
| 2020-04-03 | $43.32 | $44.59 | $41.18 | $42.44 | $42.44 | 100,277 |
| 2020-04-02 | $43.08 | $45.36 | $42.10 | $43.92 | $43.92 | 100,691 |
| 2020-04-01 | $43.56 | $45.52 | $42.11 | $43.45 | $43.45 | 148,210 |
| 2020-03-31 | $45.58 | $47.48 | $43.68 | $45.36 | $45.36 | 195,444 |
| 2020-03-30 | $46.34 | $47.50 | $45.46 | $45.83 | $45.83 | 91,487 |
| 2020-03-27 | $45.60 | $49.05 | $45.43 | $45.67 | $45.67 | 150,999 |
| 2020-03-26 | $42.27 | $47.50 | $42.12 | $47.24 | $47.24 | 207,034 |
| 2020-03-25 | $43.59 | $44.58 | $40.45 | $41.92 | $41.92 | 267,256 |
| 2020-03-24 | $43.00 | $45.15 | $41.88 | $43.13 | $43.13 | 200,595 |
| 2020-03-23 | $40.93 | $43.35 | $38.93 | $41.60 | $41.60 | 232,962 |
| 2020-03-20 | $38.63 | $42.81 | $38.01 | $39.96 | $39.96 | 307,212 |
| 2020-03-19 | $38.29 | $40.09 | $35.15 | $38.46 | $38.46 | 233,600 |
| 2020-03-18 | $44.14 | $44.32 | $38.19 | $38.75 | $38.75 | 157,632 |
| 2020-03-17 | $40.49 | $45.30 | $40.09 | $44.89 | $44.89 | 228,832 |
| 2020-03-16 | $45.47 | $45.95 | $39.81 | $40.91 | $40.91 | 213,958 |
| 2020-03-13 | $54.44 | $54.67 | $48.15 | $50.40 | $50.40 | 322,188 |
| 2020-03-12 | $53.36 | $55.19 | $50.33 | $52.18 | $52.18 | 287,843 |
| 2020-03-11 | $53.76 | $56.45 | $53.76 | $56.18 | $56.18 | 178,782 |
| 2020-03-10 | $54.14 | $55.40 | $52.02 | $55.22 | $55.22 | 154,782 |
| 2020-03-09 | $53.39 | $54.57 | $52.21 | $52.92 | $52.92 | 148,767 |
| 2020-03-06 | $54.79 | $57.07 | $54.79 | $56.47 | $56.47 | 91,225 |
| 2020-03-05 | $60.09 | $60.88 | $55.90 | $56.58 | $56.58 | 154,549 |
| 2020-03-04 | $60.15 | $61.50 | $59.15 | $61.20 | $61.20 | 124,667 |
| 2020-03-03 | $59.60 | $61.31 | $58.87 | $59.27 | $59.27 | 113,050 |
| 2020-03-02 | $59.65 | $60.46 | $58.48 | $59.56 | $59.56 | 182,039 |
| 2020-02-28 | $58.01 | $59.70 | $57.98 | $59.34 | $59.34 | 181,579 |
| 2020-02-27 | $64.85 | $65.59 | $59.80 | $59.90 | $59.90 | 284,109 |
| 2020-02-26 | $66.99 | $69.83 | $65.31 | $65.94 | $65.94 | 468,778 |
| 2020-02-25 | $64.73 | $64.73 | $62.03 | $62.17 | $62.17 | 225,640 |
| 2020-02-24 | $64.91 | $65.35 | $64.30 | $64.85 | $64.85 | 130,349 |
| 2020-02-21 | $67.53 | $68.11 | $66.66 | $66.71 | $66.71 | 100,654 |
| 2020-02-20 | $68.23 | $68.84 | $66.80 | $67.40 | $67.40 | 144,783 |
| 2020-02-19 | $66.53 | $69.45 | $66.53 | $68.38 | $68.38 | 164,353 |
| 2020-02-18 | $66.50 | $67.22 | $65.97 | $66.49 | $66.49 | 114,552 |
| 2020-02-14 | $66.27 | $67.01 | $65.90 | $66.52 | $66.52 | 99,778 |
| 2020-02-13 | $65.65 | $66.39 | $65.45 | $66.15 | $66.15 | 77,775 |
| 2020-02-12 | $65.77 | $66.70 | $65.53 | $65.91 | $65.91 | 118,174 |
| 2020-02-11 | $65.47 | $66.09 | $65.35 | $65.56 | $65.56 | 56,243 |
| 2020-02-10 | $64.25 | $65.68 | $64.19 | $65.37 | $65.37 | 79,590 |
| 2020-02-07 | $65.00 | $65.00 | $63.81 | $64.31 | $64.31 | 174,397 |
| 2020-02-06 | $66.29 | $66.30 | $64.93 | $65.10 | $65.10 | 124,111 |
| 2020-02-05 | $66.29 | $66.65 | $66.00 | $66.15 | $66.15 | 144,741 |
| 2020-02-04 | $65.30 | $66.11 | $65.11 | $65.65 | $65.65 | 265,389 |
| 2020-02-03 | $65.37 | $65.74 | $64.86 | $64.95 | $64.95 | 83,306 |
| 2020-01-31 | $66.11 | $66.38 | $64.77 | $64.81 | $64.81 | 115,572 |
| 2020-01-30 | $66.23 | $66.60 | $65.77 | $66.23 | $66.23 | 78,167 |
| 2020-01-29 | $67.33 | $67.93 | $66.57 | $66.63 | $66.63 | 56,973 |
| 2020-01-28 | $67.21 | $68.10 | $66.64 | $67.41 | $67.41 | 63,808 |
| 2020-01-27 | $66.90 | $67.45 | $66.85 | $66.90 | $66.90 | 75,547 |
| 2020-01-24 | $68.97 | $69.01 | $67.47 | $67.57 | $67.57 | 58,614 |
| 2020-01-23 | $67.72 | $69.17 | $67.43 | $68.93 | $68.93 | 82,649 |
| 2020-01-22 | $67.85 | $68.32 | $67.49 | $67.85 | $67.85 | 115,679 |
| 2020-01-21 | $68.91 | $68.91 | $67.33 | $67.54 | $67.54 | 93,186 |
| 2020-01-17 | $69.46 | $69.50 | $68.53 | $69.04 | $69.04 | 95,718 |
| 2020-01-16 | $69.49 | $69.95 | $68.99 | $69.05 | $69.05 | 70,985 |
| 2020-01-15 | $69.43 | $70.00 | $68.84 | $69.08 | $69.08 | 81,618 |
| 2020-01-14 | $70.14 | $70.20 | $69.32 | $69.42 | $69.42 | 90,507 |
| 2020-01-13 | $69.54 | $70.91 | $69.54 | $70.39 | $70.39 | 39,905 |
| 2020-01-10 | $69.00 | $70.51 | $69.00 | $69.65 | $69.65 | 69,724 |
| 2020-01-09 | $68.97 | $69.49 | $68.42 | $68.76 | $68.76 | 150,844 |
| 2020-01-08 | $68.90 | $69.10 | $68.49 | $68.60 | $68.60 | 77,149 |
| 2020-01-07 | $69.34 | $70.17 | $68.82 | $68.85 | $68.85 | 81,926 |
| 2020-01-06 | $69.17 | $69.82 | $68.73 | $69.57 | $69.57 | 58,974 |
| 2020-01-03 | $67.91 | $69.47 | $67.91 | $69.08 | $69.08 | 62,427 |
| 2020-01-02 | $68.70 | $68.84 | $67.86 | $68.46 | $68.46 | 66,272 |
| 2019-12-31 | $68.19 | $69.23 | $68.19 | $68.72 | $68.72 | 81,924 |
| 2019-12-30 | $68.14 | $68.51 | $67.82 | $68.28 | $68.28 | 46,580 |
| 2019-12-27 | $68.56 | $68.56 | $67.94 | $68.25 | $68.25 | 54,101 |
| 2019-12-26 | $69.28 | $69.28 | $68.15 | $68.41 | $68.41 | 61,161 |
| 2019-12-24 | $69.28 | $69.52 | $68.89 | $69.46 | $69.46 | 12,127 |
| 2019-12-23 | $70.10 | $70.10 | $68.65 | $69.21 | $69.21 | 42,866 |
| 2019-12-20 | $68.87 | $70.17 | $68.86 | $69.93 | $69.93 | 115,098 |
| 2019-12-19 | $69.12 | $69.21 | $68.50 | $68.75 | $68.75 | 52,949 |
| 2019-12-18 | $69.59 | $69.59 | $68.78 | $68.95 | $68.95 | 64,350 |
| 2019-12-17 | $69.74 | $69.74 | $68.91 | $69.36 | $69.36 | 78,211 |
| 2019-12-16 | $69.73 | $70.50 | $69.36 | $69.58 | $69.58 | 64,992 |
| 2019-12-13 | $69.02 | $69.94 | $68.41 | $69.67 | $69.67 | 59,527 |
| 2019-12-12 | $68.88 | $70.06 | $68.75 | $69.07 | $69.07 | 63,844 |
| 2019-12-11 | $68.71 | $69.12 | $68.04 | $69.02 | $69.02 | 74,201 |
| 2019-12-10 | $68.39 | $69.12 | $68.23 | $68.75 | $68.75 | 57,334 |
| 2019-12-09 | $67.67 | $68.80 | $67.62 | $68.44 | $68.44 | 107,522 |
| 2019-12-06 | $67.92 | $68.51 | $67.61 | $67.82 | $67.82 | 104,983 |
| 2019-12-05 | $68.97 | $69.06 | $67.05 | $67.39 | $67.39 | 92,975 |
| 2019-12-04 | $66.97 | $69.19 | $66.97 | $68.96 | $68.96 | 209,725 |
| 2019-12-03 | $66.38 | $67.08 | $66.10 | $66.76 | $66.76 | 80,193 |
| 2019-12-02 | $67.31 | $67.59 | $66.63 | $66.77 | $66.77 | 86,725 |
| 2019-11-29 | $67.04 | $67.71 | $66.85 | $67.05 | $67.05 | 45,660 |
| 2019-11-27 | $67.11 | $67.60 | $66.09 | $67.33 | $67.33 | 63,964 |
| 2019-11-26 | $66.80 | $67.14 | $66.56 | $66.95 | $66.95 | 107,282 |
| 2019-11-25 | $66.29 | $67.38 | $65.92 | $66.66 | $66.66 | 80,005 |
| 2019-11-22 | $66.13 | $66.59 | $65.47 | $66.00 | $66.00 | 59,457 |
| 2019-11-21 | $66.80 | $66.80 | $65.31 | $65.90 | $65.90 | 54,126 |
| 2019-11-20 | $66.33 | $67.37 | $65.95 | $66.76 | $66.76 | 92,887 |
| 2019-11-19 | $66.11 | $67.03 | $65.94 | $66.63 | $66.63 | 75,769 |
| 2019-11-18 | $65.89 | $66.24 | $65.64 | $65.93 | $65.93 | 62,656 |
| 2019-11-15 | $66.51 | $66.51 | $65.56 | $66.07 | $66.07 | 73,798 |
| 2019-11-14 | $66.24 | $66.86 | $65.91 | $66.18 | $66.18 | 43,778 |
| 2019-11-13 | $66.06 | $67.29 | $65.76 | $66.18 | $66.18 | 59,671 |
| 2019-11-12 | $66.16 | $66.85 | $65.94 | $66.36 | $66.36 | 64,513 |
| 2019-11-11 | $65.90 | $66.38 | $65.58 | $66.09 | $66.09 | 60,459 |
| 2019-11-08 | $66.55 | $66.63 | $65.20 | $66.14 | $66.14 | 64,078 |
| 2019-11-07 | $67.93 | $68.13 | $66.18 | $66.29 | $66.29 | 120,368 |
| 2019-11-06 | $67.45 | $67.94 | $66.60 | $67.71 | $67.71 | 70,322 |
| 2019-11-05 | $67.20 | $67.78 | $66.91 | $67.25 | $67.25 | 112,188 |
| 2019-11-04 | $67.34 | $68.12 | $66.86 | $67.27 | $67.27 | 119,197 |
| 2019-11-01 | $66.08 | $68.07 | $65.50 | $66.92 | $66.92 | 126,447 |
| 2019-10-31 | $66.55 | $66.98 | $65.54 | $66.14 | $66.14 | 158,875 |
| 2019-10-30 | $64.00 | $68.40 | $61.92 | $66.49 | $66.49 | 424,960 |
| 2019-10-29 | $60.45 | $61.04 | $60.10 | $60.40 | $60.40 | 90,716 |
| 2019-10-28 | $59.68 | $61.14 | $59.68 | $60.65 | $60.65 | 121,580 |
| 2019-10-25 | $59.39 | $60.25 | $59.23 | $59.66 | $59.66 | 100,859 |
| 2019-10-24 | $59.00 | $59.76 | $58.52 | $59.42 | $59.42 | 161,174 |
| 2019-10-23 | $58.83 | $59.06 | $58.34 | $58.91 | $58.91 | 54,700 |
| 2019-10-22 | $59.52 | $59.84 | $58.87 | $58.99 | $58.99 | 68,117 |
| 2019-10-21 | $59.22 | $60.18 | $59.13 | $59.58 | $59.58 | 91,901 |
| 2019-10-18 | $58.08 | $59.18 | $58.04 | $58.86 | $58.86 | 80,857 |
| 2019-10-17 | $58.50 | $58.95 | $58.07 | $58.47 | $58.47 | 60,922 |
| 2019-10-16 | $59.18 | $59.18 | $58.29 | $58.56 | $58.56 | 50,976 |
| 2019-10-15 | $59.72 | $60.08 | $58.98 | $59.38 | $59.38 | 128,258 |
| 2019-10-14 | $60.72 | $60.78 | $59.17 | $59.71 | $59.71 | 66,078 |
| 2019-10-11 | $60.63 | $61.72 | $60.20 | $60.85 | $60.85 | 136,076 |
| 2019-10-10 | $60.12 | $61.19 | $59.66 | $60.04 | $60.04 | 119,166 |
| 2019-10-09 | $60.34 | $60.86 | $59.82 | $60.02 | $60.02 | 136,257 |
| 2019-10-08 | $59.89 | $60.44 | $59.16 | $59.90 | $59.90 | 99,693 |
| 2019-10-07 | $60.11 | $60.54 | $59.41 | $60.01 | $60.01 | 183,722 |
| 2019-10-04 | $60.18 | $60.93 | $59.91 | $60.41 | $60.41 | 68,440 |
| 2019-10-03 | $60.40 | $61.04 | $59.07 | $59.98 | $59.98 | 91,340 |
| 2019-10-02 | $60.33 | $61.10 | $60.07 | $60.70 | $60.70 | 91,290 |
| 2019-10-01 | $61.35 | $62.43 | $60.56 | $60.62 | $60.62 | 120,794 |
| 2019-09-30 | $61.00 | $61.74 | $60.61 | $61.34 | $61.34 | 180,306 |
| 2019-09-27 | $61.58 | $61.80 | $60.46 | $61.00 | $61.00 | 81,405 |
| 2019-09-26 | $62.02 | $62.53 | $61.08 | $61.42 | $61.42 | 64,066 |
| 2019-09-25 | $61.31 | $62.23 | $61.20 | $61.94 | $61.94 | 139,413 |
| 2019-09-24 | $62.14 | $62.14 | $60.97 | $61.22 | $61.22 | 105,302 |
| 2019-09-23 | $63.10 | $63.13 | $61.75 | $61.84 | $61.84 | 70,809 |
| 2019-09-20 | $62.10 | $63.80 | $61.02 | $63.01 | $63.01 | 180,126 |
| 2019-09-19 | $62.34 | $62.94 | $62.10 | $62.20 | $62.20 | 89,238 |
| 2019-09-18 | $62.72 | $62.88 | $61.57 | $62.10 | $62.10 | 82,124 |
| 2019-09-17 | $61.89 | $62.76 | $61.47 | $62.69 | $62.69 | 56,877 |
| 2019-09-16 | $61.77 | $62.40 | $61.47 | $62.16 | $62.16 | 62,859 |
| 2019-09-13 | $63.25 | $63.49 | $61.98 | $62.23 | $62.23 | 84,898 |
| 2019-09-12 | $62.29 | $63.68 | $61.65 | $63.14 | $63.14 | 165,085 |
| 2019-09-11 | $61.03 | $62.09 | $60.70 | $62.05 | $62.05 | 101,928 |
| 2019-09-10 | $61.92 | $61.92 | $60.54 | $60.97 | $60.97 | 83,526 |
| 2019-09-09 | $61.92 | $62.60 | $61.74 | $62.02 | $62.02 | 64,555 |
| 2019-09-06 | $63.00 | $63.00 | $62.09 | $62.18 | $62.18 | 60,280 |
| 2019-09-05 | $64.11 | $64.23 | $61.97 | $62.88 | $62.88 | 180,841 |
| 2019-09-04 | $62.98 | $64.34 | $62.21 | $63.57 | $63.57 | 181,158 |
| 2019-09-03 | $61.63 | $62.40 | $61.28 | $62.30 | $62.30 | 136,220 |
| 2019-08-30 | $61.52 | $61.90 | $60.72 | $61.21 | $61.21 | 72,712 |
| 2019-08-29 | $60.63 | $61.65 | $60.30 | $61.21 | $61.21 | 95,866 |
| 2019-08-28 | $58.53 | $60.48 | $58.53 | $60.30 | $60.30 | 83,380 |
| 2019-08-27 | $59.77 | $59.94 | $58.76 | $58.78 | $58.78 | 77,992 |
| 2019-08-26 | $59.61 | $59.89 | $59.08 | $59.56 | $59.56 | 91,218 |
| 2019-08-23 | $61.06 | $61.49 | $59.11 | $59.48 | $59.48 | 103,236 |
| 2019-08-22 | $61.44 | $61.85 | $60.97 | $61.13 | $61.13 | 60,904 |
| 2019-08-21 | $61.08 | $61.46 | $60.20 | $61.27 | $61.27 | 103,399 |
| 2019-08-20 | $62.02 | $62.29 | $60.33 | $60.82 | $60.82 | 81,012 |
| 2019-08-19 | $61.21 | $62.47 | $61.21 | $62.13 | $62.13 | 109,616 |
| 2019-08-16 | $60.66 | $61.65 | $60.16 | $60.84 | $60.84 | 76,905 |
| 2019-08-15 | $60.21 | $61.27 | $60.13 | $60.16 | $60.16 | 94,242 |
| 2019-08-14 | $59.57 | $60.24 | $59.22 | $60.15 | $60.15 | 150,573 |
| 2019-08-13 | $58.72 | $60.62 | $58.72 | $60.36 | $60.36 | 109,184 |
| 2019-08-12 | $59.01 | $59.32 | $58.17 | $58.65 | $58.65 | 97,275 |
| 2019-08-09 | $59.83 | $60.11 | $59.05 | $59.48 | $59.48 | 45,657 |
| 2019-08-08 | $59.01 | $60.87 | $59.01 | $59.90 | $59.90 | 88,407 |
| 2019-08-07 | $57.63 | $59.26 | $57.58 | $58.81 | $58.81 | 125,831 |
| 2019-08-06 | $57.03 | $58.04 | $56.46 | $57.81 | $57.81 | 121,245 |
| 2019-08-05 | $57.36 | $57.60 | $56.16 | $56.79 | $56.79 | 231,839 |
| 2019-08-02 | $59.04 | $59.46 | $57.47 | $58.48 | $58.48 | 98,735 |
| 2019-08-01 | $61.27 | $61.28 | $59.33 | $59.46 | $59.46 | 123,590 |
| 2019-07-31 | $57.96 | $64.39 | $57.94 | $60.97 | $60.97 | 384,400 |
| 2019-07-30 | $54.91 | $56.02 | $54.47 | $54.84 | $54.84 | 127,364 |
| 2019-07-29 | $54.80 | $55.35 | $54.46 | $55.20 | $55.20 | 57,663 |
| 2019-07-26 | $54.72 | $55.30 | $54.41 | $54.84 | $54.84 | 74,357 |
| 2019-07-25 | $54.96 | $55.26 | $54.43 | $54.66 | $54.66 | 61,493 |
| 2019-07-24 | $54.82 | $55.70 | $54.32 | $55.00 | $55.00 | 94,419 |
| 2019-07-23 | $54.10 | $55.16 | $53.83 | $55.10 | $55.10 | 80,093 |
| 2019-07-22 | $54.41 | $55.10 | $53.98 | $53.99 | $53.99 | 52,054 |
| 2019-07-19 | $54.09 | $54.98 | $54.09 | $54.49 | $54.49 | 35,471 |
| 2019-07-18 | $53.75 | $54.37 | $53.63 | $54.24 | $54.24 | 51,785 |
| 2019-07-17 | $54.19 | $54.58 | $53.97 | $54.02 | $54.02 | 63,434 |
| 2019-07-16 | $53.95 | $54.59 | $53.52 | $54.00 | $54.00 | 123,741 |
| 2019-07-15 | $53.67 | $53.92 | $53.25 | $53.90 | $53.90 | 91,292 |
| 2019-07-12 | $52.92 | $53.73 | $52.52 | $53.60 | $53.60 | 76,446 |
| 2019-07-11 | $52.48 | $52.82 | $52.23 | $52.72 | $52.72 | 60,523 |
| 2019-07-10 | $51.59 | $52.51 | $51.43 | $52.43 | $52.43 | 63,582 |
| 2019-07-09 | $51.19 | $51.70 | $51.00 | $51.50 | $51.50 | 50,448 |
| 2019-07-08 | $50.57 | $51.53 | $50.22 | $51.40 | $51.40 | 83,554 |
| 2019-07-05 | $50.81 | $51.11 | $50.08 | $50.58 | $50.58 | 64,120 |
| 2019-07-03 | $50.63 | $51.28 | $50.36 | $51.07 | $51.07 | 27,026 |
| 2019-07-02 | $50.79 | $50.99 | $50.09 | $50.59 | $50.59 | 82,062 |
| 2019-07-01 | $50.85 | $50.95 | $49.83 | $50.75 | $50.75 | 75,977 |
| 2019-06-28 | $49.83 | $51.23 | $49.60 | $50.38 | $50.38 | 291,053 |
| 2019-06-27 | $49.85 | $49.87 | $48.69 | $49.86 | $49.86 | 77,569 |
| 2019-06-26 | $50.90 | $51.40 | $49.66 | $49.69 | $49.69 | 79,551 |
| 2019-06-25 | $51.06 | $51.36 | $50.24 | $51.04 | $51.04 | 156,561 |
| 2019-06-24 | $51.80 | $52.17 | $50.55 | $50.98 | $50.98 | 140,716 |
| 2019-06-21 | $51.55 | $52.77 | $50.93 | $51.77 | $51.77 | 208,572 |
| 2019-06-20 | $52.37 | $52.37 | $51.69 | $51.83 | $51.83 | 48,766 |
| 2019-06-19 | $51.62 | $52.43 | $51.22 | $51.88 | $51.88 | 68,146 |
| 2019-06-18 | $51.89 | $52.27 | $51.57 | $51.74 | $51.74 | 55,976 |
| 2019-06-17 | $51.44 | $51.95 | $51.08 | $51.57 | $51.57 | 72,681 |
| 2019-06-14 | $51.17 | $51.97 | $51.05 | $51.40 | $51.40 | 78,325 |
| 2019-06-13 | $51.00 | $52.00 | $50.82 | $51.41 | $51.41 | 78,157 |
| 2019-06-12 | $50.19 | $51.02 | $50.07 | $50.99 | $50.99 | 30,666 |
| 2019-06-11 | $51.39 | $51.76 | $49.92 | $50.24 | $50.24 | 42,517 |
| 2019-06-10 | $49.50 | $52.00 | $49.20 | $51.05 | $51.05 | 94,193 |
| 2019-06-07 | $49.58 | $49.91 | $49.30 | $49.49 | $49.49 | 42,832 |
| 2019-06-06 | $49.86 | $49.86 | $48.56 | $49.37 | $49.37 | 50,397 |
| 2019-06-05 | $49.66 | $50.24 | $49.32 | $49.81 | $49.81 | 60,646 |
| 2019-06-04 | $50.00 | $50.28 | $49.03 | $49.74 | $49.74 | 47,519 |
| 2019-06-03 | $49.25 | $49.73 | $48.68 | $49.69 | $49.69 | 82,984 |
| 2019-05-31 | $49.28 | $49.44 | $48.40 | $49.23 | $49.23 | 54,505 |
| 2019-05-30 | $49.75 | $49.98 | $49.09 | $49.71 | $49.71 | 56,404 |
| 2019-05-29 | $50.92 | $50.92 | $49.39 | $49.43 | $49.43 | 82,638 |
| 2019-05-28 | $49.06 | $51.47 | $49.06 | $51.09 | $51.09 | 130,151 |
| 2019-05-24 | $47.90 | $49.21 | $47.84 | $49.20 | $49.20 | 86,051 |
| 2019-05-23 | $47.72 | $48.19 | $47.26 | $47.75 | $47.75 | 67,777 |
| 2019-05-22 | $47.82 | $48.45 | $47.45 | $47.99 | $47.99 | 52,677 |
| 2019-05-21 | $48.43 | $48.87 | $48.07 | $48.10 | $48.10 | 37,140 |
| 2019-05-20 | $47.36 | $48.45 | $47.07 | $48.17 | $48.17 | 45,640 |
| 2019-05-17 | $47.07 | $47.72 | $46.88 | $47.70 | $47.70 | 57,579 |
| 2019-05-16 | $47.51 | $48.42 | $47.29 | $47.32 | $47.32 | 59,681 |
| 2019-05-15 | $46.90 | $47.73 | $46.88 | $47.45 | $47.45 | 40,725 |
| 2019-05-14 | $46.73 | $47.44 | $45.97 | $47.20 | $47.20 | 53,415 |
| 2019-05-13 | $47.63 | $47.67 | $46.44 | $46.71 | $46.71 | 80,879 |
| 2019-05-10 | $48.39 | $48.47 | $47.51 | $48.32 | $48.32 | 36,411 |
| 2019-05-09 | $48.31 | $49.15 | $47.83 | $48.53 | $48.53 | 38,836 |
| 2019-05-08 | $49.41 | $49.79 | $48.47 | $48.48 | $48.48 | 71,664 |
| 2019-05-07 | $49.12 | $50.09 | $49.12 | $49.62 | $49.62 | 65,532 |
| 2019-05-06 | $48.88 | $49.90 | $48.88 | $49.71 | $49.71 | 40,458 |
| 2019-05-03 | $48.83 | $49.69 | $48.83 | $49.63 | $49.63 | 55,493 |
| 2019-05-02 | $49.12 | $49.58 | $48.43 | $49.18 | $49.18 | 51,907 |
| 2019-05-01 | $52.05 | $52.05 | $47.53 | $48.95 | $48.95 | 98,902 |
| 2019-04-30 | $48.71 | $49.81 | $47.52 | $48.33 | $48.33 | 97,845 |
| 2019-04-29 | $48.58 | $49.40 | $48.52 | $48.68 | $48.68 | 37,687 |
| 2019-04-26 | $48.40 | $48.72 | $48.12 | $48.40 | $48.40 | 46,912 |
| 2019-04-25 | $47.88 | $48.38 | $47.28 | $48.15 | $48.15 | 36,117 |
| 2019-04-24 | $47.65 | $48.21 | $47.34 | $48.08 | $48.08 | 28,200 |
| 2019-04-23 | $46.37 | $48.37 | $46.33 | $47.65 | $47.65 | 38,366 |
| 2019-04-22 | $46.99 | $47.23 | $46.05 | $46.36 | $46.36 | 28,494 |
| 2019-04-18 | $47.21 | $47.55 | $46.86 | $47.06 | $47.06 | 34,765 |
| 2019-04-17 | $47.64 | $47.70 | $47.02 | $47.33 | $47.33 | 27,571 |
| 2019-04-16 | $48.07 | $48.30 | $47.28 | $47.48 | $47.48 | 32,899 |
| 2019-04-15 | $47.74 | $47.90 | $47.26 | $47.86 | $47.86 | 30,509 |
| 2019-04-12 | $48.04 | $48.35 | $47.26 | $47.55 | $47.55 | 36,855 |
| 2019-04-11 | $47.14 | $47.78 | $46.79 | $47.74 | $47.74 | 45,946 |
| 2019-04-10 | $46.80 | $47.93 | $46.75 | $47.15 | $47.15 | 52,506 |
| 2019-04-09 | $47.61 | $47.71 | $46.51 | $46.60 | $46.60 | 56,125 |
| 2019-04-08 | $47.87 | $48.33 | $46.75 | $47.63 | $47.63 | 54,341 |
| 2019-04-05 | $47.12 | $48.49 | $47.12 | $48.03 | $48.03 | 42,595 |
| 2019-04-04 | $47.08 | $47.42 | $44.78 | $47.28 | $47.28 | 32,786 |
| 2019-04-03 | $47.06 | $47.34 | $46.29 | $47.07 | $47.07 | 74,396 |
| 2019-04-02 | $47.48 | $48.55 | $46.51 | $46.77 | $46.77 | 91,577 |
| 2019-04-01 | $47.46 | $47.65 | $46.80 | $47.48 | $47.48 | 52,484 |
| 2019-03-29 | $48.48 | $48.55 | $47.08 | $47.22 | $47.22 | 93,666 |
| 2019-03-28 | $48.17 | $48.49 | $47.38 | $48.19 | $48.19 | 76,540 |
| 2019-03-27 | $47.36 | $48.31 | $46.75 | $48.20 | $48.20 | 60,862 |
| 2019-03-26 | $47.30 | $48.00 | $46.87 | $47.35 | $47.35 | 65,509 |
| 2019-03-25 | $46.57 | $47.61 | $46.01 | $47.11 | $47.11 | 82,030 |
| 2019-03-22 | $48.28 | $48.28 | $46.50 | $46.53 | $46.53 | 90,071 |
| 2019-03-21 | $48.15 | $49.30 | $48.15 | $48.58 | $48.58 | 47,372 |
| 2019-03-20 | $49.63 | $49.84 | $48.24 | $48.30 | $48.30 | 70,056 |
| 2019-03-19 | $50.36 | $50.36 | $49.39 | $49.72 | $49.72 | 101,054 |
| 2019-03-18 | $48.28 | $50.27 | $48.28 | $50.18 | $50.18 | 130,007 |
| 2019-03-15 | $47.78 | $48.30 | $47.50 | $48.21 | $48.21 | 235,952 |
| 2019-03-14 | $47.43 | $48.07 | $47.22 | $47.71 | $47.71 | 97,482 |
| 2019-03-13 | $46.93 | $47.88 | $46.90 | $47.42 | $47.42 | 63,123 |
| 2019-03-12 | $48.03 | $48.07 | $46.98 | $47.14 | $47.14 | 82,733 |
| 2019-03-11 | $47.63 | $48.35 | $47.31 | $48.05 | $48.05 | 63,791 |
| 2019-03-08 | $47.30 | $48.18 | $47.27 | $47.64 | $47.64 | 95,874 |
| 2019-03-07 | $47.12 | $47.95 | $46.84 | $47.53 | $47.53 | 153,442 |
| 2019-03-06 | $46.94 | $47.63 | $46.70 | $47.42 | $47.42 | 180,309 |
| 2019-03-05 | $48.03 | $48.03 | $46.71 | $47.16 | $47.16 | 97,960 |
| 2019-03-04 | $47.98 | $48.40 | $47.53 | $47.69 | $47.69 | 129,682 |
| 2019-03-01 | $46.40 | $48.00 | $46.05 | $47.93 | $47.93 | 125,551 |
| 2019-02-28 | $48.32 | $48.66 | $45.59 | $45.82 | $45.82 | 194,697 |
| 2019-02-27 | $52.20 | $52.20 | $47.65 | $48.15 | $48.15 | 201,729 |
| 2019-02-26 | $54.80 | $55.40 | $52.61 | $52.77 | $52.77 | 155,409 |
| 2019-02-25 | $55.94 | $56.16 | $54.78 | $54.78 | $54.78 | 87,209 |
| 2019-02-22 | $55.51 | $55.81 | $54.72 | $55.66 | $55.66 | 124,562 |
| 2019-02-21 | $55.84 | $56.10 | $54.98 | $55.29 | $55.29 | 73,860 |
| 2019-02-20 | $55.24 | $55.95 | $54.45 | $55.85 | $55.85 | 96,786 |
| 2019-02-19 | $53.92 | $55.68 | $53.70 | $55.63 | $55.63 | 122,286 |
| 2019-02-15 | $54.02 | $55.18 | $53.70 | $54.27 | $54.27 | 71,434 |
| 2019-02-14 | $53.45 | $54.62 | $53.23 | $53.76 | $53.76 | 86,665 |
| 2019-02-13 | $53.04 | $54.07 | $53.02 | $53.56 | $53.56 | 103,795 |
| 2019-02-12 | $51.59 | $53.31 | $51.50 | $53.17 | $53.17 | 134,328 |
| 2019-02-11 | $50.26 | $51.44 | $50.25 | $51.34 | $51.34 | 60,135 |
| 2019-02-08 | $49.77 | $50.84 | $49.77 | $50.64 | $50.64 | 79,536 |
| 2019-02-07 | $49.80 | $50.26 | $49.75 | $49.80 | $49.80 | 89,840 |
| 2019-02-06 | $48.52 | $50.09 | $48.30 | $49.80 | $49.80 | 50,445 |
| 2019-02-05 | $49.10 | $49.43 | $48.34 | $48.84 | $48.84 | 81,942 |
| 2019-02-04 | $48.23 | $49.13 | $47.91 | $48.95 | $48.95 | 90,410 |
| 2019-02-01 | $48.34 | $49.29 | $48.03 | $48.24 | $48.24 | 54,363 |
| 2019-01-31 | $47.14 | $48.52 | $47.05 | $48.35 | $48.35 | 88,989 |
| 2019-01-30 | $47.52 | $47.67 | $47.04 | $47.55 | $47.55 | 86,743 |
| 2019-01-29 | $46.63 | $47.76 | $46.50 | $47.31 | $47.31 | 84,125 |
| 2019-01-28 | $47.17 | $47.35 | $46.56 | $46.81 | $46.81 | 62,590 |
| 2019-01-25 | $47.25 | $47.81 | $46.55 | $47.49 | $47.49 | 111,653 |
| 2019-01-24 | $46.77 | $47.62 | $46.62 | $47.14 | $47.14 | 48,312 |
| 2019-01-23 | $47.49 | $48.07 | $46.38 | $46.73 | $46.73 | 140,435 |
| 2019-01-22 | $48.20 | $48.31 | $46.98 | $47.17 | $47.17 | 62,842 |
| 2019-01-18 | $48.57 | $49.25 | $48.06 | $48.52 | $48.52 | 129,099 |
| 2019-01-17 | $48.37 | $49.34 | $48.37 | $48.58 | $48.58 | 48,465 |
| 2019-01-16 | $48.76 | $49.50 | $47.96 | $48.59 | $48.59 | 100,556 |
| 2019-01-15 | $48.32 | $49.04 | $47.65 | $48.74 | $48.74 | 47,462 |
| 2019-01-14 | $48.61 | $49.38 | $48.11 | $48.28 | $48.28 | 86,431 |
| 2019-01-11 | $50.41 | $50.70 | $48.85 | $48.97 | $48.97 | 114,020 |
| 2019-01-10 | $50.90 | $52.01 | $49.69 | $50.78 | $50.78 | 78,294 |
| 2019-01-09 | $50.17 | $51.06 | $50.17 | $50.90 | $50.90 | 40,179 |
| 2019-01-08 | $49.53 | $50.59 | $48.70 | $50.12 | $50.12 | 37,155 |
| 2019-01-07 | $49.75 | $50.80 | $49.28 | $49.38 | $49.38 | 84,670 |
| 2019-01-04 | $48.98 | $50.72 | $48.65 | $49.76 | $49.76 | 96,395 |
| 2019-01-03 | $50.11 | $50.39 | $48.01 | $48.48 | $48.48 | 88,205 |
| 2019-01-02 | $51.02 | $51.02 | $49.50 | $50.50 | $50.50 | 80,735 |
| 2018-12-31 | $50.46 | $51.57 | $49.79 | $51.31 | $51.31 | 66,868 |
| 2018-12-28 | $50.02 | $51.00 | $49.29 | $50.40 | $50.40 | 57,255 |
| 2018-12-27 | $48.42 | $49.81 | $47.08 | $49.75 | $49.75 | 62,522 |
| 2018-12-26 | $48.70 | $49.39 | $48.04 | $48.80 | $48.80 | 121,138 |
| 2018-12-24 | $48.54 | $49.13 | $48.13 | $48.31 | $48.31 | 52,966 |
| 2018-12-21 | $49.31 | $51.11 | $48.20 | $48.85 | $48.85 | 152,038 |
| 2018-12-20 | $49.32 | $49.73 | $47.78 | $49.32 | $49.32 | 59,557 |
| 2018-12-19 | $50.01 | $50.92 | $48.87 | $49.31 | $49.31 | 88,546 |
| 2018-12-18 | $50.39 | $50.58 | $48.00 | $49.97 | $49.97 | 91,643 |
| 2018-12-17 | $51.21 | $51.21 | $49.52 | $49.91 | $49.91 | 158,531 |
| 2018-12-14 | $51.99 | $52.69 | $51.19 | $51.21 | $51.21 | 92,874 |
| 2018-12-13 | $52.85 | $53.18 | $51.74 | $52.21 | $52.21 | 122,560 |
| 2018-12-12 | $51.72 | $53.45 | $51.02 | $52.91 | $52.91 | 89,959 |
| 2018-12-11 | $52.42 | $52.73 | $51.26 | $51.37 | $51.37 | 70,331 |
| 2018-12-10 | $52.12 | $52.80 | $51.13 | $51.72 | $51.72 | 110,505 |
| 2018-12-07 | $51.64 | $52.73 | $50.23 | $52.11 | $52.11 | 79,742 |
| 2018-12-06 | $52.73 | $52.73 | $50.04 | $51.63 | $51.63 | 186,602 |
| 2018-12-04 | $55.76 | $56.04 | $53.00 | $53.23 | $53.23 | 90,273 |
| 2018-12-03 | $56.00 | $56.36 | $55.59 | $55.97 | $55.97 | 74,172 |
| 2018-11-30 | $54.86 | $55.77 | $54.27 | $55.67 | $55.67 | 97,774 |
| 2018-11-29 | $55.23 | $55.38 | $54.50 | $54.85 | $54.85 | 94,567 |
| 2018-11-28 | $54.11 | $55.53 | $54.00 | $55.22 | $55.22 | 98,030 |
| 2018-11-27 | $53.62 | $54.33 | $52.86 | $54.08 | $54.08 | 82,414 |
| 2018-11-26 | $53.40 | $54.27 | $52.78 | $53.89 | $53.89 | 37,688 |
| 2018-11-23 | $53.39 | $54.36 | $53.14 | $53.14 | $53.14 | 36,244 |
| 2018-11-21 | $53.20 | $55.49 | $52.62 | $53.54 | $53.54 | 93,198 |
| 2018-11-20 | $53.56 | $53.96 | $52.21 | $53.06 | $53.06 | 100,227 |
| 2018-11-19 | $53.79 | $54.61 | $53.35 | $54.01 | $54.01 | 106,206 |
| 2018-11-16 | $53.56 | $54.29 | $52.75 | $53.79 | $53.79 | 68,146 |
| 2018-11-15 | $52.78 | $54.32 | $52.78 | $54.06 | $54.06 | 198,758 |
| 2018-11-14 | $52.47 | $53.80 | $51.92 | $53.08 | $53.08 | 149,734 |
| 2018-11-13 | $53.11 | $53.52 | $52.00 | $52.09 | $52.09 | 87,239 |
| 2018-11-12 | $53.32 | $54.24 | $52.71 | $52.95 | $52.95 | 113,673 |
| 2018-11-09 | $55.52 | $57.00 | $53.30 | $53.37 | $53.37 | 175,076 |
| 2018-11-08 | $54.80 | $55.82 | $54.48 | $55.54 | $55.54 | 105,007 |
| 2018-11-07 | $53.87 | $55.15 | $53.23 | $54.85 | $54.85 | 121,302 |
| 2018-11-06 | $52.94 | $54.24 | $52.40 | $53.57 | $53.57 | 86,272 |
| 2018-11-05 | $52.89 | $53.56 | $52.27 | $53.05 | $53.05 | 73,041 |
| 2018-11-02 | $53.74 | $54.26 | $52.20 | $52.82 | $52.82 | 145,592 |
| 2018-11-01 | $54.49 | $54.75 | $53.56 | $53.75 | $53.75 | 134,998 |
| 2018-10-31 | $50.00 | $55.31 | $46.77 | $54.49 | $54.49 | 440,336 |
| 2018-10-30 | $45.67 | $46.93 | $45.67 | $46.80 | $46.80 | 108,467 |
| 2018-10-29 | $46.73 | $46.96 | $45.04 | $45.55 | $45.55 | 55,892 |
| 2018-10-26 | $46.36 | $47.26 | $45.98 | $46.22 | $46.22 | 68,194 |
| 2018-10-25 | $46.44 | $47.19 | $46.44 | $46.87 | $46.87 | 65,572 |
| 2018-10-24 | $48.44 | $48.70 | $46.11 | $46.18 | $46.18 | 115,015 |
| 2018-10-23 | $48.32 | $49.34 | $47.75 | $48.33 | $48.33 | 201,610 |
| 2018-10-22 | $46.27 | $48.92 | $46.27 | $48.84 | $48.84 | 147,844 |
| 2018-10-19 | $45.93 | $46.39 | $45.93 | $46.28 | $46.28 | 74,552 |
| 2018-10-18 | $47.63 | $48.20 | $45.70 | $45.76 | $45.76 | 76,416 |
| 2018-10-17 | $47.41 | $47.99 | $46.00 | $47.85 | $47.85 | 97,743 |
| 2018-10-16 | $46.29 | $47.71 | $45.96 | $47.56 | $47.56 | 65,594 |
| 2018-10-15 | $46.43 | $46.66 | $45.96 | $46.07 | $46.07 | 101,489 |
| 2018-10-12 | $48.84 | $49.08 | $46.30 | $46.43 | $46.43 | 162,103 |
| 2018-10-11 | $49.91 | $49.98 | $48.17 | $48.29 | $48.29 | 240,963 |
| 2018-10-10 | $50.31 | $51.70 | $49.53 | $50.09 | $50.09 | 472,658 |
| 2018-10-09 | $49.70 | $50.95 | $49.70 | $50.28 | $50.28 | 136,513 |
| 2018-10-08 | $48.63 | $50.42 | $48.58 | $49.71 | $49.71 | 235,069 |
| 2018-10-05 | $48.50 | $49.38 | $48.17 | $48.55 | $48.55 | 180,467 |
| 2018-10-04 | $48.42 | $48.69 | $48.05 | $48.50 | $48.50 | 123,622 |
| 2018-10-03 | $49.10 | $49.48 | $48.35 | $48.43 | $48.43 | 65,831 |
| 2018-10-02 | $49.14 | $49.22 | $48.59 | $49.00 | $49.00 | 42,941 |
| 2018-10-01 | $49.55 | $49.64 | $48.74 | $49.11 | $49.11 | 87,691 |
| 2018-09-28 | $48.70 | $49.50 | $48.45 | $49.40 | $49.40 | 107,117 |
| 2018-09-27 | $48.80 | $49.10 | $48.05 | $48.75 | $48.75 | 62,555 |
| 2018-09-26 | $48.75 | $49.25 | $48.20 | $48.80 | $48.80 | 72,921 |
| 2018-09-25 | $50.00 | $50.41 | $48.45 | $48.45 | $48.45 | 80,828 |
| 2018-09-24 | $49.85 | $50.30 | $49.05 | $49.95 | $49.95 | 195,979 |
| 2018-09-21 | $49.50 | $50.10 | $47.98 | $49.75 | $49.75 | 220,538 |
| 2018-09-20 | $49.25 | $49.60 | $48.90 | $49.50 | $49.50 | 54,921 |
| 2018-09-19 | $50.25 | $50.35 | $48.85 | $49.00 | $49.00 | 130,893 |
| 2018-09-18 | $49.00 | $50.05 | $48.90 | $49.90 | $49.90 | 118,370 |
| 2018-09-17 | $48.35 | $49.50 | $48.05 | $48.90 | $48.90 | 126,879 |
| 2018-09-14 | $47.80 | $48.40 | $47.56 | $48.20 | $48.20 | 63,916 |
| 2018-09-13 | $47.90 | $48.10 | $47.40 | $47.85 | $47.85 | 69,788 |
| 2018-09-12 | $48.05 | $48.25 | $47.45 | $47.75 | $47.75 | 40,974 |
| 2018-09-11 | $48.65 | $48.90 | $47.95 | $48.15 | $48.15 | 47,294 |
| 2018-09-10 | $48.85 | $49.05 | $48.40 | $48.80 | $48.80 | 79,011 |
| 2018-09-07 | $49.10 | $49.63 | $48.60 | $48.80 | $48.80 | 55,129 |
| 2018-09-06 | $49.00 | $49.45 | $48.55 | $49.20 | $49.20 | 53,472 |
| 2018-09-05 | $49.60 | $49.75 | $48.70 | $48.95 | $48.95 | 102,464 |
| 2018-09-04 | $49.45 | $50.10 | $48.85 | $49.70 | $49.70 | 54,510 |
| 2018-08-31 | $49.40 | $49.65 | $48.65 | $49.50 | $49.50 | 54,003 |
| 2018-08-30 | $48.40 | $49.55 | $48.30 | $49.50 | $49.50 | 79,399 |
| 2018-08-29 | $49.85 | $49.85 | $48.10 | $48.35 | $48.35 | 130,263 |
| 2018-08-28 | $50.00 | $50.40 | $48.95 | $49.70 | $49.70 | 133,413 |
| 2018-08-27 | $48.45 | $48.95 | $48.40 | $48.75 | $48.75 | 71,274 |
| 2018-08-24 | $48.45 | $48.70 | $48.25 | $48.45 | $48.45 | 60,029 |
| 2018-08-23 | $48.10 | $48.75 | $48.10 | $48.50 | $48.50 | 52,973 |
| 2018-08-22 | $47.90 | $48.30 | $47.85 | $48.25 | $48.25 | 59,303 |
| 2018-08-21 | $47.55 | $48.15 | $47.50 | $47.95 | $47.95 | 96,151 |
| 2018-08-20 | $47.55 | $47.85 | $47.15 | $47.55 | $47.55 | 90,510 |
| 2018-08-17 | $47.25 | $47.65 | $46.90 | $47.45 | $47.45 | 59,974 |
| 2018-08-16 | $47.55 | $47.60 | $46.85 | $47.35 | $47.35 | 66,435 |
| 2018-08-15 | $48.00 | $48.28 | $47.05 | $47.30 | $47.30 | 97,191 |
| 2018-08-14 | $47.65 | $48.40 | $47.65 | $48.00 | $48.00 | 100,651 |
| 2018-08-13 | $48.00 | $48.55 | $47.45 | $47.80 | $47.80 | 116,334 |
| 2018-08-10 | $48.10 | $48.55 | $47.58 | $48.05 | $48.05 | 143,134 |
| 2018-08-09 | $47.75 | $48.45 | $47.75 | $48.20 | $48.20 | 69,727 |
| 2018-08-08 | $47.50 | $47.90 | $46.85 | $47.75 | $47.75 | 160,335 |
| 2018-08-07 | $47.00 | $47.65 | $46.75 | $47.55 | $47.55 | 136,783 |
| 2018-08-06 | $46.10 | $47.45 | $46.10 | $47.00 | $47.00 | 135,088 |
| 2018-08-03 | $45.05 | $46.45 | $44.80 | $46.40 | $46.40 | 206,878 |
| 2018-08-02 | $45.35 | $46.03 | $44.60 | $45.05 | $45.05 | 376,931 |
| 2018-08-01 | $45.85 | $48.45 | $45.43 | $45.50 | $45.50 | 520,980 |
| 2018-07-31 | $43.70 | $44.15 | $43.30 | $43.65 | $43.65 | 156,537 |
| 2018-07-30 | $43.55 | $44.15 | $43.35 | $43.70 | $43.70 | 116,230 |
| 2018-07-27 | $44.50 | $44.70 | $43.60 | $43.60 | $43.60 | 104,581 |
| 2018-07-26 | $44.70 | $45.25 | $44.45 | $44.55 | $44.55 | 78,770 |
| 2018-07-25 | $44.45 | $44.80 | $44.30 | $44.60 | $44.60 | 74,586 |
| 2018-07-24 | $44.65 | $44.95 | $44.20 | $44.40 | $44.40 | 80,858 |
| 2018-07-23 | $44.65 | $45.55 | $44.30 | $44.65 | $44.65 | 288,310 |
| 2018-07-20 | $44.35 | $45.10 | $44.30 | $44.65 | $44.65 | 210,413 |
| 2018-07-19 | $43.75 | $44.80 | $43.70 | $44.60 | $44.60 | 252,925 |
| 2018-07-18 | $43.75 | $43.83 | $43.40 | $43.80 | $43.80 | 96,424 |
| 2018-07-17 | $43.60 | $43.95 | $43.48 | $43.80 | $43.80 | 59,302 |
| 2018-07-16 | $43.70 | $43.85 | $43.35 | $43.55 | $43.55 | 100,470 |
| 2018-07-13 | $43.80 | $44.20 | $43.55 | $43.55 | $43.55 | 57,747 |
| 2018-07-12 | $43.90 | $43.95 | $43.18 | $43.75 | $43.75 | 101,812 |
| 2018-07-11 | $43.85 | $44.45 | $43.63 | $43.75 | $43.75 | 104,434 |
| 2018-07-10 | $43.10 | $44.05 | $43.10 | $43.90 | $43.90 | 171,570 |
| 2018-07-09 | $42.40 | $43.10 | $41.95 | $43.00 | $43.00 | 44,232 |
| 2018-07-06 | $42.60 | $42.95 | $42.25 | $42.35 | $42.35 | 67,209 |
| 2018-07-05 | $42.25 | $42.70 | $42.00 | $42.65 | $42.65 | 117,684 |
| 2018-07-03 | $42.10 | $42.40 | $41.50 | $42.10 | $42.10 | 97,385 |
| 2018-07-02 | $40.65 | $42.00 | $40.65 | $41.90 | $41.90 | 94,324 |
| 2018-06-29 | $41.20 | $41.65 | $40.70 | $40.90 | $40.90 | 91,804 |
| 2018-06-28 | $40.70 | $41.50 | $40.40 | $41.20 | $41.20 | 105,682 |
| 2018-06-27 | $41.10 | $41.30 | $40.60 | $40.80 | $40.80 | 91,480 |
| 2018-06-26 | $41.20 | $41.25 | $40.98 | $41.10 | $41.10 | 95,396 |
| 2018-06-25 | $41.15 | $41.45 | $41.00 | $41.20 | $41.20 | 146,686 |
| 2018-06-22 | $41.40 | $41.55 | $40.85 | $41.30 | $41.30 | 163,868 |
| 2018-06-21 | $41.65 | $41.90 | $41.15 | $41.20 | $41.20 | 78,456 |
| 2018-06-20 | $41.50 | $41.90 | $41.40 | $41.55 | $41.55 | 66,340 |
| 2018-06-19 | $41.00 | $41.58 | $40.75 | $41.45 | $41.45 | 121,752 |
| 2018-06-18 | $41.00 | $41.60 | $39.30 | $41.10 | $41.10 | 64,896 |
| 2018-06-15 | $40.75 | $41.25 | $40.10 | $41.25 | $41.25 | 168,610 |
| 2018-06-14 | $39.90 | $41.10 | $39.90 | $40.70 | $40.70 | 120,488 |
| 2018-06-13 | $40.25 | $40.80 | $39.55 | $39.85 | $39.85 | 136,562 |
| 2018-06-12 | $40.65 | $40.75 | $39.85 | $40.15 | $40.15 | 145,464 |
| 2018-06-11 | $40.90 | $41.45 | $40.60 | $40.65 | $40.65 | 112,783 |
| 2018-06-08 | $41.00 | $41.80 | $40.90 | $40.90 | $40.90 | 89,666 |
| 2018-06-07 | $41.10 | $41.30 | $40.70 | $40.95 | $40.95 | 39,682 |
| 2018-06-06 | $40.85 | $41.38 | $40.70 | $41.05 | $41.05 | 61,162 |
| 2018-06-05 | $40.80 | $41.10 | $40.30 | $40.75 | $40.75 | 69,285 |
| 2018-06-04 | $40.60 | $41.45 | $40.50 | $40.80 | $40.80 | 66,366 |
| 2018-06-01 | $40.75 | $41.10 | $40.40 | $40.45 | $40.45 | 93,248 |
| 2018-05-31 | $41.05 | $41.50 | $39.58 | $40.50 | $40.50 | 105,500 |
| 2018-05-30 | $40.60 | $41.50 | $40.60 | $41.05 | $41.05 | 161,390 |
| 2018-05-29 | $40.30 | $40.60 | $39.95 | $40.45 | $40.45 | 56,762 |
| 2018-05-25 | $40.50 | $41.23 | $40.25 | $40.40 | $40.40 | 129,121 |
| 2018-05-24 | $39.30 | $40.60 | $39.10 | $40.50 | $40.50 | 174,844 |
| 2018-05-23 | $38.20 | $39.35 | $38.05 | $39.25 | $39.25 | 141,541 |
| 2018-05-22 | $38.25 | $38.85 | $38.10 | $38.30 | $38.30 | 77,735 |
| 2018-05-21 | $37.70 | $38.45 | $37.58 | $38.30 | $38.30 | 107,247 |
| 2018-05-18 | $37.50 | $38.25 | $37.25 | $37.55 | $37.55 | 86,678 |
| 2018-05-17 | $37.35 | $37.65 | $37.20 | $37.25 | $37.25 | 56,849 |
| 2018-05-16 | $37.15 | $37.70 | $37.05 | $37.30 | $37.30 | 61,867 |
| 2018-05-15 | $36.75 | $37.55 | $36.50 | $37.05 | $37.05 | 60,062 |
| 2018-05-14 | $36.85 | $37.20 | $36.70 | $36.85 | $36.85 | 104,753 |
| 2018-05-11 | $36.50 | $37.15 | $36.44 | $36.90 | $36.90 | 88,348 |
| 2018-05-10 | $35.60 | $37.10 | $35.60 | $36.45 | $36.45 | 144,550 |
| 2018-05-09 | $34.70 | $35.70 | $34.56 | $35.50 | $35.50 | 103,062 |
| 2018-05-08 | $34.30 | $34.80 | $34.30 | $34.55 | $34.55 | 72,295 |
| 2018-05-07 | $34.55 | $34.80 | $34.25 | $34.40 | $34.40 | 60,831 |
| 2018-05-04 | $34.35 | $34.80 | $34.30 | $34.55 | $34.55 | 93,272 |
| 2018-05-03 | $34.90 | $35.45 | $34.40 | $34.50 | $34.50 | 115,948 |
| 2018-05-02 | $35.70 | $36.20 | $34.55 | $35.05 | $35.05 | 295,576 |
| 2018-05-01 | $37.35 | $37.45 | $36.05 | $37.30 | $37.30 | 94,477 |
| 2018-04-30 | $37.20 | $37.95 | $37.15 | $37.45 | $37.45 | 128,728 |
| 2018-04-27 | $37.80 | $37.85 | $37.00 | $37.05 | $37.05 | 139,746 |
| 2018-04-26 | $37.95 | $38.30 | $37.50 | $37.65 | $37.65 | 110,374 |
| 2018-04-25 | $38.40 | $38.40 | $37.40 | $37.80 | $37.80 | 102,078 |
| 2018-04-24 | $38.40 | $38.40 | $37.89 | $38.35 | $38.35 | 115,174 |
| 2018-04-23 | $38.70 | $39.30 | $38.10 | $38.25 | $38.25 | 64,364 |
| 2018-04-20 | $39.25 | $39.60 | $38.40 | $38.70 | $38.70 | 95,072 |
| 2018-04-19 | $38.90 | $39.55 | $38.85 | $39.45 | $39.45 | 119,589 |
| 2018-04-18 | $39.05 | $39.30 | $38.70 | $38.80 | $38.80 | 154,725 |
| 2018-04-17 | $39.35 | $39.50 | $38.95 | $39.05 | $39.05 | 64,020 |
| 2018-04-16 | $39.10 | $39.50 | $38.90 | $39.25 | $39.25 | 48,234 |
| 2018-04-13 | $39.20 | $40.20 | $38.60 | $38.90 | $38.90 | 88,739 |
| 2018-04-12 | $39.25 | $39.35 | $38.70 | $38.90 | $38.90 | 115,004 |
| 2018-04-11 | $38.95 | $39.78 | $38.60 | $39.05 | $39.05 | 67,857 |
| 2018-04-10 | $38.60 | $39.83 | $38.45 | $39.10 | $39.10 | 117,443 |
| 2018-04-09 | $38.60 | $38.80 | $38.10 | $38.25 | $38.25 | 78,617 |
| 2018-04-06 | $38.50 | $38.95 | $38.10 | $38.40 | $38.40 | 53,103 |
| 2018-04-05 | $38.95 | $39.80 | $38.40 | $38.65 | $38.65 | 98,511 |
| 2018-04-04 | $38.00 | $38.65 | $37.75 | $38.60 | $38.60 | 74,452 |
| 2018-04-03 | $37.95 | $38.45 | $37.60 | $38.35 | $38.35 | 70,677 |
| 2018-04-02 | $37.90 | $38.15 | $36.65 | $37.80 | $37.80 | 121,863 |
| 2018-03-29 | $37.15 | $38.35 | $37.05 | $38.10 | $38.10 | 100,830 |
| 2018-03-28 | $36.70 | $37.60 | $36.65 | $37.05 | $37.05 | 137,813 |
| 2018-03-27 | $37.00 | $37.25 | $36.45 | $36.60 | $36.60 | 107,526 |
| 2018-03-26 | $36.65 | $37.05 | $36.05 | $36.90 | $36.90 | 132,111 |
| 2018-03-23 | $36.95 | $37.75 | $36.15 | $36.20 | $36.20 | 67,656 |
| 2018-03-22 | $37.30 | $37.70 | $36.85 | $37.00 | $37.00 | 73,090 |
| 2018-03-21 | $37.20 | $37.80 | $37.05 | $37.55 | $37.55 | 61,611 |
| 2018-03-20 | $36.85 | $37.75 | $36.55 | $37.30 | $37.30 | 64,587 |
| 2018-03-19 | $36.20 | $36.95 | $35.90 | $36.80 | $36.80 | 69,888 |
| 2018-03-16 | $36.45 | $36.95 | $36.05 | $36.30 | $36.30 | 225,391 |
| 2018-03-15 | $36.85 | $37.30 | $36.10 | $36.45 | $36.45 | 88,679 |
| 2018-03-14 | $36.85 | $36.85 | $36.00 | $36.65 | $36.65 | 126,245 |
| 2018-03-13 | $36.85 | $37.55 | $36.40 | $36.65 | $36.65 | 178,349 |
| 2018-03-12 | $36.60 | $37.15 | $36.45 | $36.70 | $36.70 | 160,233 |
| 2018-03-09 | $36.65 | $36.95 | $36.15 | $36.50 | $36.50 | 196,206 |
| 2018-03-08 | $36.65 | $37.55 | $36.40 | $36.50 | $36.50 | 167,983 |
| 2018-03-07 | $35.40 | $36.85 | $35.40 | $36.45 | $36.45 | 269,646 |
| 2018-03-06 | $35.05 | $36.55 | $35.00 | $35.80 | $35.80 | 134,706 |
| 2018-03-05 | $35.50 | $35.50 | $34.60 | $35.20 | $35.20 | 139,001 |
| 2018-03-02 | $34.80 | $37.05 | $34.50 | $35.65 | $35.65 | 235,490 |
| 2018-03-01 | $34.90 | $36.10 | $34.50 | $35.25 | $35.25 | 312,116 |
| 2018-02-28 | $33.90 | $35.45 | $32.05 | $35.00 | $35.00 | 598,404 |
| 2018-02-27 | $41.95 | $42.60 | $41.15 | $41.20 | $41.20 | 59,953 |
| 2018-02-26 | $42.00 | $42.45 | $41.50 | $42.40 | $42.40 | 60,230 |
| 2018-02-23 | $41.85 | $42.00 | $41.23 | $41.90 | $41.90 | 67,947 |
| 2018-02-22 | $41.55 | $42.05 | $41.45 | $41.60 | $41.60 | 34,792 |
| 2018-02-21 | $41.00 | $41.85 | $40.65 | $41.20 | $41.20 | 41,432 |
| 2018-02-20 | $41.55 | $42.20 | $40.83 | $40.95 | $40.95 | 67,697 |
| 2018-02-16 | $40.85 | $42.50 | $40.30 | $41.90 | $41.90 | 89,514 |
| 2018-02-15 | $40.35 | $41.15 | $38.28 | $40.95 | $40.95 | 48,414 |
| 2018-02-14 | $39.80 | $40.40 | $39.70 | $40.15 | $40.15 | 112,455 |
| 2018-02-13 | $39.95 | $40.40 | $39.78 | $40.05 | $40.05 | 66,506 |
| 2018-02-12 | $40.25 | $40.75 | $39.55 | $40.30 | $40.30 | 60,223 |
| 2018-02-09 | $39.95 | $40.60 | $39.48 | $40.25 | $40.25 | 90,561 |
| 2018-02-08 | $40.05 | $40.55 | $39.15 | $39.45 | $39.45 | 91,984 |
| 2018-02-07 | $39.70 | $40.38 | $39.25 | $40.10 | $40.10 | 49,772 |
| 2018-02-06 | $39.60 | $40.35 | $38.33 | $39.80 | $39.80 | 117,557 |
| 2018-02-05 | $40.65 | $41.15 | $40.10 | $40.15 | $40.15 | 161,377 |
| 2018-02-02 | $41.50 | $42.35 | $40.75 | $40.90 | $40.90 | 83,636 |
| 2018-02-01 | $40.00 | $41.50 | $39.85 | $41.05 | $41.05 | 91,746 |
| 2018-01-31 | $41.20 | $41.55 | $40.10 | $40.15 | $40.15 | 94,084 |
| 2018-01-30 | $41.40 | $42.00 | $41.10 | $41.15 | $41.15 | 76,279 |
| 2018-01-29 | $41.70 | $42.10 | $41.55 | $41.70 | $41.70 | 58,013 |
| 2018-01-26 | $41.50 | $41.95 | $41.15 | $41.85 | $41.85 | 47,304 |
| 2018-01-25 | $41.50 | $42.00 | $40.95 | $41.40 | $41.40 | 45,349 |
| 2018-01-24 | $42.00 | $42.40 | $41.00 | $41.40 | $41.40 | 65,235 |
| 2018-01-23 | $41.95 | $42.20 | $41.40 | $41.75 | $41.75 | 41,725 |
| 2018-01-22 | $42.55 | $42.60 | $41.55 | $42.00 | $42.00 | 81,115 |
| 2018-01-19 | $41.15 | $42.85 | $40.35 | $42.65 | $42.65 | 182,478 |
| 2018-01-18 | $41.60 | $41.60 | $40.55 | $41.20 | $41.20 | 66,374 |
| 2018-01-17 | $41.05 | $41.78 | $41.05 | $41.50 | $41.50 | 127,941 |
| 2018-01-16 | $41.95 | $42.65 | $41.20 | $41.45 | $41.45 | 94,623 |
| 2018-01-12 | $41.70 | $42.15 | $40.50 | $41.75 | $41.75 | 85,149 |
| 2018-01-11 | $40.25 | $41.95 | $40.25 | $41.65 | $41.65 | 68,652 |
| 2018-01-10 | $40.00 | $40.50 | $39.83 | $40.20 | $40.20 | 30,738 |
| 2018-01-09 | $40.50 | $40.75 | $40.00 | $40.15 | $40.15 | 61,217 |
| 2018-01-08 | $40.45 | $40.75 | $40.10 | $40.40 | $40.40 | 64,099 |
| 2018-01-05 | $40.40 | $40.80 | $40.25 | $40.60 | $40.60 | 41,040 |
| 2018-01-04 | $40.10 | $40.70 | $39.85 | $40.30 | $40.30 | 50,708 |
| 2018-01-03 | $40.75 | $40.75 | $39.85 | $39.90 | $39.90 | 55,575 |
| 2018-01-02 | $40.60 | $41.10 | $40.45 | $40.75 | $40.75 | 78,179 |
| 2017-12-29 | $40.50 | $40.75 | $40.00 | $40.45 | $40.45 | 64,045 |
| 2017-12-28 | $40.15 | $40.60 | $39.70 | $40.50 | $40.50 | 72,402 |
| 2017-12-27 | $40.10 | $40.40 | $39.95 | $40.10 | $40.10 | 74,112 |
| 2017-12-26 | $40.10 | $40.25 | $36.75 | $39.90 | $39.90 | 91,064 |
| 2017-12-22 | $41.25 | $41.25 | $40.00 | $40.05 | $40.05 | 42,792 |
| 2017-12-21 | $41.30 | $41.70 | $41.05 | $41.15 | $41.15 | 88,461 |
| 2017-12-20 | $40.75 | $41.50 | $40.45 | $41.25 | $41.25 | 103,334 |
| 2017-12-19 | $40.55 | $41.10 | $38.50 | $40.60 | $40.60 | 136,926 |
| 2017-12-18 | $40.40 | $41.00 | $40.10 | $40.55 | $40.55 | 96,917 |
| 2017-12-15 | $39.45 | $40.40 | $39.45 | $40.00 | $40.00 | 201,313 |
| 2017-12-14 | $39.65 | $40.15 | $39.25 | $39.50 | $39.50 | 111,184 |
| 2017-12-13 | $40.50 | $41.00 | $39.60 | $39.80 | $39.80 | 73,695 |
| 2017-12-12 | $39.75 | $40.85 | $39.50 | $40.50 | $40.50 | 102,811 |
| 2017-12-11 | $40.50 | $40.50 | $39.35 | $39.65 | $39.65 | 88,003 |
| 2017-12-08 | $40.35 | $41.00 | $40.05 | $40.45 | $40.45 | 62,596 |
| 2017-12-07 | $40.05 | $40.75 | $39.75 | $40.25 | $40.25 | 133,611 |
| 2017-12-06 | $39.95 | $40.50 | $39.95 | $40.30 | $40.30 | 122,988 |
| 2017-12-05 | $40.50 | $40.75 | $39.72 | $39.95 | $39.95 | 73,349 |
| 2017-12-04 | $40.40 | $40.65 | $39.75 | $40.45 | $40.45 | 150,798 |
| 2017-12-01 | $40.90 | $40.90 | $39.25 | $40.10 | $40.10 | 81,048 |
| 2017-11-30 | $41.85 | $41.85 | $40.85 | $40.90 | $40.90 | 102,012 |
| 2017-11-29 | $42.00 | $42.50 | $41.50 | $41.70 | $41.70 | 120,072 |
| 2017-11-28 | $40.60 | $42.15 | $40.20 | $41.90 | $41.90 | 111,251 |
| 2017-11-27 | $40.15 | $40.80 | $40.15 | $40.40 | $40.40 | 96,474 |
| 2017-11-24 | $40.55 | $40.55 | $39.55 | $40.15 | $40.15 | 22,377 |
| 2017-11-22 | $40.05 | $40.80 | $39.95 | $40.50 | $40.50 | 83,356 |
| 2017-11-21 | $39.25 | $40.30 | $39.25 | $40.00 | $40.00 | 107,098 |
| 2017-11-20 | $38.90 | $39.25 | $38.75 | $39.20 | $39.20 | 70,757 |
| 2017-11-17 | $38.80 | $39.30 | $38.75 | $39.05 | $39.05 | 97,862 |
| 2017-11-16 | $38.85 | $39.60 | $38.60 | $39.00 | $39.00 | 94,989 |
| 2017-11-15 | $38.80 | $39.00 | $37.80 | $38.60 | $38.60 | 81,899 |
| 2017-11-14 | $37.85 | $39.15 | $37.85 | $39.05 | $39.05 | 121,784 |
| 2017-11-13 | $37.50 | $38.15 | $37.50 | $38.05 | $38.05 | 60,967 |
| 2017-11-10 | $37.40 | $38.10 | $37.40 | $37.75 | $37.75 | 49,444 |
| 2017-11-09 | $37.50 | $38.03 | $37.30 | $37.80 | $37.80 | 70,849 |
| 2017-11-08 | $37.45 | $38.23 | $37.15 | $37.85 | $37.85 | 83,166 |
| 2017-11-07 | $38.25 | $38.85 | $37.45 | $37.55 | $37.55 | 104,540 |
| 2017-11-06 | $39.20 | $39.80 | $36.20 | $38.30 | $38.30 | 93,628 |
| 2017-11-03 | $38.40 | $39.65 | $38.00 | $39.15 | $39.15 | 215,904 |
| 2017-11-02 | $35.30 | $38.80 | $34.55 | $38.30 | $38.30 | 263,892 |
| 2017-11-01 | $36.95 | $37.10 | $35.25 | $36.30 | $36.30 | 230,271 |
| 2017-10-31 | $34.60 | $36.95 | $34.55 | $36.60 | $36.60 | 214,000 |
| 2017-10-30 | $35.00 | $35.05 | $34.10 | $34.55 | $34.55 | 61,409 |
| 2017-10-27 | $35.15 | $35.35 | $34.70 | $35.20 | $35.20 | 79,671 |
| 2017-10-26 | $35.35 | $35.35 | $35.00 | $35.10 | $35.10 | 70,069 |
| 2017-10-25 | $35.30 | $35.55 | $34.90 | $35.20 | $35.20 | 81,263 |
| 2017-10-24 | $36.15 | $36.30 | $35.30 | $35.35 | $35.35 | 122,089 |
| 2017-10-23 | $36.30 | $36.35 | $35.90 | $36.10 | $36.10 | 50,705 |
| 2017-10-20 | $36.45 | $36.70 | $36.05 | $36.25 | $36.25 | 69,323 |
| 2017-10-19 | $36.25 | $36.65 | $36.00 | $36.15 | $36.15 | 58,329 |
| 2017-10-18 | $36.15 | $36.85 | $36.15 | $36.40 | $36.40 | 82,156 |
| 2017-10-17 | $36.20 | $36.65 | $36.15 | $36.20 | $36.20 | 99,257 |
| 2017-10-16 | $36.25 | $36.60 | $36.10 | $36.35 | $36.35 | 96,016 |
| 2017-10-13 | $36.35 | $36.50 | $36.13 | $36.20 | $36.20 | 86,728 |
| 2017-10-12 | $36.25 | $36.50 | $35.95 | $36.30 | $36.30 | 89,329 |
| 2017-10-11 | $36.55 | $36.70 | $36.00 | $36.25 | $36.25 | 161,747 |
| 2017-10-10 | $35.85 | $36.55 | $35.85 | $36.55 | $36.55 | 112,168 |
| 2017-10-09 | $36.20 | $36.35 | $35.35 | $35.60 | $35.60 | 220,459 |
| 2017-10-06 | $35.45 | $36.25 | $35.30 | $36.25 | $36.25 | 168,924 |
| 2017-10-05 | $35.65 | $36.20 | $35.45 | $35.50 | $35.50 | 92,052 |
| 2017-10-04 | $35.10 | $35.55 | $35.05 | $35.50 | $35.50 | 76,302 |
| 2017-10-03 | $35.65 | $35.73 | $35.10 | $35.15 | $35.15 | 132,659 |
| 2017-10-02 | $34.45 | $35.55 | $32.40 | $35.55 | $35.55 | 114,508 |
| 2017-09-29 | $34.50 | $34.80 | $34.25 | $34.30 | $34.30 | 221,895 |
| 2017-09-28 | $34.20 | $34.70 | $33.00 | $34.45 | $34.45 | 209,082 |
| 2017-09-27 | $34.20 | $34.65 | $33.75 | $34.25 | $34.25 | 182,220 |
| 2017-09-26 | $34.05 | $34.50 | $34.05 | $34.15 | $34.15 | 95,588 |
| 2017-09-25 | $33.70 | $34.30 | $33.55 | $34.00 | $34.00 | 125,236 |
| 2017-09-22 | $33.00 | $33.80 | $33.00 | $33.75 | $33.75 | 129,931 |
| 2017-09-21 | $32.95 | $33.30 | $32.90 | $33.05 | $33.05 | 84,996 |
| 2017-09-20 | $32.75 | $33.45 | $32.75 | $32.95 | $32.95 | 79,933 |
| 2017-09-19 | $32.75 | $32.95 | $32.60 | $32.80 | $32.80 | 53,920 |
| 2017-09-18 | $33.10 | $33.15 | $32.55 | $32.80 | $32.80 | 97,226 |
| 2017-09-15 | $33.10 | $33.20 | $32.40 | $33.10 | $33.10 | 286,258 |
| 2017-09-14 | $32.55 | $33.24 | $32.25 | $33.05 | $33.05 | 206,961 |
| 2017-09-13 | $33.00 | $33.03 | $32.55 | $32.60 | $32.60 | 80,287 |
| 2017-09-12 | $32.60 | $33.20 | $32.40 | $33.00 | $33.00 | 94,360 |
| 2017-09-11 | $33.00 | $33.20 | $31.95 | $32.55 | $32.55 | 158,428 |
| 2017-09-08 | $32.15 | $33.55 | $31.90 | $32.85 | $32.85 | 229,773 |
| 2017-09-07 | $30.75 | $31.25 | $30.68 | $30.95 | $30.95 | 91,294 |
| 2017-09-06 | $30.25 | $30.90 | $30.25 | $30.75 | $30.75 | 88,438 |
| 2017-09-05 | $30.80 | $30.90 | $30.05 | $30.20 | $30.20 | 95,683 |
| 2017-09-01 | $30.35 | $30.95 | $30.35 | $30.85 | $30.85 | 105,446 |
| 2017-08-31 | $29.90 | $30.40 | $29.90 | $30.25 | $30.25 | 179,907 |
| 2017-08-30 | $30.05 | $30.05 | $29.53 | $29.90 | $29.90 | 115,389 |
| 2017-08-29 | $29.90 | $30.15 | $29.75 | $30.00 | $30.00 | 149,768 |
| 2017-08-28 | $30.10 | $30.20 | $29.70 | $30.00 | $30.00 | 166,879 |
| 2017-08-25 | $30.65 | $30.70 | $30.05 | $30.15 | $30.15 | 89,824 |
| 2017-08-24 | $30.55 | $30.65 | $30.20 | $30.50 | $30.50 | 160,282 |
| 2017-08-23 | $31.00 | $31.00 | $30.40 | $30.50 | $30.50 | 154,276 |
| 2017-08-22 | $31.45 | $31.50 | $31.15 | $31.25 | $31.25 | 115,610 |
| 2017-08-21 | $31.45 | $31.50 | $30.95 | $31.20 | $31.20 | 91,407 |
| 2017-08-18 | $31.50 | $31.60 | $31.25 | $31.40 | $31.40 | 186,249 |
| 2017-08-17 | $32.40 | $32.55 | $31.73 | $31.80 | $31.80 | 150,757 |
| 2017-08-16 | $32.40 | $32.60 | $32.10 | $32.50 | $32.50 | 165,888 |
| 2017-08-15 | $32.95 | $33.15 | $32.40 | $32.45 | $32.45 | 139,571 |
| 2017-08-14 | $32.90 | $33.10 | $32.65 | $33.00 | $33.00 | 187,582 |
| 2017-08-11 | $33.15 | $33.50 | $32.75 | $32.85 | $32.85 | 113,668 |
| 2017-08-10 | $32.95 | $33.40 | $32.95 | $33.10 | $33.10 | 270,252 |
| 2017-08-09 | $33.15 | $33.25 | $32.85 | $33.00 | $33.00 | 141,249 |
| 2017-08-08 | $33.30 | $33.90 | $33.10 | $33.30 | $33.30 | 130,140 |
| 2017-08-07 | $33.70 | $33.85 | $33.15 | $33.35 | $33.35 | 135,513 |
| 2017-08-04 | $34.25 | $34.25 | $33.45 | $33.75 | $33.75 | 135,211 |
| 2017-08-03 | $35.25 | $35.25 | $34.05 | $34.15 | $34.15 | 138,681 |
| 2017-08-02 | $35.10 | $35.40 | $34.55 | $35.10 | $35.10 | 250,696 |
| 2017-08-01 | $35.40 | $35.75 | $34.55 | $35.15 | $35.15 | 301,240 |
| 2017-07-31 | $35.55 | $36.05 | $35.00 | $35.50 | $35.50 | 352,771 |
| 2017-07-28 | $40.00 | $40.00 | $34.65 | $35.80 | $35.80 | 380,647 |
| 2017-07-27 | $41.70 | $42.00 | $41.13 | $41.90 | $41.90 | 100,062 |
| 2017-07-26 | $42.10 | $42.45 | $41.50 | $41.55 | $41.55 | 53,998 |
| 2017-07-25 | $41.80 | $42.20 | $41.40 | $42.05 | $42.05 | 63,304 |
| 2017-07-24 | $42.00 | $42.10 | $41.20 | $41.65 | $41.65 | 61,413 |
| 2017-07-21 | $42.50 | $42.60 | $41.95 | $42.15 | $42.15 | 109,578 |
| 2017-07-20 | $41.75 | $42.45 | $41.55 | $42.40 | $42.40 | 64,477 |
| 2017-07-19 | $41.80 | $42.60 | $41.75 | $41.75 | $41.75 | 65,985 |
| 2017-07-18 | $41.95 | $41.95 | $41.35 | $41.80 | $41.80 | 104,053 |
| 2017-07-17 | $42.20 | $42.20 | $41.55 | $42.05 | $42.05 | 61,080 |
| 2017-07-14 | $42.20 | $42.45 | $41.90 | $42.30 | $42.30 | 41,313 |
| 2017-07-13 | $42.60 | $42.60 | $41.80 | $42.30 | $42.30 | 56,902 |
| 2017-07-12 | $42.50 | $43.35 | $42.45 | $42.60 | $42.60 | 44,698 |
| 2017-07-11 | $42.25 | $42.35 | $41.38 | $42.20 | $42.20 | 67,782 |
| 2017-07-10 | $42.55 | $42.55 | $42.10 | $42.25 | $42.25 | 100,185 |
| 2017-07-07 | $42.30 | $42.70 | $42.00 | $42.65 | $42.65 | 80,461 |
| 2017-07-06 | $42.55 | $42.75 | $42.10 | $42.10 | $42.10 | 80,397 |
| 2017-07-05 | $43.25 | $43.25 | $42.65 | $42.80 | $42.80 | 55,159 |
| 2017-07-03 | $43.30 | $43.70 | $42.55 | $43.30 | $43.30 | 52,939 |
| 2017-06-30 | $42.75 | $43.65 | $42.45 | $43.20 | $43.20 | 135,525 |
| 2017-06-29 | $42.85 | $42.90 | $42.50 | $42.75 | $42.75 | 84,306 |
| 2017-06-28 | $42.75 | $43.28 | $42.75 | $42.85 | $42.85 | 51,158 |
| 2017-06-27 | $42.75 | $42.75 | $42.45 | $42.55 | $42.55 | 76,410 |
| 2017-06-26 | $43.15 | $43.35 | $42.60 | $42.70 | $42.70 | 54,697 |
| 2017-06-23 | $42.70 | $43.35 | $42.65 | $43.10 | $43.10 | 99,399 |
| 2017-06-22 | $42.20 | $43.15 | $42.20 | $42.80 | $42.80 | 68,585 |
| 2017-06-21 | $42.35 | $42.54 | $41.95 | $42.20 | $42.20 | 136,502 |
| 2017-06-20 | $42.70 | $42.70 | $42.05 | $42.30 | $42.30 | 92,534 |
| 2017-06-19 | $42.40 | $43.10 | $42.10 | $42.65 | $42.65 | 70,630 |
| 2017-06-16 | $42.50 | $42.50 | $41.90 | $42.35 | $42.35 | 209,905 |
| 2017-06-15 | $42.90 | $43.50 | $42.75 | $42.85 | $42.85 | 66,539 |
| 2017-06-14 | $43.40 | $43.45 | $43.05 | $43.30 | $43.30 | 51,696 |
| 2017-06-13 | $43.25 | $43.63 | $43.00 | $43.35 | $43.35 | 52,629 |
| 2017-06-12 | $44.00 | $44.85 | $43.00 | $43.20 | $43.20 | 112,304 |
| 2017-06-09 | $43.80 | $44.25 | $43.35 | $44.00 | $44.00 | 120,860 |
| 2017-06-08 | $42.65 | $43.75 | $42.40 | $43.70 | $43.70 | 92,060 |
| 2017-06-07 | $42.40 | $42.80 | $42.30 | $42.70 | $42.70 | 93,151 |
| 2017-06-06 | $42.75 | $42.75 | $42.05 | $42.40 | $42.40 | 139,377 |
| 2017-06-05 | $43.90 | $43.95 | $42.90 | $42.90 | $42.90 | 159,585 |
| 2017-06-02 | $43.25 | $44.25 | $43.05 | $44.00 | $44.00 | 162,829 |
| 2017-06-01 | $41.70 | $43.10 | $41.60 | $43.05 | $43.05 | 158,693 |
| 2017-05-31 | $41.65 | $41.75 | $41.25 | $41.55 | $41.55 | 76,909 |
| 2017-05-30 | $41.75 | $41.75 | $41.20 | $41.55 | $41.55 | 86,014 |
| 2017-05-26 | $41.30 | $41.90 | $41.00 | $41.85 | $41.85 | 79,017 |
| 2017-05-25 | $41.40 | $41.45 | $41.00 | $41.40 | $41.40 | 94,843 |
| 2017-05-24 | $41.15 | $41.55 | $40.90 | $41.25 | $41.25 | 77,286 |
| 2017-05-23 | $41.15 | $41.16 | $40.80 | $41.15 | $41.15 | 167,409 |
| 2017-05-22 | $40.70 | $41.45 | $40.70 | $41.20 | $41.20 | 110,201 |
| 2017-05-19 | $41.65 | $41.70 | $40.50 | $40.70 | $40.70 | 151,498 |
| 2017-05-18 | $42.35 | $42.50 | $41.30 | $41.60 | $41.60 | 205,501 |
| 2017-05-17 | $42.75 | $42.75 | $42.15 | $42.30 | $42.30 | 112,777 |
| 2017-05-16 | $43.40 | $43.52 | $42.55 | $43.10 | $43.10 | 161,236 |
| 2017-05-15 | $43.20 | $43.75 | $42.85 | $43.30 | $43.30 | 139,406 |
| 2017-05-12 | $43.70 | $43.84 | $42.75 | $43.20 | $43.20 | 165,299 |
| 2017-05-11 | $44.15 | $44.78 | $43.50 | $43.80 | $43.80 | 240,865 |
| 2017-05-10 | $44.20 | $44.60 | $43.90 | $44.40 | $44.40 | 102,753 |
| 2017-05-09 | $44.55 | $44.75 | $44.15 | $44.30 | $44.30 | 145,077 |
| 2017-05-08 | $44.40 | $44.70 | $44.20 | $44.65 | $44.65 | 91,402 |
| 2017-05-05 | $45.00 | $45.00 | $44.15 | $44.50 | $44.50 | 93,987 |
| 2017-05-04 | $45.25 | $45.35 | $44.55 | $44.80 | $44.80 | 129,213 |
| 2017-05-03 | $45.55 | $45.75 | $44.65 | $45.10 | $45.10 | 197,251 |
| 2017-05-02 | $46.30 | $46.50 | $45.30 | $45.75 | $45.75 | 178,963 |
| 2017-05-01 | $46.50 | $46.85 | $44.75 | $46.45 | $46.45 | 368,277 |
| 2017-04-28 | $44.60 | $44.95 | $44.40 | $44.50 | $44.50 | 150,789 |
| 2017-04-27 | $45.10 | $45.20 | $44.40 | $44.60 | $44.60 | 130,956 |
| 2017-04-26 | $43.80 | $45.35 | $43.30 | $45.05 | $45.05 | 134,085 |
| 2017-04-25 | $43.85 | $44.20 | $43.70 | $43.75 | $43.75 | 137,883 |
| 2017-04-24 | $43.40 | $43.75 | $43.30 | $43.55 | $43.55 | 105,776 |
| 2017-04-21 | $42.90 | $43.20 | $42.65 | $43.05 | $43.05 | 89,996 |
| 2017-04-20 | $42.60 | $43.35 | $42.45 | $43.00 | $43.00 | 88,035 |
| 2017-04-19 | $42.65 | $42.88 | $42.28 | $42.60 | $42.60 | 110,253 |
| 2017-04-18 | $42.15 | $42.73 | $41.90 | $42.45 | $42.45 | 99,581 |
| 2017-04-17 | $42.10 | $42.55 | $41.50 | $42.30 | $42.30 | 90,400 |
| 2017-04-13 | $42.00 | $42.30 | $41.35 | $41.95 | $41.95 | 113,376 |
| 2017-04-12 | $42.40 | $42.50 | $41.80 | $42.10 | $42.10 | 99,802 |
| 2017-04-11 | $42.05 | $42.55 | $42.05 | $42.45 | $42.45 | 66,767 |
| 2017-04-10 | $41.85 | $42.78 | $41.85 | $42.25 | $42.25 | 85,746 |
| 2017-04-07 | $42.25 | $42.50 | $41.43 | $41.90 | $41.90 | 121,261 |
| 2017-04-06 | $41.80 | $42.35 | $41.55 | $42.35 | $42.35 | 103,364 |
| 2017-04-05 | $41.65 | $42.20 | $41.40 | $41.85 | $41.85 | 169,107 |
| 2017-04-04 | $41.55 | $41.75 | $41.10 | $41.55 | $41.55 | 149,472 |
| 2017-04-03 | $42.05 | $42.20 | $41.15 | $41.70 | $41.70 | 110,046 |
| 2017-03-31 | $41.90 | $42.35 | $41.45 | $42.10 | $42.10 | 126,020 |
| 2017-03-30 | $41.70 | $42.00 | $41.55 | $41.75 | $41.75 | 98,208 |
| 2017-03-29 | $42.00 | $42.10 | $41.60 | $41.70 | $41.70 | 82,614 |
| 2017-03-28 | $41.85 | $42.35 | $41.50 | $42.05 | $42.05 | 105,586 |
| 2017-03-27 | $41.30 | $42.28 | $41.20 | $42.00 | $42.00 | 159,779 |
| 2017-03-24 | $40.65 | $41.95 | $40.65 | $41.55 | $41.55 | 238,025 |
| 2017-03-23 | $39.65 | $40.35 | $39.40 | $39.75 | $39.75 | 140,806 |
| 2017-03-22 | $40.85 | $40.85 | $39.15 | $39.65 | $39.65 | 177,836 |
| 2017-03-21 | $40.75 | $41.28 | $40.15 | $40.75 | $40.75 | 171,244 |
| 2017-03-20 | $41.90 | $41.90 | $40.50 | $40.70 | $40.70 | 104,887 |
| 2017-03-17 | $41.70 | $42.25 | $41.25 | $41.85 | $41.85 | 174,996 |
| 2017-03-16 | $41.65 | $42.40 | $41.65 | $42.00 | $42.00 | 121,493 |
| 2017-03-15 | $41.05 | $41.95 | $41.05 | $41.75 | $41.75 | 167,683 |
| 2017-03-14 | $41.35 | $41.85 | $40.85 | $40.90 | $40.90 | 103,738 |
| 2017-03-13 | $41.50 | $42.05 | $41.45 | $41.55 | $41.55 | 118,474 |
| 2017-03-10 | $41.15 | $41.65 | $40.89 | $41.55 | $41.55 | 123,043 |
| 2017-03-09 | $41.05 | $41.75 | $40.30 | $40.95 | $40.95 | 154,472 |
| 2017-03-08 | $41.15 | $41.70 | $40.90 | $41.15 | $41.15 | 135,280 |
| 2017-03-07 | $41.20 | $42.20 | $40.50 | $40.95 | $40.95 | 132,136 |
| 2017-03-06 | $41.85 | $42.15 | $41.30 | $41.40 | $41.40 | 156,623 |
| 2017-03-03 | $43.30 | $43.35 | $41.67 | $42.15 | $42.15 | 133,471 |
| 2017-03-02 | $43.30 | $43.90 | $42.90 | $43.25 | $43.25 | 124,747 |
| 2017-03-01 | $44.00 | $44.10 | $42.75 | $43.15 | $43.15 | 218,194 |
| 2017-02-28 | $45.85 | $45.90 | $43.30 | $43.45 | $43.45 | 193,670 |
| 2017-02-27 | $44.20 | $45.95 | $43.95 | $45.95 | $45.95 | 234,979 |
| 2017-02-24 | $40.95 | $44.65 | $40.95 | $44.30 | $44.30 | 326,472 |
| 2017-02-23 | $43.85 | $45.75 | $43.65 | $45.10 | $45.10 | 222,387 |
| 2017-02-22 | $43.20 | $43.90 | $42.85 | $43.65 | $43.65 | 216,605 |
| 2017-02-21 | $42.10 | $43.55 | $42.05 | $43.35 | $43.35 | 307,438 |
| 2017-02-17 | $43.75 | $45.60 | $42.25 | $42.60 | $42.60 | 629,196 |
| 2017-02-16 | $46.85 | $47.45 | $46.30 | $46.60 | $46.60 | 69,155 |
| 2017-02-15 | $46.55 | $47.10 | $46.05 | $46.85 | $46.85 | 98,582 |
| 2017-02-14 | $46.15 | $47.00 | $45.80 | $46.65 | $46.65 | 136,064 |
| 2017-02-13 | $46.70 | $47.05 | $46.15 | $46.30 | $46.30 | 101,257 |
| 2017-02-10 | $45.85 | $46.50 | $45.60 | $46.45 | $46.45 | 112,435 |
| 2017-02-09 | $44.95 | $46.25 | $44.95 | $45.65 | $45.65 | 86,215 |
| 2017-02-08 | $44.75 | $45.05 | $44.15 | $44.85 | $44.85 | 109,379 |
| 2017-02-07 | $45.80 | $46.25 | $44.65 | $44.80 | $44.80 | 191,010 |
| 2017-02-06 | $45.55 | $46.40 | $45.25 | $45.75 | $45.75 | 102,557 |
| 2017-02-03 | $45.65 | $45.95 | $44.85 | $45.60 | $45.60 | 109,763 |
| 2017-02-02 | $44.30 | $45.45 | $43.75 | $45.30 | $45.30 | 295,450 |
| 2017-02-01 | $45.55 | $45.65 | $44.35 | $44.35 | $44.35 | 230,751 |
| 2017-01-31 | $45.70 | $45.75 | $44.65 | $45.30 | $45.30 | 224,496 |
| 2017-01-30 | $46.40 | $46.40 | $45.65 | $46.05 | $46.05 | 86,986 |
| 2017-01-27 | $46.50 | $47.00 | $46.20 | $46.60 | $46.60 | 216,106 |
| 2017-01-26 | $47.30 | $47.35 | $46.55 | $46.75 | $46.75 | 80,672 |
| 2017-01-25 | $47.30 | $47.65 | $46.70 | $47.20 | $47.20 | 125,493 |
| 2017-01-24 | $45.95 | $47.06 | $45.85 | $46.95 | $46.95 | 200,704 |
| 2017-01-23 | $45.85 | $46.15 | $45.60 | $45.85 | $45.85 | 137,422 |
| 2017-01-20 | $46.00 | $46.45 | $45.35 | $46.00 | $46.00 | 143,540 |
| 2017-01-19 | $45.55 | $46.00 | $45.35 | $45.90 | $45.90 | 181,235 |
| 2017-01-18 | $45.05 | $45.50 | $44.45 | $45.40 | $45.40 | 159,938 |
| 2017-01-17 | $45.85 | $45.87 | $44.73 | $44.95 | $44.95 | 222,792 |
| 2017-01-13 | $46.00 | $46.60 | $45.45 | $46.00 | $46.00 | 324,975 |
| 2017-01-12 | $45.65 | $45.95 | $45.20 | $45.90 | $45.90 | 140,552 |
| 2017-01-11 | $46.10 | $46.20 | $45.70 | $45.85 | $45.85 | 144,084 |
| 2017-01-10 | $46.05 | $46.70 | $45.15 | $45.90 | $45.90 | 387,176 |
| 2017-01-09 | $45.80 | $46.45 | $45.10 | $45.85 | $45.85 | 298,829 |
| 2017-01-06 | $45.90 | $46.70 | $45.75 | $46.00 | $46.00 | 369,292 |
| 2017-01-05 | $46.90 | $47.23 | $45.50 | $45.75 | $45.75 | 521,372 |
| 2017-01-04 | $46.40 | $47.25 | $46.40 | $46.85 | $46.85 | 310,145 |
| 2017-01-03 | $49.00 | $49.25 | $45.45 | $46.10 | $46.10 | 505,947 |
| 2016-12-30 | $50.60 | $51.05 | $49.90 | $50.65 | $50.65 | 124,557 |
| 2016-12-29 | $50.50 | $51.70 | $50.10 | $50.60 | $50.60 | 159,982 |
| 2016-12-28 | $51.75 | $51.80 | $50.25 | $50.35 | $50.35 | 116,148 |
| 2016-12-27 | $52.55 | $52.60 | $51.40 | $51.80 | $51.80 | 108,921 |
| 2016-12-23 | $52.10 | $52.30 | $51.70 | $52.00 | $52.00 | 74,300 |
| 2016-12-22 | $52.95 | $52.95 | $51.55 | $52.00 | $52.00 | 103,314 |
| 2016-12-21 | $53.25 | $53.78 | $52.40 | $52.85 | $52.85 | 106,178 |
| 2016-12-20 | $52.50 | $54.15 | $52.50 | $53.50 | $53.50 | 110,198 |
| 2016-12-19 | $52.75 | $53.20 | $51.80 | $52.20 | $52.20 | 161,529 |
| 2016-12-16 | $52.70 | $53.25 | $52.70 | $52.90 | $52.90 | 457,120 |
| 2016-12-15 | $52.65 | $53.10 | $52.10 | $52.45 | $52.45 | 142,400 |
| 2016-12-14 | $53.70 | $53.70 | $52.55 | $52.65 | $52.65 | 85,532 |
| 2016-12-13 | $55.30 | $55.30 | $53.58 | $53.75 | $53.75 | 247,568 |
| 2016-12-12 | $54.90 | $55.55 | $54.65 | $55.00 | $55.00 | 177,139 |
| 2016-12-09 | $54.70 | $54.90 | $54.05 | $54.70 | $54.70 | 107,333 |
| 2016-12-08 | $53.55 | $54.68 | $52.78 | $54.60 | $54.60 | 131,679 |
| 2016-12-07 | $51.80 | $53.25 | $51.80 | $53.25 | $53.25 | 76,448 |
| 2016-12-06 | $51.20 | $52.05 | $50.90 | $52.00 | $52.00 | 101,501 |
| 2016-12-05 | $50.60 | $51.25 | $50.40 | $50.95 | $50.95 | 133,506 |
| 2016-12-02 | $51.40 | $51.40 | $50.50 | $50.60 | $50.60 | 206,679 |
| 2016-12-01 | $52.65 | $52.95 | $51.40 | $51.45 | $51.45 | 242,443 |
| 2016-11-30 | $52.50 | $52.90 | $52.05 | $52.75 | $52.75 | 144,208 |
| 2016-11-29 | $52.70 | $53.05 | $52.05 | $52.25 | $52.25 | 96,085 |
| 2016-11-28 | $51.85 | $52.95 | $50.90 | $52.55 | $52.55 | 96,751 |
| 2016-11-25 | $52.10 | $52.10 | $51.50 | $51.75 | $51.75 | 28,320 |
| 2016-11-23 | $51.70 | $52.15 | $50.50 | $52.05 | $52.05 | 57,740 |
| 2016-11-22 | $50.90 | $51.90 | $50.90 | $51.85 | $51.85 | 91,942 |
| 2016-11-21 | $50.60 | $51.40 | $50.19 | $51.00 | $51.00 | 175,780 |
| 2016-11-18 | $50.70 | $50.83 | $50.35 | $50.65 | $50.65 | 142,592 |
| 2016-11-17 | $49.60 | $50.90 | $49.40 | $50.70 | $50.70 | 317,495 |
| 2016-11-16 | $49.65 | $49.78 | $48.65 | $49.45 | $49.45 | 269,800 |
| 2016-11-15 | $50.20 | $50.20 | $48.95 | $49.70 | $49.70 | 272,785 |
| 2016-11-14 | $50.65 | $51.70 | $49.75 | $50.05 | $50.05 | 252,003 |
| 2016-11-11 | $49.75 | $50.95 | $49.55 | $50.60 | $50.60 | 216,992 |
| 2016-11-10 | $50.50 | $50.65 | $49.35 | $49.65 | $49.65 | 180,660 |
| 2016-11-09 | $48.75 | $50.40 | $47.90 | $50.00 | $50.00 | 124,760 |
| 2016-11-08 | $49.45 | $49.93 | $49.00 | $49.35 | $49.35 | 91,082 |
| 2016-11-07 | $50.15 | $50.63 | $49.00 | $49.55 | $49.55 | 159,820 |
| 2016-11-04 | $48.90 | $49.60 | $48.60 | $49.15 | $49.15 | 219,992 |
| 2016-11-03 | $47.55 | $49.90 | $47.55 | $48.90 | $48.90 | 193,933 |
| 2016-11-02 | $41.20 | $49.45 | $41.20 | $47.45 | $47.45 | 895,593 |
| 2016-11-01 | $56.00 | $56.05 | $54.75 | $54.85 | $54.85 | 113,550 |
| 2016-10-31 | $56.30 | $56.85 | $55.65 | $56.05 | $56.05 | 132,081 |
| 2016-10-28 | $55.60 | $57.05 | $55.05 | $56.35 | $56.35 | 114,740 |
| 2016-10-27 | $56.40 | $56.40 | $55.10 | $55.50 | $55.50 | 99,426 |
| 2016-10-26 | $56.85 | $57.60 | $56.00 | $56.15 | $56.15 | 74,228 |
| 2016-10-25 | $57.15 | $57.25 | $56.55 | $57.05 | $57.05 | 79,911 |
| 2016-10-24 | $57.10 | $57.70 | $56.45 | $57.15 | $57.15 | 87,574 |
| 2016-10-21 | $56.05 | $56.80 | $55.53 | $56.65 | $56.65 | 87,677 |
| 2016-10-20 | $55.05 | $56.65 | $55.05 | $56.25 | $56.25 | 85,677 |
| 2016-10-19 | $55.75 | $56.45 | $55.65 | $56.10 | $56.10 | 108,587 |
| 2016-10-18 | $56.10 | $56.28 | $55.55 | $55.80 | $55.80 | 151,960 |
| 2016-10-17 | $55.75 | $56.10 | $55.40 | $55.50 | $55.50 | 142,803 |
| 2016-10-14 | $56.19 | $56.47 | $55.30 | $55.63 | $55.63 | 134,913 |
| 2016-10-13 | $56.54 | $57.80 | $55.83 | $55.95 | $55.95 | 152,400 |
| 2016-10-12 | $57.04 | $57.35 | $56.76 | $56.89 | $56.89 | 117,719 |
| 2016-10-11 | $58.05 | $58.08 | $56.65 | $56.87 | $56.87 | 149,167 |
| 2016-10-10 | $58.11 | $59.04 | $58.11 | $58.19 | $58.19 | 127,653 |
| 2016-10-07 | $58.54 | $58.54 | $57.80 | $58.00 | $58.00 | 121,460 |
| 2016-10-06 | $58.42 | $58.82 | $55.56 | $58.73 | $58.73 | 80,998 |
| 2016-10-05 | $59.55 | $59.55 | $58.40 | $58.71 | $58.71 | 131,664 |
| 2016-10-04 | $59.39 | $60.64 | $59.08 | $59.17 | $59.17 | 96,685 |
| 2016-10-03 | $59.78 | $59.91 | $58.94 | $59.12 | $59.12 | 136,273 |
| 2016-09-30 | $58.64 | $60.12 | $58.56 | $59.76 | $59.76 | 267,029 |
| 2016-09-29 | $59.03 | $60.35 | $58.37 | $58.57 | $58.57 | 81,801 |
| 2016-09-28 | $58.83 | $59.06 | $58.21 | $58.98 | $58.98 | 111,825 |
| 2016-09-27 | $59.20 | $59.53 | $58.53 | $58.91 | $58.91 | 153,273 |
| 2016-09-26 | $60.34 | $60.34 | $59.07 | $59.20 | $59.20 | 123,785 |
| 2016-09-23 | $61.42 | $62.28 | $60.19 | $60.29 | $60.29 | 178,041 |
| 2016-09-22 | $61.40 | $62.17 | $61.05 | $61.72 | $61.72 | 199,665 |
| 2016-09-21 | $60.32 | $61.31 | $60.22 | $61.17 | $61.17 | 209,281 |
| 2016-09-20 | $60.43 | $61.17 | $59.95 | $59.98 | $59.98 | 97,978 |
| 2016-09-19 | $60.43 | $61.12 | $59.98 | $60.22 | $60.22 | 51,857 |
| 2016-09-16 | $60.79 | $61.13 | $59.62 | $60.16 | $60.16 | 202,351 |
| 2016-09-15 | $59.99 | $60.82 | $59.74 | $60.73 | $60.73 | 98,700 |
| 2016-09-14 | $60.86 | $61.04 | $59.87 | $59.97 | $59.97 | 116,231 |
| 2016-09-13 | $61.43 | $61.47 | $60.47 | $60.90 | $60.90 | 111,628 |
| 2016-09-12 | $61.38 | $62.62 | $61.31 | $62.16 | $62.16 | 106,471 |
| 2016-09-09 | $62.46 | $63.15 | $61.37 | $61.43 | $61.43 | 96,448 |
| 2016-09-08 | $63.77 | $64.00 | $62.79 | $62.90 | $62.90 | 135,564 |
| 2016-09-07 | $63.34 | $63.83 | $63.28 | $63.65 | $63.65 | 114,003 |
| 2016-09-06 | $63.54 | $63.86 | $62.90 | $63.51 | $63.51 | 106,287 |
| 2016-09-02 | $63.57 | $63.93 | $63.15 | $63.66 | $63.66 | 124,539 |
| 2016-09-01 | $63.23 | $63.32 | $62.19 | $63.32 | $63.32 | 103,395 |
| 2016-08-31 | $63.27 | $63.61 | $62.61 | $62.86 | $62.86 | 92,666 |
| 2016-08-30 | $63.49 | $63.68 | $63.00 | $63.58 | $63.58 | 83,806 |
| 2016-08-29 | $62.85 | $63.68 | $62.69 | $63.60 | $63.60 | 57,754 |
| 2016-08-26 | $63.33 | $63.74 | $62.68 | $63.00 | $63.00 | 120,552 |
| 2016-08-25 | $63.00 | $63.64 | $62.70 | $63.58 | $63.58 | 107,039 |
| 2016-08-24 | $63.10 | $63.40 | $62.46 | $63.18 | $63.18 | 171,287 |
| 2016-08-23 | $61.79 | $63.29 | $61.60 | $63.26 | $63.26 | 199,287 |
| 2016-08-22 | $61.65 | $62.12 | $61.15 | $62.00 | $62.00 | 161,693 |
| 2016-08-19 | $61.85 | $62.54 | $60.87 | $62.23 | $62.23 | 73,072 |
| 2016-08-18 | $57.23 | $62.76 | $57.23 | $61.80 | $61.80 | 167,917 |
| 2016-08-17 | $61.61 | $62.52 | $61.07 | $61.94 | $61.94 | 127,058 |
| 2016-08-16 | $61.17 | $62.19 | $61.17 | $61.44 | $61.44 | 106,659 |
| 2016-08-15 | $60.98 | $61.36 | $60.46 | $61.24 | $61.24 | 97,683 |
| 2016-08-12 | $61.49 | $61.65 | $60.90 | $61.05 | $61.05 | 93,252 |
| 2016-08-11 | $60.85 | $61.99 | $60.39 | $61.51 | $61.51 | 89,183 |
| 2016-08-10 | $60.46 | $61.11 | $60.33 | $60.83 | $60.83 | 36,674 |
| 2016-08-09 | $60.21 | $61.15 | $59.64 | $61.04 | $61.04 | 65,031 |
| 2016-08-08 | $60.51 | $60.84 | $60.01 | $60.71 | $60.71 | 71,182 |
| 2016-08-05 | $59.63 | $60.93 | $59.03 | $60.88 | $60.88 | 119,273 |
| 2016-08-04 | $60.19 | $60.74 | $58.90 | $59.02 | $59.02 | 190,397 |
| 2016-08-03 | $60.63 | $60.80 | $59.61 | $60.44 | $60.44 | 109,067 |
| 2016-08-02 | $61.56 | $61.81 | $60.63 | $60.70 | $60.70 | 82,078 |
| 2016-08-01 | $61.78 | $62.00 | $61.22 | $61.70 | $61.70 | 90,604 |
| 2016-07-29 | $61.45 | $61.89 | $61.04 | $61.47 | $61.47 | 125,520 |
| 2016-07-28 | $62.36 | $62.71 | $61.42 | $61.44 | $61.44 | 110,757 |
| 2016-07-27 | $65.00 | $65.00 | $61.38 | $62.37 | $62.37 | 218,037 |
| 2016-07-26 | $64.24 | $64.90 | $64.08 | $64.46 | $64.46 | 143,508 |
| 2016-07-25 | $63.65 | $64.89 | $63.65 | $64.38 | $64.38 | 112,581 |
| 2016-07-22 | $63.05 | $63.98 | $62.69 | $63.85 | $63.85 | 132,297 |
| 2016-07-21 | $63.26 | $63.98 | $62.72 | $62.84 | $62.84 | 79,703 |
| 2016-07-20 | $63.42 | $64.09 | $63.13 | $63.83 | $63.83 | 104,994 |
| 2016-07-19 | $62.80 | $63.74 | $62.41 | $63.19 | $63.19 | 169,715 |
| 2016-07-18 | $64.24 | $64.32 | $62.71 | $62.74 | $62.74 | 139,487 |
| 2016-07-15 | $64.24 | $64.45 | $63.48 | $64.25 | $64.25 | 84,909 |
| 2016-07-14 | $64.03 | $64.27 | $63.61 | $63.77 | $63.77 | 79,184 |
| 2016-07-13 | $64.11 | $64.31 | $63.22 | $63.44 | $63.44 | 78,022 |
| 2016-07-12 | $62.80 | $64.59 | $62.80 | $63.75 | $63.75 | 177,671 |
| 2016-07-11 | $62.12 | $62.64 | $61.85 | $62.56 | $62.56 | 101,282 |
| 2016-07-08 | $60.81 | $62.22 | $60.81 | $61.92 | $61.92 | 96,304 |
| 2016-07-07 | $60.42 | $61.70 | $60.00 | $60.40 | $60.40 | 51,917 |
| 2016-07-06 | $59.91 | $60.76 | $59.91 | $60.39 | $60.39 | 135,055 |
| 2016-07-05 | $60.57 | $60.65 | $59.81 | $60.17 | $60.17 | 133,761 |
| 2016-07-01 | $60.25 | $61.61 | $60.25 | $60.91 | $60.91 | 100,821 |
| 2016-06-30 | $59.00 | $60.44 | $58.50 | $60.42 | $60.42 | 205,683 |
| 2016-06-29 | $59.13 | $59.23 | $58.44 | $58.57 | $58.57 | 156,996 |
| 2016-06-28 | $59.44 | $59.44 | $58.25 | $58.32 | $58.32 | 123,395 |
| 2016-06-27 | $59.33 | $60.35 | $58.49 | $58.68 | $58.68 | 373,477 |
| 2016-06-24 | $58.66 | $60.59 | $58.66 | $60.04 | $60.04 | 173,986 |
| 2016-06-23 | $61.75 | $62.34 | $61.40 | $61.58 | $61.58 | 164,692 |
| 2016-06-22 | $61.12 | $61.35 | $60.40 | $60.98 | $60.98 | 95,093 |
| 2016-06-21 | $61.06 | $61.44 | $60.35 | $60.81 | $60.81 | 150,539 |
| 2016-06-20 | $61.46 | $61.97 | $60.59 | $61.03 | $61.03 | 195,268 |
| 2016-06-17 | $60.60 | $61.55 | $60.05 | $60.53 | $60.53 | 424,087 |
| 2016-06-16 | $58.62 | $60.61 | $58.16 | $60.45 | $60.45 | 266,271 |
| 2016-06-15 | $59.31 | $59.79 | $58.87 | $59.02 | $59.02 | 371,136 |
| 2016-06-14 | $58.21 | $59.21 | $57.63 | $59.14 | $59.14 | 353,907 |
| 2016-06-13 | $59.10 | $59.62 | $58.30 | $58.56 | $58.56 | 90,768 |
| 2016-06-10 | $59.44 | $60.10 | $59.17 | $59.51 | $59.51 | 113,636 |
| 2016-06-09 | $59.95 | $60.52 | $59.39 | $60.11 | $60.11 | 162,565 |
| 2016-06-08 | $59.69 | $60.68 | $59.69 | $60.20 | $60.20 | 177,618 |
| 2016-06-07 | $60.36 | $60.56 | $59.44 | $59.95 | $59.95 | 192,993 |
| 2016-06-06 | $59.06 | $60.36 | $58.00 | $60.25 | $60.25 | 147,418 |
| 2016-06-03 | $58.93 | $59.45 | $57.63 | $58.96 | $58.96 | 208,103 |
| 2016-06-02 | $58.36 | $59.26 | $58.36 | $59.26 | $59.26 | 145,289 |
| 2016-06-01 | $58.40 | $59.17 | $57.68 | $59.05 | $59.05 | 120,423 |
| 2016-05-31 | $59.26 | $59.26 | $57.90 | $58.54 | $58.54 | 134,827 |
| 2016-05-27 | $58.77 | $59.42 | $57.60 | $58.96 | $58.96 | 64,990 |
| 2016-05-26 | $58.61 | $59.22 | $56.97 | $58.67 | $58.67 | 77,029 |
| 2016-05-25 | $58.01 | $58.69 | $57.52 | $58.60 | $58.60 | 135,113 |
| 2016-05-24 | $56.33 | $58.79 | $56.04 | $58.00 | $58.00 | 174,942 |
| 2016-05-23 | $56.63 | $57.20 | $55.85 | $55.88 | $55.88 | 99,137 |
| 2016-05-20 | $56.31 | $56.86 | $55.73 | $56.52 | $56.52 | 69,646 |
| 2016-05-19 | $55.63 | $56.81 | $54.78 | $55.95 | $55.95 | 94,978 |
| 2016-05-18 | $54.83 | $56.50 | $54.28 | $55.91 | $55.91 | 132,981 |
| 2016-05-17 | $56.65 | $56.94 | $54.72 | $54.87 | $54.87 | 168,097 |
| 2016-05-16 | $56.24 | $57.55 | $56.09 | $56.73 | $56.73 | 132,422 |
| 2016-05-13 | $57.00 | $58.18 | $54.71 | $56.09 | $56.09 | 139,338 |
| 2016-05-12 | $57.72 | $58.36 | $56.58 | $57.26 | $57.26 | 114,346 |
| 2016-05-11 | $58.25 | $58.28 | $56.86 | $57.45 | $57.45 | 132,609 |
| 2016-05-10 | $57.75 | $58.66 | $57.00 | $58.46 | $58.46 | 114,597 |
| 2016-05-09 | $57.51 | $58.27 | $57.48 | $57.55 | $57.55 | 107,788 |
| 2016-05-06 | $56.30 | $57.65 | $56.30 | $57.63 | $57.63 | 95,278 |
| 2016-05-05 | $57.24 | $58.10 | $56.39 | $56.47 | $56.47 | 155,588 |
| 2016-05-04 | $55.26 | $57.38 | $54.72 | $56.88 | $56.88 | 203,114 |
| 2016-05-03 | $55.48 | $56.40 | $55.02 | $55.43 | $55.43 | 145,161 |
| 2016-05-02 | $55.96 | $56.47 | $55.67 | $56.10 | $56.10 | 188,925 |
| 2016-04-29 | $62.15 | $62.15 | $55.60 | $55.61 | $55.61 | 284,320 |
| 2016-04-28 | $59.01 | $60.67 | $58.20 | $59.21 | $59.21 | 199,173 |
| 2016-04-27 | $58.93 | $59.42 | $58.44 | $59.18 | $59.18 | 65,662 |
| 2016-04-26 | $59.39 | $59.77 | $58.33 | $58.82 | $58.82 | 121,981 |
| 2016-04-25 | $59.03 | $59.63 | $58.22 | $59.29 | $59.29 | 128,505 |
| 2016-04-22 | $58.90 | $59.73 | $58.56 | $59.32 | $59.32 | 114,820 |
| 2016-04-21 | $58.84 | $59.49 | $57.58 | $58.69 | $58.69 | 130,171 |
| 2016-04-20 | $59.43 | $59.80 | $57.70 | $59.01 | $59.01 | 161,241 |
| 2016-04-19 | $59.42 | $59.74 | $58.38 | $59.59 | $59.59 | 155,186 |
| 2016-04-18 | $57.58 | $59.30 | $57.50 | $59.16 | $59.16 | 137,760 |
| 2016-04-15 | $56.69 | $58.05 | $56.69 | $57.87 | $57.87 | 95,554 |
| 2016-04-14 | $56.68 | $57.00 | $56.01 | $56.99 | $56.99 | 148,928 |
| 2016-04-13 | $55.56 | $56.67 | $55.03 | $56.59 | $56.59 | 119,088 |
| 2016-04-12 | $54.91 | $55.79 | $54.14 | $55.14 | $55.14 | 166,667 |
| 2016-04-11 | $54.68 | $55.65 | $54.46 | $54.98 | $54.98 | 157,938 |
| 2016-04-08 | $55.04 | $55.69 | $54.28 | $54.38 | $54.38 | 139,549 |
| 2016-04-07 | $56.10 | $56.82 | $54.26 | $54.72 | $54.72 | 329,212 |
| 2016-04-06 | $57.42 | $57.96 | $56.43 | $56.63 | $56.63 | 164,214 |
| 2016-04-05 | $57.52 | $58.57 | $57.40 | $57.47 | $57.47 | 187,599 |
| 2016-04-04 | $58.81 | $58.88 | $57.65 | $57.80 | $57.80 | 177,014 |
| 2016-04-01 | $57.50 | $58.97 | $56.16 | $58.67 | $58.67 | 206,197 |
| 2016-03-31 | $58.16 | $58.47 | $57.16 | $58.19 | $58.19 | 358,185 |
| 2016-03-30 | $58.92 | $59.48 | $57.85 | $58.03 | $58.03 | 182,360 |
| 2016-03-29 | $56.17 | $58.80 | $55.48 | $58.76 | $58.76 | 222,869 |
| 2016-03-28 | $56.95 | $56.95 | $54.91 | $56.13 | $56.13 | 242,352 |
| 2016-03-24 | $55.87 | $57.14 | $55.48 | $56.98 | $56.98 | 319,828 |
| 2016-03-23 | $57.53 | $58.22 | $55.95 | $55.97 | $55.97 | 230,036 |
| 2016-03-22 | $57.36 | $58.03 | $57.09 | $57.48 | $57.48 | 128,263 |
| 2016-03-21 | $58.36 | $58.84 | $57.49 | $57.72 | $57.72 | 191,461 |
| 2016-03-18 | $57.22 | $58.83 | $57.14 | $58.42 | $58.42 | 325,328 |
| 2016-03-17 | $54.85 | $57.13 | $53.98 | $56.90 | $56.90 | 217,012 |
| 2016-03-16 | $55.26 | $55.82 | $51.11 | $54.78 | $54.78 | 172,957 |
| 2016-03-15 | $56.68 | $57.58 | $54.81 | $55.59 | $55.59 | 186,155 |
| 2016-03-14 | $57.74 | $58.10 | $56.68 | $56.84 | $56.84 | 194,619 |
| 2016-03-11 | $57.02 | $58.12 | $56.13 | $57.87 | $57.87 | 185,178 |
| 2016-03-10 | $57.70 | $59.03 | $55.62 | $56.45 | $56.45 | 234,085 |
| 2016-03-09 | $57.15 | $57.62 | $56.61 | $57.33 | $57.33 | 216,936 |
| 2016-03-08 | $57.68 | $58.38 | $56.70 | $56.77 | $56.77 | 267,560 |
| 2016-03-07 | $59.40 | $60.00 | $58.44 | $58.68 | $58.68 | 203,984 |
| 2016-03-04 | $58.40 | $59.90 | $58.13 | $59.54 | $59.54 | 254,707 |
| 2016-03-03 | $58.39 | $58.98 | $56.94 | $58.87 | $58.87 | 334,878 |
| 2016-03-02 | $57.52 | $58.64 | $57.05 | $58.18 | $58.18 | 293,245 |
| 2016-03-01 | $56.07 | $57.84 | $55.28 | $57.70 | $57.70 | 293,724 |
| 2016-02-29 | $55.59 | $56.68 | $54.95 | $55.52 | $55.52 | 206,148 |
| 2016-02-26 | $55.18 | $56.08 | $54.21 | $55.42 | $55.42 | 240,420 |
| 2016-02-25 | $52.73 | $56.20 | $52.32 | $55.11 | $55.11 | 276,151 |
| 2016-02-24 | $50.06 | $52.96 | $49.37 | $52.75 | $52.75 | 239,440 |
| 2016-02-23 | $46.00 | $52.70 | $46.00 | $50.45 | $50.45 | 711,111 |
| 2016-02-22 | $52.58 | $54.15 | $49.80 | $50.52 | $50.52 | 233,284 |
| 2016-02-19 | $49.99 | $54.19 | $49.99 | $52.05 | $52.05 | 155,013 |
| 2016-02-18 | $52.49 | $52.70 | $49.63 | $49.95 | $49.95 | 213,785 |
| 2016-02-17 | $51.62 | $53.17 | $51.48 | $52.31 | $52.31 | 157,209 |
| 2016-02-16 | $51.38 | $52.54 | $50.90 | $51.38 | $51.38 | 143,754 |
| 2016-02-12 | $50.98 | $55.16 | $48.83 | $50.87 | $50.87 | 227,120 |
| 2016-02-11 | $49.38 | $50.75 | $49.12 | $50.33 | $50.33 | 131,433 |
| 2016-02-10 | $51.34 | $52.87 | $50.04 | $50.22 | $50.22 | 150,158 |
| 2016-02-09 | $50.37 | $52.12 | $48.07 | $50.95 | $50.95 | 217,715 |
| 2016-02-08 | $51.64 | $51.72 | $50.00 | $51.05 | $51.05 | 251,882 |
| 2016-02-05 | $53.79 | $54.69 | $51.67 | $51.84 | $51.84 | 139,198 |
| 2016-02-04 | $54.08 | $54.98 | $53.99 | $54.13 | $54.13 | 78,843 |
| 2016-02-03 | $55.47 | $56.29 | $53.35 | $54.31 | $54.31 | 128,986 |
| 2016-02-02 | $55.58 | $56.54 | $54.81 | $54.95 | $54.95 | 101,864 |
| 2016-02-01 | $55.85 | $56.74 | $55.00 | $56.20 | $56.20 | 228,890 |
| 2016-01-29 | $55.21 | $56.38 | $55.21 | $56.11 | $56.11 | 210,597 |
| 2016-01-28 | $56.53 | $57.25 | $54.67 | $54.86 | $54.86 | 148,413 |
| 2016-01-27 | $56.41 | $57.98 | $55.92 | $56.11 | $56.11 | 199,206 |
| 2016-01-26 | $54.26 | $57.47 | $54.26 | $56.76 | $56.76 | 189,674 |
| 2016-01-25 | $53.76 | $54.58 | $53.31 | $54.14 | $54.14 | 188,583 |
| 2016-01-22 | $54.27 | $54.66 | $53.65 | $54.16 | $54.16 | 261,372 |
| 2016-01-21 | $54.33 | $55.82 | $53.62 | $53.67 | $53.67 | 210,994 |
| 2016-01-20 | $53.51 | $55.49 | $52.60 | $54.52 | $54.52 | 300,646 |
| 2016-01-19 | $55.10 | $55.63 | $52.08 | $54.37 | $54.37 | 325,969 |
| 2016-01-15 | $53.74 | $55.15 | $53.74 | $54.93 | $54.93 | 196,129 |
| 2016-01-14 | $53.62 | $56.51 | $52.73 | $55.24 | $55.24 | 284,549 |
| 2016-01-13 | $56.83 | $57.08 | $53.01 | $53.22 | $53.22 | 188,809 |
| 2016-01-12 | $56.22 | $57.12 | $55.80 | $56.68 | $56.68 | 152,632 |
| 2016-01-11 | $55.43 | $56.57 | $54.74 | $55.91 | $55.91 | 183,322 |
| 2016-01-08 | $55.47 | $56.50 | $54.38 | $55.40 | $55.40 | 153,439 |
| 2016-01-07 | $56.96 | $57.15 | $55.26 | $55.27 | $55.27 | 259,745 |
| 2016-01-06 | $57.53 | $59.01 | $57.42 | $57.83 | $57.83 | 170,901 |
| 2016-01-05 | $56.66 | $58.40 | $56.37 | $58.25 | $58.25 | 258,228 |
| 2016-01-04 | $58.54 | $58.96 | $56.56 | $56.63 | $56.63 | 259,095 |
| 2015-12-31 | $58.63 | $59.92 | $58.13 | $59.40 | $59.40 | 214,400 |
| 2015-12-30 | $59.37 | $59.92 | $58.97 | $59.00 | $59.00 | 110,100 |
| 2015-12-29 | $59.77 | $60.41 | $59.04 | $59.31 | $59.31 | 113,100 |
| 2015-12-28 | $57.80 | $59.87 | $57.65 | $59.55 | $59.55 | 141,500 |
| 2015-12-24 | $57.58 | $59.06 | $57.58 | $58.11 | $58.11 | 133,300 |
| 2015-12-23 | $57.27 | $58.17 | $57.06 | $57.75 | $57.75 | 159,900 |
| 2015-12-22 | $57.57 | $58.06 | $56.80 | $57.08 | $57.08 | 170,100 |
| 2015-12-21 | $57.19 | $58.44 | $57.05 | $57.42 | $57.42 | 209,900 |
| 2015-12-18 | $56.68 | $57.30 | $56.33 | $56.73 | $56.73 | 349,300 |
| 2015-12-17 | $56.45 | $57.26 | $56.03 | $57.04 | $57.04 | 343,700 |
| 2015-12-16 | $54.54 | $56.49 | $54.47 | $56.34 | $56.34 | 322,500 |
| 2015-12-15 | $53.25 | $54.60 | $52.89 | $54.30 | $54.30 | 168,700 |
| 2015-12-14 | $53.15 | $53.46 | $52.39 | $52.85 | $52.85 | 203,200 |
| 2015-12-11 | $52.57 | $54.16 | $51.95 | $53.00 | $53.00 | 291,000 |
| 2015-12-10 | $52.92 | $53.56 | $52.80 | $53.46 | $53.46 | 140,600 |
| 2015-12-09 | $52.38 | $53.24 | $52.18 | $53.09 | $53.09 | 116,100 |
| 2015-12-08 | $52.62 | $52.80 | $51.63 | $52.43 | $52.43 | 213,100 |
| 2015-12-07 | $54.15 | $54.15 | $52.40 | $52.95 | $52.95 | 282,500 |
| 2015-12-04 | $54.56 | $55.52 | $54.03 | $54.32 | $54.32 | 110,500 |
| 2015-12-03 | $55.31 | $55.63 | $54.46 | $54.57 | $54.57 | 174,400 |
| 2015-12-02 | $56.20 | $56.53 | $54.89 | $55.06 | $55.06 | 207,400 |
| 2015-12-01 | $58.41 | $58.41 | $55.98 | $56.13 | $56.13 | 163,500 |
| 2015-11-30 | $56.83 | $58.12 | $56.68 | $58.01 | $58.01 | 191,800 |
| 2015-11-27 | $56.49 | $57.03 | $56.23 | $56.60 | $56.60 | 67,300 |
| 2015-11-25 | $55.50 | $57.37 | $55.02 | $56.62 | $56.62 | 187,900 |
| 2015-11-24 | $53.78 | $55.53 | $53.51 | $55.49 | $55.49 | 197,100 |
| 2015-11-23 | $54.20 | $54.62 | $53.68 | $54.07 | $54.07 | 100,800 |
| 2015-11-20 | $54.46 | $55.01 | $54.10 | $54.16 | $54.16 | 101,500 |
| 2015-11-19 | $54.44 | $56.85 | $53.87 | $54.19 | $54.19 | 117,100 |
| 2015-11-18 | $54.35 | $55.24 | $53.90 | $54.58 | $54.58 | 202,500 |
| 2015-11-17 | $54.43 | $54.82 | $53.66 | $54.33 | $54.33 | 176,300 |
| 2015-11-16 | $53.37 | $54.29 | $52.85 | $54.25 | $54.25 | 169,400 |
| 2015-11-13 | $52.40 | $53.63 | $52.09 | $53.46 | $53.46 | 173,900 |
| 2015-11-12 | $52.58 | $53.23 | $51.94 | $52.81 | $52.81 | 197,100 |
| 2015-11-11 | $52.96 | $53.44 | $52.31 | $52.94 | $52.94 | 101,600 |
| 2015-11-10 | $52.27 | $52.79 | $51.81 | $52.64 | $52.64 | 342,600 |
| 2015-11-09 | $54.26 | $54.26 | $52.51 | $52.54 | $52.54 | 222,900 |
| 2015-11-06 | $52.35 | $54.40 | $52.14 | $54.37 | $54.37 | 288,400 |
| 2015-11-05 | $51.44 | $52.75 | $51.28 | $52.60 | $52.60 | 205,300 |
| 2015-11-04 | $51.05 | $53.99 | $50.38 | $51.33 | $51.33 | 249,700 |
| 2015-11-03 | $49.58 | $52.18 | $49.02 | $51.08 | $51.08 | 452,600 |
| 2015-11-02 | $48.28 | $49.08 | $47.63 | $48.95 | $48.95 | 384,100 |
| 2015-10-30 | $47.42 | $48.50 | $45.47 | $48.30 | $48.30 | 366,500 |
| 2015-10-29 | $46.13 | $48.08 | $45.96 | $47.59 | $47.59 | 256,000 |
| 2015-10-28 | $45.94 | $47.36 | $43.53 | $46.27 | $46.27 | 732,500 |
| 2015-10-27 | $46.54 | $47.26 | $44.53 | $45.70 | $45.70 | 829,300 |
| 2015-10-26 | $46.29 | $47.61 | $46.29 | $46.81 | $46.81 | 836,200 |
| 2015-10-23 | $52.20 | $55.00 | $43.35 | $46.62 | $46.62 | 2,258,100 |
| 2015-10-22 | $61.70 | $62.36 | $60.92 | $61.48 | $61.48 | 258,100 |
| 2015-10-21 | $63.51 | $63.61 | $61.48 | $61.53 | $61.53 | 112,800 |
| 2015-10-20 | $62.93 | $63.58 | $62.79 | $63.28 | $63.28 | 148,600 |
| 2015-10-19 | $63.00 | $63.41 | $62.41 | $63.07 | $63.07 | 110,000 |
| 2015-10-16 | $63.36 | $64.36 | $62.99 | $63.28 | $63.28 | 196,900 |
| 2015-10-15 | $62.67 | $63.60 | $62.18 | $63.27 | $63.27 | 110,300 |
| 2015-10-14 | $64.30 | $64.44 | $62.33 | $62.49 | $62.49 | 76,900 |
| 2015-10-13 | $64.30 | $65.03 | $63.93 | $64.22 | $64.22 | 201,100 |
| 2015-10-12 | $64.30 | $64.66 | $63.89 | $64.49 | $64.49 | 71,300 |
| 2015-10-09 | $63.85 | $64.60 | $63.78 | $64.24 | $64.24 | 270,500 |
| 2015-10-08 | $63.60 | $64.58 | $63.54 | $63.66 | $63.66 | 147,400 |
| 2015-10-07 | $62.57 | $64.29 | $62.33 | $63.80 | $63.80 | 345,500 |
| 2015-10-06 | $63.60 | $63.83 | $62.17 | $62.25 | $62.25 | 152,400 |
| 2015-10-05 | $63.71 | $64.37 | $63.25 | $63.75 | $63.75 | 151,000 |
| 2015-10-02 | $62.12 | $63.45 | $61.41 | $63.40 | $63.40 | 145,400 |
| 2015-10-01 | $62.51 | $63.02 | $61.85 | $62.63 | $62.63 | 168,600 |
| 2015-09-30 | $62.51 | $63.17 | $61.37 | $62.53 | $62.53 | 200,000 |
| 2015-09-29 | $62.93 | $62.93 | $61.66 | $61.86 | $61.86 | 191,800 |
| 2015-09-28 | $64.06 | $64.18 | $62.68 | $62.76 | $62.76 | 214,500 |
| 2015-09-25 | $66.19 | $66.19 | $64.14 | $64.16 | $64.16 | 245,100 |
| 2015-09-24 | $65.31 | $66.19 | $65.20 | $65.58 | $65.58 | 239,800 |
| 2015-09-23 | $66.88 | $66.88 | $65.00 | $65.67 | $65.67 | 371,600 |
| 2015-09-22 | $66.89 | $67.47 | $66.00 | $66.75 | $66.75 | 329,400 |
| 2015-09-21 | $68.93 | $69.93 | $67.40 | $67.51 | $67.51 | 342,200 |
| 2015-09-18 | $71.19 | $71.53 | $68.15 | $68.55 | $68.55 | 286,900 |
| 2015-09-17 | $74.63 | $74.85 | $72.12 | $72.18 | $72.18 | 472,700 |
| 2015-09-16 | $73.91 | $75.05 | $73.91 | $74.61 | $74.61 | 164,300 |
| 2015-09-15 | $73.41 | $74.15 | $72.69 | $73.93 | $73.93 | 144,600 |
| 2015-09-14 | $73.63 | $73.63 | $72.52 | $72.87 | $72.87 | 102,500 |
| 2015-09-11 | $73.19 | $73.86 | $72.81 | $73.60 | $73.60 | 127,200 |
| 2015-09-10 | $72.92 | $74.09 | $72.69 | $73.64 | $73.64 | 238,400 |
| 2015-09-09 | $74.47 | $74.47 | $72.91 | $72.99 | $72.99 | 111,300 |
| 2015-09-08 | $73.15 | $74.31 | $72.29 | $73.90 | $73.90 | 113,600 |
| 2015-09-04 | $72.06 | $72.90 | $71.87 | $72.22 | $72.22 | 107,300 |
| 2015-09-03 | $72.72 | $73.26 | $72.20 | $72.94 | $72.94 | 188,600 |
| 2015-09-02 | $72.11 | $73.19 | $71.40 | $72.52 | $72.52 | 152,000 |
| 2015-09-01 | $71.18 | $72.28 | $70.71 | $71.36 | $71.36 | 378,300 |
| 2015-08-31 | $72.97 | $74.25 | $72.30 | $72.39 | $72.39 | 228,800 |
| 2015-08-28 | $72.95 | $73.60 | $72.32 | $73.36 | $73.36 | 123,700 |
| 2015-08-27 | $74.02 | $74.17 | $71.44 | $73.27 | $73.27 | 199,500 |
| 2015-08-26 | $73.53 | $73.88 | $71.52 | $73.53 | $73.53 | 237,900 |
| 2015-08-25 | $74.26 | $74.80 | $71.76 | $72.01 | $72.01 | 219,500 |