Integra Lifesciences Holdings Corp (IART) Exchange: NASDAQ
Data as of May 2, 2025
$16.85 ($0.41) 2.49%
Integra Lifesciences Holdings Corp - Daily Information
Click for more stock information on Integra Lifesciences Holdings Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.96 |
| Previous Close | $16.85 |
| High | $17.04 |
| Low | $16.50 |
| Adjusted Open | $16.96 |
| Previous Adjusted Close | $16.85 |
| Adjusted High | $17.04 |
| Adjusted Low | $16.50 |
About Integra Lifesciences Holdings Corp (IART)
Integra LifeSciences Holdings Corporation (IART), headquartered in Plainsboro, New Jersey, is a global medical technology company focused on regenerative technologies and surgical instruments that provide integrated solutions for the healthcare industry. Founded in 1989 as Integra Neurosciences, Inc., the company has grown significantly and now has a presence in more than 20 countries around the world. Its products are used in a variety of healthcare settings, including hospitals, outpatient clinics, and long-term care facilities. Additionally, the company's regenerative technologies have been used in more than 80 clinical trials around the world.
Invest in Integra Lifesciences Holdings Corp (IART)
Historical Stock Data for Integra Lifesciences Holdings Corp (IART)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.96 | $17.04 | $16.50 | $16.85 | $16.85 | 1,216,583 |
| 2025-05-01 | $16.46 | $16.75 | $15.84 | $16.44 | $16.44 | 1,049,750 |
| 2025-04-30 | $17.18 | $17.21 | $16.37 | $16.39 | $16.39 | 863,502 |
| 2025-04-29 | $16.66 | $17.54 | $16.41 | $17.35 | $17.35 | 1,064,580 |
| 2025-04-28 | $16.91 | $17.31 | $16.45 | $16.69 | $16.69 | 729,287 |
| 2025-04-25 | $16.66 | $16.86 | $16.27 | $16.81 | $16.81 | 758,558 |
| 2025-04-24 | $16.26 | $16.92 | $15.95 | $16.70 | $16.70 | 494,870 |
| 2025-04-23 | $16.28 | $17.26 | $16.18 | $16.26 | $16.26 | 587,794 |
| 2025-04-22 | $15.53 | $15.70 | $15.11 | $15.67 | $15.67 | 864,274 |
| 2025-04-21 | $15.55 | $15.72 | $14.45 | $15.19 | $15.19 | 958,933 |
| 2025-04-17 | $15.59 | $15.96 | $15.46 | $15.83 | $15.83 | 429,645 |
| 2025-04-16 | $15.97 | $16.35 | $15.51 | $15.75 | $15.75 | 600,275 |
| 2025-04-15 | $16.73 | $16.91 | $16.02 | $16.08 | $16.08 | 725,647 |
| 2025-04-14 | $17.29 | $17.29 | $16.11 | $16.73 | $16.73 | 844,219 |
| 2025-04-11 | $17.46 | $17.46 | $15.95 | $16.99 | $16.99 | 659,620 |
| 2025-04-10 | $18.76 | $19.13 | $17.13 | $17.42 | $17.42 | 632,155 |
| 2025-04-09 | $17.64 | $19.25 | $16.88 | $19.19 | $19.19 | 1,223,982 |
| 2025-04-08 | $20.13 | $20.55 | $17.86 | $18.07 | $18.07 | 830,847 |
| 2025-04-07 | $18.77 | $20.41 | $18.53 | $19.58 | $19.58 | 770,282 |
| 2025-04-04 | $19.38 | $19.86 | $18.90 | $19.57 | $19.57 | 695,688 |
| 2025-04-03 | $21.23 | $21.34 | $20.04 | $20.06 | $20.06 | 545,920 |
| 2025-04-02 | $21.19 | $21.88 | $21.19 | $21.78 | $21.78 | 343,393 |
| 2025-04-01 | $21.93 | $21.95 | $21.35 | $21.61 | $21.61 | 606,680 |
| 2025-03-31 | $21.98 | $22.27 | $21.74 | $21.99 | $21.99 | 617,683 |
| 2025-03-28 | $21.92 | $22.08 | $21.45 | $21.69 | $21.69 | 463,964 |
| 2025-03-27 | $21.80 | $22.20 | $21.55 | $22.01 | $22.01 | 401,044 |
| 2025-03-26 | $22.09 | $22.35 | $21.49 | $21.82 | $21.82 | 874,256 |
| 2025-03-25 | $22.54 | $22.83 | $21.89 | $22.18 | $22.18 | 424,637 |
| 2025-03-24 | $22.88 | $22.96 | $22.36 | $22.64 | $22.64 | 337,972 |
| 2025-03-21 | $22.40 | $22.75 | $22.21 | $22.49 | $22.49 | 1,117,076 |
| 2025-03-20 | $22.59 | $23.16 | $22.30 | $22.71 | $22.71 | 1,171,093 |
| 2025-03-19 | $22.53 | $22.95 | $21.95 | $22.82 | $22.82 | 567,390 |
| 2025-03-18 | $23.12 | $23.21 | $22.47 | $22.62 | $22.62 | 503,145 |
| 2025-03-17 | $22.26 | $23.27 | $22.01 | $23.12 | $23.12 | 389,563 |
| 2025-03-14 | $22.32 | $22.89 | $22.05 | $22.35 | $22.35 | 543,631 |
| 2025-03-13 | $22.20 | $22.73 | $22.12 | $22.27 | $22.27 | 585,926 |
| 2025-03-12 | $23.89 | $24.37 | $22.01 | $22.24 | $22.24 | 1,032,272 |
| 2025-03-11 | $22.76 | $24.12 | $22.46 | $23.95 | $23.95 | 964,170 |
| 2025-03-10 | $22.77 | $23.72 | $22.60 | $22.61 | $22.61 | 1,033,167 |
| 2025-03-07 | $22.07 | $23.19 | $21.77 | $23.00 | $23.00 | 602,570 |
| 2025-03-06 | $21.66 | $22.09 | $21.43 | $22.03 | $22.03 | 684,696 |
| 2025-03-05 | $21.99 | $22.31 | $21.84 | $21.87 | $21.87 | 563,588 |
| 2025-03-04 | $22.11 | $22.35 | $21.67 | $21.91 | $21.91 | 1,024,799 |
| 2025-03-03 | $23.30 | $23.56 | $22.44 | $22.48 | $22.48 | 1,864,123 |
| 2025-02-28 | $23.06 | $23.25 | $22.43 | $23.21 | $23.21 | 698,610 |
| 2025-02-27 | $23.40 | $23.50 | $22.80 | $23.06 | $23.06 | 809,670 |
| 2025-02-26 | $24.50 | $24.86 | $23.46 | $23.60 | $23.60 | 992,944 |
| 2025-02-25 | $21.50 | $25.45 | $21.25 | $24.72 | $24.72 | 1,911,546 |
| 2025-02-24 | $21.34 | $22.36 | $21.21 | $22.05 | $22.05 | 1,365,162 |
| 2025-02-21 | $22.11 | $22.24 | $21.09 | $21.13 | $21.13 | 556,895 |
| 2025-02-20 | $22.60 | $22.90 | $21.88 | $22.03 | $22.03 | 471,021 |
| 2025-02-19 | $23.16 | $23.51 | $22.65 | $22.67 | $22.67 | 602,025 |
| 2025-02-18 | $24.16 | $24.20 | $23.25 | $23.32 | $23.32 | 589,345 |
| 2025-02-14 | $24.46 | $24.69 | $24.08 | $24.18 | $24.18 | 238,272 |
| 2025-02-13 | $24.27 | $24.34 | $23.67 | $24.26 | $24.26 | 548,561 |
| 2025-02-12 | $25.28 | $25.50 | $23.99 | $24.08 | $24.08 | 432,443 |
| 2025-02-11 | $25.27 | $25.95 | $25.05 | $25.68 | $25.68 | 429,124 |
| 2025-02-10 | $25.39 | $25.78 | $25.24 | $25.58 | $25.58 | 568,739 |
| 2025-02-07 | $26.04 | $26.28 | $25.18 | $25.22 | $25.22 | 773,625 |
| 2025-02-06 | $26.23 | $26.98 | $25.86 | $26.02 | $26.02 | 377,365 |
| 2025-02-05 | $26.18 | $26.61 | $25.97 | $26.55 | $26.55 | 371,539 |
| 2025-02-04 | $26.00 | $26.31 | $25.77 | $26.05 | $26.05 | 574,959 |
| 2025-02-03 | $25.52 | $26.23 | $25.32 | $26.00 | $26.00 | 551,956 |
| 2025-01-31 | $26.34 | $26.58 | $25.97 | $26.10 | $26.10 | 660,102 |
| 2025-01-30 | $26.50 | $27.13 | $26.19 | $26.34 | $26.34 | 557,789 |
| 2025-01-29 | $26.05 | $26.41 | $25.96 | $26.12 | $26.12 | 392,939 |
| 2025-01-28 | $26.25 | $26.51 | $25.82 | $26.01 | $26.01 | 423,223 |
| 2025-01-27 | $26.11 | $26.64 | $25.76 | $26.37 | $26.37 | 473,165 |
| 2025-01-24 | $25.37 | $26.31 | $25.35 | $26.05 | $26.05 | 551,282 |
| 2025-01-23 | $24.79 | $25.61 | $24.60 | $25.60 | $25.60 | 622,946 |
| 2025-01-22 | $24.90 | $25.49 | $24.61 | $24.85 | $24.85 | 478,596 |
| 2025-01-21 | $24.40 | $25.31 | $24.24 | $25.12 | $25.12 | 712,066 |
| 2025-01-17 | $23.45 | $24.29 | $23.11 | $24.10 | $24.10 | 762,836 |
| 2025-01-16 | $22.35 | $23.43 | $22.06 | $23.24 | $23.24 | 766,999 |
| 2025-01-15 | $22.45 | $22.69 | $22.01 | $22.42 | $22.42 | 430,227 |
| 2025-01-14 | $22.33 | $22.56 | $21.26 | $21.93 | $21.93 | 446,678 |
| 2025-01-13 | $21.64 | $22.41 | $21.37 | $22.29 | $22.29 | 515,497 |
| 2025-01-10 | $21.77 | $22.26 | $21.71 | $21.81 | $21.81 | 636,467 |
| 2025-01-08 | $22.07 | $22.52 | $21.70 | $22.25 | $22.25 | 528,146 |
| 2025-01-07 | $21.86 | $22.34 | $21.77 | $22.15 | $22.15 | 611,207 |
| 2025-01-06 | $23.15 | $23.44 | $21.45 | $21.70 | $21.70 | 860,549 |
| 2025-01-03 | $23.04 | $23.32 | $22.58 | $23.17 | $23.17 | 448,812 |
| 2025-01-02 | $22.88 | $23.20 | $22.74 | $23.02 | $23.02 | 377,911 |
| 2024-12-31 | $22.69 | $22.95 | $22.13 | $22.68 | $22.68 | 331,094 |
| 2024-12-30 | $22.18 | $22.52 | $21.77 | $22.47 | $22.47 | 443,677 |
| 2024-12-27 | $22.53 | $22.69 | $22.10 | $22.33 | $22.33 | 328,489 |
| 2024-12-26 | $22.01 | $22.78 | $21.93 | $22.70 | $22.70 | 375,676 |
| 2024-12-24 | $22.08 | $22.27 | $21.83 | $22.13 | $22.13 | 133,101 |
| 2024-12-23 | $21.84 | $22.20 | $21.56 | $22.01 | $22.01 | 403,829 |
| 2024-12-20 | $21.48 | $22.29 | $21.31 | $21.80 | $21.80 | 1,517,085 |
| 2024-12-19 | $22.22 | $22.61 | $21.55 | $21.71 | $21.71 | 497,739 |
| 2024-12-18 | $23.26 | $23.26 | $22.10 | $22.16 | $22.16 | 684,272 |
| 2024-12-17 | $23.59 | $23.83 | $22.87 | $23.03 | $23.03 | 721,631 |
| 2024-12-16 | $23.83 | $24.59 | $23.59 | $23.71 | $23.71 | 634,322 |
| 2024-12-13 | $24.15 | $24.27 | $23.78 | $24.03 | $24.03 | 370,067 |
| 2024-12-12 | $24.07 | $24.50 | $23.91 | $24.24 | $24.24 | 272,622 |
| 2024-12-11 | $24.14 | $24.44 | $23.74 | $24.15 | $24.15 | 436,077 |
| 2024-12-10 | $24.52 | $24.52 | $23.80 | $24.01 | $24.01 | 533,574 |
| 2024-12-09 | $24.42 | $24.98 | $24.28 | $24.38 | $24.38 | 439,134 |
| 2024-12-06 | $24.10 | $24.33 | $23.83 | $24.10 | $24.10 | 415,162 |
| 2024-12-05 | $24.13 | $24.43 | $23.63 | $23.86 | $23.86 | 769,764 |
| 2024-12-04 | $24.55 | $24.92 | $23.96 | $24.11 | $24.11 | 865,876 |
| 2024-12-03 | $24.47 | $24.79 | $24.15 | $24.63 | $24.63 | 347,399 |
| 2024-12-02 | $24.10 | $24.65 | $23.65 | $24.58 | $24.58 | 572,688 |
| 2024-11-29 | $24.59 | $24.87 | $24.39 | $24.58 | $24.58 | 249,836 |
| 2024-11-27 | $23.95 | $24.56 | $23.62 | $24.54 | $24.54 | 523,610 |
| 2024-11-26 | $24.01 | $24.10 | $23.44 | $23.70 | $23.70 | 639,357 |
| 2024-11-25 | $23.80 | $24.43 | $23.77 | $24.24 | $24.24 | 967,666 |
| 2024-11-22 | $23.16 | $23.87 | $23.06 | $23.58 | $23.58 | 570,985 |
| 2024-11-21 | $23.06 | $23.14 | $22.66 | $23.00 | $23.00 | 2,834,348 |
| 2024-11-20 | $22.74 | $22.95 | $22.32 | $22.93 | $22.93 | 373,066 |
| 2024-11-19 | $22.10 | $23.01 | $21.97 | $22.88 | $22.88 | 527,182 |
| 2024-11-18 | $22.88 | $22.97 | $22.47 | $22.49 | $22.49 | 619,112 |
| 2024-11-15 | $23.48 | $23.73 | $22.86 | $22.88 | $22.88 | 763,295 |
| 2024-11-14 | $23.31 | $23.95 | $23.03 | $23.27 | $23.27 | 727,881 |
| 2024-11-13 | $24.84 | $24.84 | $23.24 | $23.31 | $23.31 | 1,324,521 |
| 2024-11-12 | $25.20 | $25.52 | $24.74 | $24.81 | $24.81 | 1,108,336 |
| 2024-11-11 | $25.14 | $26.14 | $24.84 | $25.45 | $25.45 | 749,901 |
| 2024-11-08 | $25.57 | $25.75 | $24.76 | $24.78 | $24.78 | 1,000,855 |
| 2024-11-07 | $26.51 | $26.57 | $25.26 | $25.51 | $25.51 | 1,019,920 |
| 2024-11-06 | $25.60 | $26.96 | $25.57 | $26.70 | $26.70 | 1,733,125 |
| 2024-11-05 | $24.16 | $25.03 | $24.00 | $24.91 | $24.91 | 1,746,246 |
| 2024-11-04 | $22.00 | $24.90 | $21.48 | $24.12 | $24.12 | 3,689,107 |
| 2024-11-01 | $18.98 | $19.71 | $18.98 | $19.28 | $19.28 | 2,158,353 |
| 2024-10-31 | $19.54 | $19.54 | $18.48 | $18.76 | $18.76 | 1,137,282 |
| 2024-10-30 | $19.35 | $19.87 | $19.23 | $19.48 | $19.48 | 405,894 |
| 2024-10-29 | $19.13 | $19.64 | $19.09 | $19.50 | $19.50 | 383,476 |
| 2024-10-28 | $19.14 | $19.68 | $19.11 | $19.32 | $19.32 | 482,114 |
| 2024-10-25 | $18.94 | $19.26 | $18.78 | $18.95 | $18.95 | 511,201 |
| 2024-10-24 | $19.07 | $19.30 | $18.81 | $18.88 | $18.88 | 530,862 |
| 2024-10-23 | $19.10 | $19.30 | $18.74 | $19.11 | $19.11 | 421,048 |
| 2024-10-22 | $19.50 | $19.50 | $18.95 | $19.19 | $19.19 | 577,410 |
| 2024-10-21 | $19.87 | $19.99 | $19.35 | $19.51 | $19.51 | 809,946 |
| 2024-10-18 | $19.71 | $19.97 | $19.56 | $19.87 | $19.87 | 482,738 |
| 2024-10-17 | $19.73 | $19.84 | $19.14 | $19.76 | $19.76 | 719,873 |
| 2024-10-16 | $19.55 | $20.02 | $19.45 | $19.80 | $19.80 | 652,457 |
| 2024-10-15 | $19.11 | $19.72 | $18.98 | $19.51 | $19.51 | 856,867 |
| 2024-10-14 | $19.18 | $19.23 | $18.56 | $19.22 | $19.22 | 824,453 |
| 2024-10-11 | $19.29 | $19.97 | $19.10 | $19.23 | $19.23 | 1,201,402 |
| 2024-10-10 | $17.86 | $19.33 | $17.86 | $19.27 | $19.27 | 1,584,752 |
| 2024-10-09 | $17.52 | $18.27 | $17.34 | $18.10 | $18.10 | 836,139 |
| 2024-10-08 | $17.46 | $17.55 | $17.07 | $17.49 | $17.49 | 766,816 |
| 2024-10-07 | $17.21 | $17.61 | $17.04 | $17.43 | $17.43 | 955,878 |
| 2024-10-04 | $17.21 | $17.47 | $16.96 | $17.00 | $17.00 | 686,510 |
| 2024-10-03 | $17.11 | $17.22 | $16.81 | $16.95 | $16.95 | 629,684 |
| 2024-10-02 | $17.47 | $17.50 | $17.10 | $17.32 | $17.32 | 785,257 |
| 2024-10-01 | $18.03 | $18.35 | $17.42 | $17.50 | $17.50 | 616,038 |
| 2024-09-30 | $18.10 | $18.18 | $17.67 | $18.17 | $18.17 | 601,761 |
| 2024-09-27 | $17.72 | $18.20 | $17.55 | $17.87 | $17.87 | 797,484 |
| 2024-09-26 | $17.38 | $17.86 | $17.21 | $17.47 | $17.47 | 792,674 |
| 2024-09-25 | $17.90 | $18.16 | $17.07 | $17.14 | $17.14 | 880,181 |
| 2024-09-24 | $17.65 | $18.22 | $17.52 | $17.88 | $17.88 | 1,023,643 |
| 2024-09-23 | $17.35 | $17.80 | $17.07 | $17.54 | $17.54 | 1,615,996 |
| 2024-09-20 | $17.25 | $17.45 | $17.15 | $17.40 | $17.40 | 2,452,283 |
| 2024-09-19 | $17.90 | $18.00 | $17.42 | $17.47 | $17.47 | 798,094 |
| 2024-09-18 | $17.07 | $18.02 | $17.01 | $17.53 | $17.53 | 857,635 |
| 2024-09-17 | $17.37 | $17.86 | $16.99 | $17.16 | $17.16 | 710,850 |
| 2024-09-16 | $17.57 | $17.82 | $17.22 | $17.32 | $17.32 | 826,564 |
| 2024-09-13 | $17.86 | $18.15 | $17.38 | $17.47 | $17.47 | 772,760 |
| 2024-09-12 | $17.65 | $17.71 | $17.02 | $17.65 | $17.65 | 1,425,353 |
| 2024-09-11 | $17.71 | $17.77 | $16.96 | $17.60 | $17.60 | 1,675,451 |
| 2024-09-10 | $17.60 | $18.07 | $17.56 | $17.72 | $17.72 | 1,223,037 |
| 2024-09-09 | $18.26 | $18.36 | $17.56 | $17.57 | $17.57 | 1,727,366 |
| 2024-09-06 | $19.13 | $19.17 | $18.08 | $18.50 | $18.50 | 979,537 |
| 2024-09-05 | $19.36 | $19.50 | $18.90 | $19.19 | $19.19 | 851,830 |
| 2024-09-04 | $19.18 | $19.54 | $18.96 | $19.33 | $19.33 | 963,823 |
| 2024-09-03 | $19.96 | $20.26 | $19.04 | $19.27 | $19.27 | 717,858 |
| 2024-08-30 | $20.82 | $20.97 | $20.30 | $20.34 | $20.34 | 688,153 |
| 2024-08-29 | $20.44 | $20.95 | $20.33 | $20.71 | $20.71 | 486,341 |
| 2024-08-28 | $20.39 | $20.42 | $20.10 | $20.35 | $20.35 | 529,524 |
| 2024-08-27 | $20.95 | $20.98 | $20.38 | $20.52 | $20.52 | 498,236 |
| 2024-08-26 | $21.13 | $21.46 | $20.93 | $20.96 | $20.96 | 672,872 |
| 2024-08-23 | $20.55 | $21.21 | $20.28 | $21.07 | $21.07 | 683,814 |
| 2024-08-22 | $21.03 | $21.09 | $20.26 | $20.37 | $20.37 | 889,145 |
| 2024-08-21 | $20.81 | $21.08 | $20.75 | $21.03 | $21.03 | 1,357,320 |
| 2024-08-20 | $21.43 | $21.47 | $20.76 | $20.85 | $20.85 | 699,463 |
| 2024-08-19 | $21.63 | $21.76 | $21.32 | $21.55 | $21.55 | 562,651 |
| 2024-08-16 | $21.80 | $22.07 | $21.53 | $21.56 | $21.56 | 526,854 |
| 2024-08-15 | $21.72 | $22.06 | $21.58 | $21.86 | $21.86 | 957,843 |
| 2024-08-14 | $21.81 | $21.83 | $21.12 | $21.30 | $21.30 | 598,058 |
| 2024-08-13 | $21.46 | $21.69 | $21.11 | $21.67 | $21.67 | 1,008,703 |
| 2024-08-12 | $21.74 | $21.74 | $21.08 | $21.29 | $21.29 | 949,023 |
| 2024-08-09 | $21.78 | $22.12 | $21.48 | $21.80 | $21.80 | 831,664 |
| 2024-08-08 | $21.74 | $22.50 | $21.54 | $21.78 | $21.78 | 1,039,768 |
| 2024-08-07 | $22.94 | $23.10 | $21.67 | $21.70 | $21.70 | 922,750 |
| 2024-08-06 | $22.34 | $23.05 | $22.02 | $22.78 | $22.78 | 1,361,330 |
| 2024-08-05 | $23.00 | $23.03 | $22.09 | $22.34 | $22.34 | 1,772,633 |
| 2024-08-02 | $24.31 | $24.40 | $23.85 | $24.04 | $24.04 | 1,387,305 |
| 2024-08-01 | $24.73 | $24.99 | $24.11 | $24.61 | $24.61 | 1,760,656 |
| 2024-07-31 | $25.03 | $25.46 | $23.56 | $24.81 | $24.81 | 3,176,225 |
| 2024-07-30 | $24.70 | $25.81 | $24.43 | $25.03 | $25.03 | 4,536,695 |
| 2024-07-29 | $24.75 | $27.20 | $22.94 | $25.42 | $25.42 | 6,079,231 |
| 2024-07-26 | $31.77 | $32.19 | $30.82 | $31.43 | $31.43 | 1,562,854 |
| 2024-07-25 | $31.40 | $32.49 | $31.31 | $31.53 | $31.53 | 940,955 |
| 2024-07-24 | $31.40 | $32.07 | $31.24 | $31.42 | $31.42 | 595,455 |
| 2024-07-23 | $31.44 | $31.71 | $31.12 | $31.37 | $31.37 | 744,910 |
| 2024-07-22 | $31.35 | $31.59 | $30.76 | $31.53 | $31.53 | 1,526,183 |
| 2024-07-19 | $31.48 | $31.52 | $30.92 | $31.34 | $31.34 | 864,435 |
| 2024-07-18 | $31.60 | $32.56 | $31.07 | $31.30 | $31.30 | 762,048 |
| 2024-07-17 | $31.73 | $32.66 | $31.57 | $31.65 | $31.65 | 797,057 |
| 2024-07-16 | $30.19 | $31.83 | $29.94 | $31.74 | $31.74 | 834,210 |
| 2024-07-15 | $30.21 | $30.54 | $28.67 | $29.84 | $29.84 | 1,303,704 |
| 2024-07-12 | $30.86 | $30.90 | $29.99 | $30.01 | $30.01 | 851,136 |
| 2024-07-11 | $29.54 | $30.66 | $29.12 | $30.61 | $30.61 | 792,639 |
| 2024-07-10 | $29.14 | $29.31 | $28.77 | $29.31 | $29.31 | 460,774 |
| 2024-07-09 | $28.59 | $29.10 | $28.59 | $28.98 | $28.98 | 1,321,964 |
| 2024-07-08 | $28.93 | $29.21 | $28.55 | $28.69 | $28.69 | 969,796 |
| 2024-07-05 | $28.87 | $29.11 | $28.19 | $28.84 | $28.84 | 761,381 |
| 2024-07-03 | $29.16 | $29.24 | $28.42 | $28.73 | $28.73 | 833,632 |
| 2024-07-02 | $28.90 | $29.22 | $28.58 | $29.19 | $29.19 | 735,545 |
| 2024-07-01 | $29.37 | $30.40 | $28.59 | $28.97 | $28.97 | 1,014,830 |
| 2024-06-28 | $28.79 | $29.36 | $28.48 | $29.14 | $29.14 | 10,427,038 |
| 2024-06-27 | $28.57 | $28.95 | $28.29 | $28.75 | $28.75 | 803,646 |
| 2024-06-26 | $28.71 | $28.79 | $28.11 | $28.57 | $28.57 | 1,425,411 |
| 2024-06-25 | $29.75 | $29.95 | $28.72 | $28.82 | $28.82 | 1,028,680 |
| 2024-06-24 | $29.45 | $29.89 | $29.00 | $29.83 | $29.83 | 1,260,042 |
| 2024-06-21 | $28.96 | $29.63 | $28.50 | $29.51 | $29.51 | 14,395,109 |
| 2024-06-20 | $28.79 | $29.31 | $28.67 | $28.88 | $28.88 | 935,618 |
| 2024-06-18 | $28.82 | $29.38 | $28.57 | $29.00 | $29.00 | 1,751,692 |
| 2024-06-17 | $29.25 | $29.80 | $28.86 | $28.90 | $28.90 | 1,113,521 |
| 2024-06-14 | $28.66 | $29.42 | $28.66 | $29.25 | $29.25 | 1,278,675 |
| 2024-06-13 | $28.88 | $29.38 | $28.53 | $28.85 | $28.85 | 958,403 |
| 2024-06-12 | $29.53 | $30.30 | $29.00 | $29.09 | $29.09 | 1,034,433 |
| 2024-06-11 | $30.45 | $30.45 | $29.01 | $29.11 | $29.11 | 1,272,687 |
| 2024-06-10 | $30.79 | $31.44 | $30.38 | $30.65 | $30.65 | 2,025,251 |
| 2024-06-07 | $30.83 | $31.35 | $30.76 | $30.80 | $30.80 | 803,906 |
| 2024-06-06 | $31.76 | $32.28 | $31.07 | $31.11 | $31.11 | 898,499 |
| 2024-06-05 | $31.68 | $32.09 | $31.24 | $31.76 | $31.76 | 676,829 |
| 2024-06-04 | $31.70 | $32.23 | $31.46 | $31.61 | $31.61 | 2,187,909 |
| 2024-06-03 | $30.48 | $32.13 | $30.48 | $31.86 | $31.86 | 1,228,934 |
| 2024-05-31 | $30.87 | $31.34 | $30.40 | $30.90 | $30.90 | 1,257,475 |
| 2024-05-30 | $29.64 | $30.94 | $29.33 | $30.80 | $30.80 | 1,293,741 |
| 2024-05-29 | $28.42 | $29.63 | $28.42 | $29.60 | $29.60 | 1,121,623 |
| 2024-05-28 | $28.94 | $29.50 | $28.71 | $28.87 | $28.87 | 986,548 |
| 2024-05-24 | $28.28 | $28.60 | $27.92 | $28.31 | $28.31 | 814,733 |
| 2024-05-23 | $28.91 | $29.58 | $28.28 | $28.51 | $28.51 | 1,207,160 |
| 2024-05-22 | $27.34 | $28.31 | $27.28 | $28.12 | $28.12 | 901,979 |
| 2024-05-21 | $26.85 | $27.48 | $26.66 | $27.38 | $27.38 | 1,832,366 |
| 2024-05-20 | $27.42 | $27.79 | $26.94 | $26.98 | $26.98 | 1,204,657 |
| 2024-05-17 | $28.23 | $28.23 | $27.03 | $27.54 | $27.54 | 835,428 |
| 2024-05-16 | $26.35 | $27.51 | $26.35 | $27.49 | $27.49 | 968,059 |
| 2024-05-15 | $26.62 | $26.74 | $26.02 | $26.47 | $26.47 | 715,597 |
| 2024-05-14 | $26.69 | $27.39 | $26.34 | $26.44 | $26.44 | 834,258 |
| 2024-05-13 | $26.05 | $26.92 | $26.04 | $26.21 | $26.21 | 785,716 |
| 2024-05-10 | $25.25 | $26.12 | $24.99 | $25.99 | $25.99 | 1,420,262 |
| 2024-05-09 | $24.80 | $25.34 | $24.72 | $25.30 | $25.30 | 2,265,189 |
| 2024-05-08 | $25.00 | $25.19 | $24.20 | $24.91 | $24.91 | 1,907,392 |
| 2024-05-07 | $22.63 | $25.15 | $22.61 | $25.08 | $25.08 | 4,165,908 |
| 2024-05-06 | $29.52 | $29.74 | $22.36 | $23.14 | $23.14 | 6,171,088 |
| 2024-05-03 | $29.40 | $29.71 | $28.54 | $28.89 | $28.89 | 1,469,298 |
| 2024-05-02 | $29.36 | $29.61 | $28.60 | $28.75 | $28.75 | 767,138 |
| 2024-05-01 | $29.30 | $29.96 | $29.06 | $29.18 | $29.18 | 532,842 |
| 2024-04-30 | $28.86 | $29.29 | $28.53 | $29.17 | $29.17 | 650,226 |
| 2024-04-29 | $28.52 | $29.40 | $28.46 | $29.24 | $29.24 | 739,206 |
| 2024-04-26 | $28.42 | $28.81 | $28.13 | $28.34 | $28.34 | 446,577 |
| 2024-04-25 | $29.27 | $29.27 | $27.18 | $28.41 | $28.41 | 1,581,147 |
| 2024-04-24 | $29.12 | $29.39 | $28.72 | $29.38 | $29.38 | 900,280 |
| 2024-04-23 | $29.05 | $29.80 | $28.97 | $29.38 | $29.38 | 1,006,634 |
| 2024-04-22 | $28.81 | $29.38 | $28.50 | $28.98 | $28.98 | 1,611,698 |
| 2024-04-19 | $31.72 | $31.72 | $27.85 | $28.68 | $28.68 | 2,916,233 |
| 2024-04-18 | $31.98 | $32.08 | $31.47 | $31.63 | $31.63 | 508,410 |
| 2024-04-17 | $31.93 | $32.34 | $31.83 | $31.94 | $31.94 | 646,197 |
| 2024-04-16 | $31.94 | $32.13 | $31.57 | $31.82 | $31.82 | 705,341 |
| 2024-04-15 | $32.86 | $33.04 | $31.93 | $32.06 | $32.06 | 625,347 |
| 2024-04-12 | $32.81 | $32.92 | $32.50 | $32.80 | $32.80 | 619,744 |
| 2024-04-11 | $34.41 | $34.41 | $33.12 | $33.15 | $33.15 | 537,887 |
| 2024-04-10 | $33.76 | $34.08 | $33.46 | $34.08 | $34.08 | 634,491 |
| 2024-04-09 | $34.39 | $34.79 | $34.39 | $34.61 | $34.61 | 580,966 |
| 2024-04-08 | $34.27 | $34.65 | $34.12 | $34.44 | $34.44 | 487,565 |
| 2024-04-05 | $33.68 | $34.32 | $33.57 | $34.00 | $34.00 | 674,584 |
| 2024-04-04 | $34.14 | $34.39 | $33.76 | $33.80 | $33.80 | 547,179 |
| 2024-04-03 | $34.80 | $34.80 | $33.67 | $33.90 | $33.90 | 620,268 |
| 2024-04-02 | $34.62 | $34.63 | $33.50 | $33.52 | $33.52 | 505,733 |
| 2024-04-01 | $35.45 | $35.45 | $34.51 | $34.72 | $34.72 | 824,227 |
| 2024-03-28 | $34.76 | $35.49 | $34.59 | $35.45 | $35.45 | 823,648 |
| 2024-03-27 | $33.95 | $34.89 | $33.95 | $34.83 | $34.83 | 1,030,976 |
| 2024-03-26 | $33.53 | $33.82 | $33.28 | $33.75 | $33.75 | 785,202 |
| 2024-03-25 | $34.10 | $34.20 | $33.24 | $33.40 | $33.40 | 623,558 |
| 2024-03-22 | $34.38 | $34.44 | $33.73 | $33.76 | $33.76 | 535,422 |
| 2024-03-21 | $34.26 | $34.63 | $34.08 | $34.43 | $34.43 | 602,548 |
| 2024-03-20 | $34.19 | $34.36 | $33.79 | $34.11 | $34.11 | 613,908 |
| 2024-03-19 | $34.24 | $34.59 | $34.04 | $34.32 | $34.32 | 718,812 |
| 2024-03-18 | $34.69 | $34.83 | $34.17 | $34.24 | $34.24 | 762,381 |
| 2024-03-15 | $34.76 | $35.07 | $34.35 | $34.70 | $34.70 | 1,033,692 |
| 2024-03-14 | $35.78 | $35.91 | $34.64 | $34.85 | $34.85 | 677,933 |
| 2024-03-13 | $35.72 | $36.49 | $35.49 | $35.78 | $35.78 | 794,164 |
| 2024-03-12 | $36.13 | $36.43 | $35.47 | $35.88 | $35.88 | 1,362,110 |
| 2024-03-11 | $36.00 | $36.77 | $35.96 | $36.22 | $36.22 | 525,495 |
| 2024-03-08 | $35.92 | $36.80 | $35.92 | $36.73 | $36.73 | 671,692 |
| 2024-03-07 | $36.22 | $36.51 | $36.02 | $36.10 | $36.10 | 403,985 |
| 2024-03-06 | $36.72 | $36.99 | $35.78 | $36.11 | $36.11 | 536,949 |
| 2024-03-05 | $35.95 | $37.17 | $35.80 | $36.56 | $36.56 | 1,021,495 |
| 2024-03-04 | $36.00 | $36.35 | $35.57 | $35.93 | $35.93 | 827,706 |
| 2024-03-01 | $37.13 | $37.13 | $35.93 | $35.99 | $35.99 | 1,157,278 |
| 2024-02-29 | $39.00 | $40.92 | $36.51 | $36.91 | $36.91 | 2,325,143 |
| 2024-02-28 | $41.17 | $41.17 | $38.08 | $38.67 | $38.67 | 2,385,403 |
| 2024-02-27 | $44.29 | $44.69 | $43.96 | $44.27 | $44.27 | 611,532 |
| 2024-02-26 | $44.50 | $44.91 | $43.91 | $44.15 | $44.15 | 561,085 |
| 2024-02-23 | $44.75 | $45.09 | $44.14 | $44.73 | $44.73 | 370,512 |
| 2024-02-22 | $44.72 | $45.11 | $44.58 | $44.85 | $44.85 | 355,921 |
| 2024-02-21 | $44.95 | $45.41 | $44.70 | $44.75 | $44.75 | 592,703 |
| 2024-02-20 | $44.89 | $45.42 | $44.32 | $45.20 | $45.20 | 603,031 |
| 2024-02-16 | $44.41 | $45.40 | $44.16 | $45.04 | $45.04 | 692,404 |
| 2024-02-15 | $44.10 | $44.82 | $43.72 | $44.75 | $44.75 | 674,336 |
| 2024-02-14 | $42.98 | $43.98 | $42.76 | $43.65 | $43.65 | 837,936 |
| 2024-02-13 | $42.59 | $43.10 | $42.15 | $42.70 | $42.70 | 784,161 |
| 2024-02-12 | $42.53 | $43.96 | $42.53 | $43.93 | $43.93 | 769,606 |
| 2024-02-09 | $41.72 | $42.46 | $41.51 | $42.43 | $42.43 | 378,672 |
| 2024-02-08 | $41.17 | $41.79 | $40.58 | $41.72 | $41.72 | 544,898 |
| 2024-02-07 | $41.12 | $41.66 | $40.89 | $41.18 | $41.18 | 377,648 |
| 2024-02-06 | $39.64 | $41.06 | $39.56 | $41.02 | $41.02 | 364,182 |
| 2024-02-05 | $39.61 | $40.22 | $39.18 | $39.50 | $39.50 | 463,011 |
| 2024-02-02 | $40.37 | $40.50 | $39.84 | $40.17 | $40.17 | 287,605 |
| 2024-02-01 | $40.16 | $41.13 | $40.12 | $40.92 | $40.92 | 367,212 |
| 2024-01-31 | $40.99 | $41.38 | $40.07 | $40.15 | $40.15 | 519,492 |
| 2024-01-30 | $41.78 | $41.90 | $40.84 | $40.87 | $40.87 | 309,084 |
| 2024-01-29 | $41.74 | $41.89 | $41.50 | $41.88 | $41.88 | 395,252 |
| 2024-01-26 | $42.04 | $42.30 | $41.53 | $41.84 | $41.84 | 258,140 |
| 2024-01-25 | $41.92 | $42.12 | $41.48 | $41.79 | $41.79 | 188,404 |
| 2024-01-24 | $42.73 | $42.89 | $41.40 | $41.43 | $41.43 | 261,753 |
| 2024-01-23 | $43.39 | $43.39 | $42.20 | $42.21 | $42.21 | 278,155 |
| 2024-01-22 | $42.81 | $43.97 | $42.66 | $43.11 | $43.11 | 425,269 |
| 2024-01-19 | $42.56 | $43.12 | $41.17 | $42.39 | $42.39 | 341,123 |
| 2024-01-18 | $42.06 | $42.58 | $41.75 | $42.39 | $42.39 | 294,497 |
| 2024-01-17 | $41.43 | $42.09 | $41.20 | $41.89 | $41.89 | 488,347 |
| 2024-01-16 | $42.61 | $42.61 | $41.80 | $42.00 | $42.00 | 588,928 |
| 2024-01-12 | $43.78 | $44.00 | $42.66 | $42.94 | $42.94 | 702,494 |
| 2024-01-11 | $43.31 | $43.49 | $42.77 | $43.33 | $43.33 | 650,442 |
| 2024-01-10 | $43.58 | $43.82 | $42.61 | $43.52 | $43.52 | 535,700 |
| 2024-01-09 | $42.78 | $44.05 | $42.78 | $43.46 | $43.46 | 419,656 |
| 2024-01-08 | $42.11 | $43.40 | $42.11 | $43.31 | $43.31 | 380,488 |
| 2024-01-05 | $41.38 | $42.29 | $40.91 | $42.06 | $42.06 | 860,385 |
| 2024-01-04 | $40.65 | $41.61 | $40.26 | $41.41 | $41.41 | 891,942 |
| 2024-01-03 | $42.67 | $42.67 | $40.73 | $40.80 | $40.80 | 734,238 |
| 2024-01-02 | $43.30 | $44.07 | $43.04 | $43.25 | $43.25 | 402,940 |
| 2023-12-29 | $43.80 | $43.89 | $43.33 | $43.55 | $43.55 | 530,377 |
| 2023-12-28 | $43.57 | $44.05 | $43.42 | $43.93 | $43.93 | 239,480 |
| 2023-12-27 | $44.53 | $44.88 | $43.70 | $43.88 | $43.88 | 308,742 |
| 2023-12-26 | $44.63 | $44.70 | $44.17 | $44.38 | $44.38 | 358,533 |
| 2023-12-22 | $44.65 | $45.11 | $44.11 | $44.59 | $44.59 | 418,228 |
| 2023-12-21 | $43.57 | $44.37 | $43.31 | $44.36 | $44.36 | 309,692 |
| 2023-12-20 | $43.43 | $43.89 | $43.11 | $43.14 | $43.14 | 600,008 |
| 2023-12-19 | $43.11 | $43.46 | $42.94 | $43.42 | $43.42 | 423,620 |
| 2023-12-18 | $43.00 | $43.07 | $42.51 | $42.80 | $42.80 | 584,950 |
| 2023-12-15 | $43.58 | $43.73 | $42.31 | $42.77 | $42.77 | 1,330,221 |
| 2023-12-14 | $43.11 | $43.98 | $43.01 | $43.52 | $43.52 | 724,147 |
| 2023-12-13 | $41.39 | $42.58 | $40.36 | $42.57 | $42.57 | 841,053 |
| 2023-12-12 | $41.60 | $41.60 | $40.91 | $40.92 | $40.92 | 423,064 |
| 2023-12-11 | $41.26 | $41.77 | $41.16 | $41.60 | $41.60 | 346,746 |
| 2023-12-08 | $41.31 | $41.38 | $40.72 | $41.27 | $41.27 | 286,311 |
| 2023-12-07 | $41.12 | $41.48 | $40.51 | $41.31 | $41.31 | 565,964 |
| 2023-12-06 | $41.74 | $42.09 | $40.76 | $40.93 | $40.93 | 860,894 |
| 2023-12-05 | $41.92 | $42.49 | $40.15 | $41.51 | $41.51 | 946,333 |
| 2023-12-04 | $40.89 | $41.05 | $39.96 | $40.38 | $40.38 | 508,339 |
| 2023-12-01 | $39.17 | $41.20 | $38.99 | $41.02 | $41.02 | 1,156,040 |
| 2023-11-30 | $39.23 | $39.90 | $38.62 | $39.19 | $39.19 | 653,146 |
| 2023-11-29 | $38.74 | $39.97 | $37.05 | $39.15 | $39.15 | 700,751 |
| 2023-11-28 | $38.55 | $39.30 | $38.43 | $39.06 | $39.06 | 731,171 |
| 2023-11-27 | $39.39 | $39.50 | $38.63 | $38.68 | $38.68 | 430,071 |
| 2023-11-24 | $39.16 | $39.58 | $39.07 | $39.55 | $39.55 | 176,126 |
| 2023-11-22 | $39.00 | $39.48 | $38.89 | $39.14 | $39.14 | 345,904 |
| 2023-11-21 | $38.63 | $38.91 | $38.44 | $38.66 | $38.66 | 669,472 |
| 2023-11-20 | $38.73 | $39.05 | $38.52 | $38.70 | $38.70 | 464,334 |
| 2023-11-17 | $39.52 | $39.63 | $38.41 | $38.75 | $38.75 | 445,204 |
| 2023-11-16 | $39.27 | $39.56 | $38.82 | $39.08 | $39.08 | 317,051 |
| 2023-11-15 | $39.12 | $39.82 | $39.09 | $39.32 | $39.32 | 481,906 |
| 2023-11-14 | $38.07 | $39.55 | $38.07 | $39.20 | $39.20 | 606,204 |
| 2023-11-13 | $36.16 | $36.97 | $36.16 | $36.60 | $36.60 | 493,054 |
| 2023-11-10 | $36.67 | $37.10 | $35.81 | $36.16 | $36.16 | 558,919 |
| 2023-11-09 | $37.61 | $37.61 | $36.34 | $36.46 | $36.46 | 581,929 |
| 2023-11-08 | $38.06 | $38.06 | $37.21 | $37.45 | $37.45 | 466,077 |
| 2023-11-07 | $38.18 | $38.40 | $37.76 | $37.93 | $37.93 | 593,035 |
| 2023-11-06 | $38.84 | $38.89 | $37.96 | $38.15 | $38.15 | 514,509 |
| 2023-11-03 | $38.46 | $39.06 | $38.10 | $38.75 | $38.75 | 604,377 |
| 2023-11-02 | $37.20 | $37.92 | $37.20 | $37.80 | $37.80 | 671,030 |
| 2023-11-01 | $36.01 | $36.98 | $35.78 | $36.85 | $36.85 | 602,877 |
| 2023-10-31 | $35.22 | $36.14 | $35.22 | $35.96 | $35.96 | 652,839 |
| 2023-10-30 | $34.57 | $35.37 | $34.03 | $35.06 | $35.06 | 723,809 |
| 2023-10-27 | $35.69 | $35.92 | $34.05 | $34.21 | $34.21 | 871,732 |
| 2023-10-26 | $35.05 | $36.09 | $34.84 | $35.53 | $35.53 | 846,784 |
| 2023-10-25 | $35.04 | $36.05 | $33.44 | $35.35 | $35.35 | 1,452,745 |
| 2023-10-24 | $37.17 | $37.57 | $36.90 | $37.20 | $37.20 | 814,861 |
| 2023-10-23 | $37.90 | $37.97 | $36.96 | $37.17 | $37.17 | 815,380 |
| 2023-10-20 | $38.05 | $38.39 | $37.38 | $37.94 | $37.94 | 524,768 |
| 2023-10-19 | $38.90 | $38.97 | $37.80 | $37.88 | $37.88 | 1,162,142 |
| 2023-10-18 | $38.61 | $39.34 | $38.48 | $38.82 | $38.82 | 531,116 |
| 2023-10-17 | $38.07 | $39.31 | $37.74 | $38.74 | $38.74 | 1,071,938 |
| 2023-10-16 | $38.60 | $38.72 | $38.05 | $38.38 | $38.38 | 758,956 |
| 2023-10-13 | $37.92 | $38.39 | $37.88 | $38.27 | $38.27 | 769,783 |
| 2023-10-12 | $38.33 | $38.65 | $37.63 | $37.93 | $37.93 | 820,023 |
| 2023-10-11 | $38.40 | $39.24 | $37.73 | $38.34 | $38.34 | 844,011 |
| 2023-10-10 | $38.29 | $38.76 | $38.17 | $38.58 | $38.58 | 435,646 |
| 2023-10-09 | $37.89 | $38.50 | $37.77 | $38.25 | $38.25 | 416,464 |
| 2023-10-06 | $37.75 | $38.58 | $37.59 | $38.21 | $38.21 | 668,566 |
| 2023-10-05 | $37.86 | $38.22 | $37.37 | $37.74 | $37.74 | 502,218 |
| 2023-10-04 | $37.94 | $37.98 | $37.30 | $37.54 | $37.54 | 494,532 |
| 2023-10-03 | $37.68 | $37.95 | $37.23 | $37.72 | $37.72 | 558,441 |
| 2023-10-02 | $38.19 | $38.35 | $37.73 | $38.01 | $38.01 | 772,261 |
| 2023-09-29 | $38.81 | $38.85 | $38.15 | $38.19 | $38.19 | 567,220 |
| 2023-09-28 | $37.99 | $38.63 | $37.99 | $38.50 | $38.50 | 490,707 |
| 2023-09-27 | $38.35 | $38.48 | $37.42 | $37.80 | $37.80 | 501,370 |
| 2023-09-26 | $38.04 | $38.53 | $37.93 | $38.05 | $38.05 | 710,888 |
| 2023-09-25 | $38.31 | $38.76 | $38.25 | $38.31 | $38.31 | 432,360 |
| 2023-09-22 | $38.93 | $39.06 | $38.52 | $38.56 | $38.56 | 503,444 |
| 2023-09-21 | $38.52 | $39.06 | $38.48 | $38.72 | $38.72 | 446,146 |
| 2023-09-20 | $39.49 | $39.67 | $38.91 | $38.92 | $38.92 | 469,602 |
| 2023-09-19 | $39.21 | $39.44 | $38.94 | $39.27 | $39.27 | 339,340 |
| 2023-09-18 | $39.60 | $39.69 | $39.07 | $39.26 | $39.26 | 478,415 |
| 2023-09-15 | $39.68 | $39.93 | $39.35 | $39.63 | $39.63 | 1,514,968 |
| 2023-09-14 | $39.38 | $39.91 | $39.23 | $39.71 | $39.71 | 622,110 |
| 2023-09-13 | $39.20 | $39.44 | $39.05 | $39.11 | $39.11 | 428,736 |
| 2023-09-12 | $39.21 | $39.38 | $38.91 | $39.12 | $39.12 | 492,091 |
| 2023-09-11 | $39.13 | $39.62 | $38.26 | $39.48 | $39.48 | 606,303 |
| 2023-09-08 | $38.59 | $39.30 | $38.19 | $38.77 | $38.77 | 1,082,679 |
| 2023-09-07 | $41.23 | $41.23 | $38.22 | $38.46 | $38.46 | 1,485,857 |
| 2023-09-06 | $41.50 | $41.59 | $41.03 | $41.40 | $41.40 | 514,713 |
| 2023-09-05 | $42.73 | $42.73 | $41.35 | $41.55 | $41.55 | 531,535 |
| 2023-09-01 | $42.89 | $43.14 | $42.57 | $42.76 | $42.76 | 297,656 |
| 2023-08-31 | $43.54 | $43.60 | $42.46 | $42.54 | $42.54 | 448,349 |
| 2023-08-30 | $43.26 | $44.21 | $43.09 | $43.52 | $43.52 | 415,000 |
| 2023-08-29 | $42.33 | $43.43 | $41.52 | $43.26 | $43.26 | 614,971 |
| 2023-08-28 | $41.93 | $42.54 | $41.62 | $42.30 | $42.30 | 724,991 |
| 2023-08-25 | $41.13 | $41.67 | $41.01 | $41.59 | $41.59 | 652,279 |
| 2023-08-24 | $42.00 | $42.35 | $41.03 | $41.03 | $41.03 | 500,264 |
| 2023-08-23 | $42.49 | $42.97 | $42.35 | $42.50 | $42.50 | 365,793 |
| 2023-08-22 | $42.21 | $42.66 | $42.14 | $42.37 | $42.37 | 556,041 |
| 2023-08-21 | $42.42 | $42.82 | $41.99 | $42.10 | $42.10 | 798,287 |
| 2023-08-18 | $42.93 | $43.07 | $42.29 | $42.37 | $42.37 | 562,088 |
| 2023-08-17 | $43.11 | $43.99 | $42.77 | $43.11 | $43.11 | 439,643 |
| 2023-08-16 | $43.63 | $44.15 | $43.11 | $43.13 | $43.13 | 422,913 |
| 2023-08-15 | $43.35 | $43.85 | $43.13 | $43.54 | $43.54 | 306,566 |
| 2023-08-14 | $43.49 | $43.81 | $43.24 | $43.60 | $43.60 | 331,284 |
| 2023-08-11 | $43.89 | $43.99 | $43.50 | $43.66 | $43.66 | 378,936 |
| 2023-08-10 | $44.53 | $44.82 | $43.98 | $44.08 | $44.08 | 313,284 |
| 2023-08-09 | $44.75 | $45.01 | $44.15 | $44.26 | $44.26 | 375,845 |
| 2023-08-08 | $45.02 | $45.02 | $44.07 | $44.75 | $44.75 | 522,492 |
| 2023-08-07 | $44.98 | $45.65 | $44.62 | $45.43 | $45.43 | 434,490 |
| 2023-08-04 | $44.72 | $45.35 | $44.53 | $44.84 | $44.84 | 478,284 |
| 2023-08-03 | $44.38 | $44.80 | $44.00 | $44.76 | $44.76 | 539,398 |
| 2023-08-02 | $44.50 | $44.63 | $43.90 | $44.48 | $44.48 | 873,513 |
| 2023-08-01 | $45.47 | $45.54 | $44.72 | $44.95 | $44.95 | 696,646 |
| 2023-07-31 | $45.52 | $46.09 | $45.25 | $45.47 | $45.47 | 725,398 |
| 2023-07-28 | $44.67 | $45.69 | $44.38 | $45.50 | $45.50 | 1,003,352 |
| 2023-07-27 | $45.60 | $46.75 | $44.04 | $44.54 | $44.54 | 2,578,324 |
| 2023-07-26 | $45.95 | $46.47 | $45.33 | $45.55 | $45.55 | 908,994 |
| 2023-07-25 | $45.58 | $46.40 | $45.21 | $45.97 | $45.97 | 1,087,029 |
| 2023-07-24 | $45.56 | $45.97 | $45.42 | $45.69 | $45.69 | 764,469 |
| 2023-07-21 | $44.79 | $45.54 | $44.35 | $45.36 | $45.36 | 757,916 |
| 2023-07-20 | $45.07 | $45.15 | $44.32 | $44.55 | $44.55 | 494,855 |
| 2023-07-19 | $43.83 | $45.48 | $43.60 | $44.95 | $44.95 | 1,200,223 |
| 2023-07-18 | $42.99 | $43.88 | $42.86 | $43.64 | $43.64 | 614,741 |
| 2023-07-17 | $42.92 | $43.17 | $42.53 | $43.04 | $43.04 | 576,980 |
| 2023-07-14 | $43.00 | $43.35 | $42.61 | $42.96 | $42.96 | 798,874 |
| 2023-07-13 | $42.92 | $43.31 | $42.76 | $42.99 | $42.99 | 458,458 |
| 2023-07-12 | $42.82 | $43.18 | $41.95 | $42.91 | $42.91 | 940,889 |
| 2023-07-11 | $40.90 | $41.39 | $40.76 | $41.30 | $41.30 | 317,859 |
| 2023-07-10 | $40.09 | $40.82 | $40.09 | $40.75 | $40.75 | 471,485 |
| 2023-07-07 | $40.02 | $40.62 | $40.02 | $40.23 | $40.23 | 533,297 |
| 2023-07-06 | $39.96 | $40.63 | $39.61 | $39.91 | $39.91 | 962,612 |
| 2023-07-05 | $40.92 | $40.92 | $40.33 | $40.48 | $40.48 | 496,410 |
| 2023-07-03 | $40.87 | $41.18 | $40.79 | $41.00 | $41.00 | 276,927 |
| 2023-06-30 | $41.10 | $41.40 | $40.73 | $41.13 | $41.13 | 323,965 |
| 2023-06-29 | $40.12 | $40.80 | $39.97 | $40.76 | $40.76 | 573,537 |
| 2023-06-28 | $40.89 | $40.95 | $40.00 | $40.20 | $40.20 | 755,347 |
| 2023-06-27 | $40.39 | $41.15 | $39.80 | $41.00 | $41.00 | 466,182 |
| 2023-06-26 | $39.44 | $40.48 | $39.39 | $40.35 | $40.35 | 602,662 |
| 2023-06-23 | $39.97 | $40.30 | $39.44 | $39.55 | $39.55 | 824,075 |
| 2023-06-22 | $40.67 | $40.74 | $40.17 | $40.19 | $40.19 | 593,698 |
| 2023-06-21 | $40.51 | $40.91 | $40.26 | $40.74 | $40.74 | 716,614 |
| 2023-06-20 | $40.95 | $41.11 | $40.54 | $40.66 | $40.66 | 667,670 |
| 2023-06-16 | $41.51 | $41.57 | $41.20 | $41.44 | $41.44 | 1,056,174 |
| 2023-06-15 | $40.77 | $41.45 | $40.50 | $41.27 | $41.27 | 722,330 |
| 2023-06-14 | $41.60 | $42.20 | $40.47 | $40.71 | $40.71 | 1,115,930 |
| 2023-06-13 | $41.03 | $41.73 | $40.93 | $41.28 | $41.28 | 505,331 |
| 2023-06-12 | $40.62 | $40.88 | $40.27 | $40.78 | $40.78 | 355,094 |
| 2023-06-09 | $41.04 | $41.25 | $40.30 | $40.62 | $40.62 | 523,428 |
| 2023-06-08 | $40.51 | $41.03 | $40.16 | $40.95 | $40.95 | 808,074 |
| 2023-06-07 | $40.79 | $41.40 | $40.42 | $41.25 | $41.25 | 405,449 |
| 2023-06-06 | $39.72 | $40.84 | $39.68 | $40.67 | $40.67 | 935,232 |
| 2023-06-05 | $39.52 | $40.63 | $39.34 | $39.64 | $39.64 | 826,458 |
| 2023-06-02 | $38.59 | $39.14 | $38.45 | $38.94 | $38.94 | 648,997 |
| 2023-06-01 | $37.92 | $38.71 | $37.36 | $38.42 | $38.42 | 686,616 |
| 2023-05-31 | $38.20 | $38.27 | $37.44 | $37.95 | $37.95 | 1,022,870 |
| 2023-05-30 | $38.37 | $38.52 | $37.57 | $38.31 | $38.31 | 925,756 |
| 2023-05-26 | $38.48 | $39.11 | $37.90 | $38.45 | $38.45 | 971,214 |
| 2023-05-25 | $38.89 | $38.92 | $38.13 | $38.48 | $38.48 | 1,371,222 |
| 2023-05-24 | $39.00 | $41.14 | $39.00 | $39.15 | $39.15 | 2,803,844 |
| 2023-05-23 | $44.80 | $46.00 | $39.78 | $40.48 | $40.48 | 6,405,367 |
| 2023-05-22 | $49.79 | $50.78 | $49.59 | $50.72 | $50.72 | 380,524 |
| 2023-05-19 | $49.94 | $50.43 | $49.46 | $49.79 | $49.79 | 339,968 |
| 2023-05-18 | $49.31 | $49.84 | $49.01 | $49.70 | $49.70 | 246,546 |
| 2023-05-17 | $49.15 | $49.84 | $48.59 | $49.67 | $49.67 | 411,539 |
| 2023-05-16 | $48.98 | $49.19 | $48.64 | $48.96 | $48.96 | 337,240 |
| 2023-05-15 | $49.18 | $49.71 | $49.00 | $49.40 | $49.40 | 470,407 |
| 2023-05-12 | $49.68 | $49.85 | $48.90 | $49.05 | $49.05 | 384,008 |
| 2023-05-11 | $49.76 | $49.98 | $49.23 | $49.60 | $49.60 | 312,565 |
| 2023-05-10 | $50.46 | $50.46 | $49.63 | $50.04 | $50.04 | 376,604 |
| 2023-05-09 | $50.08 | $50.08 | $49.26 | $50.02 | $50.02 | 535,675 |
| 2023-05-08 | $50.94 | $51.12 | $49.86 | $50.37 | $50.37 | 409,539 |
| 2023-05-05 | $50.63 | $50.83 | $49.92 | $50.74 | $50.74 | 571,182 |
| 2023-05-04 | $51.04 | $51.04 | $49.90 | $50.20 | $50.20 | 648,189 |
| 2023-05-03 | $52.61 | $53.18 | $51.29 | $51.35 | $51.35 | 810,586 |
| 2023-05-02 | $55.42 | $55.46 | $52.22 | $52.25 | $52.25 | 844,203 |
| 2023-05-01 | $55.26 | $56.21 | $54.93 | $55.63 | $55.63 | 457,864 |
| 2023-04-28 | $54.86 | $55.81 | $54.86 | $55.32 | $55.32 | 506,138 |
| 2023-04-27 | $54.00 | $55.51 | $53.77 | $55.22 | $55.22 | 618,938 |
| 2023-04-26 | $56.41 | $56.41 | $52.78 | $54.20 | $54.20 | 2,068,004 |
| 2023-04-25 | $58.28 | $59.10 | $58.28 | $58.84 | $58.84 | 584,563 |
| 2023-04-24 | $58.41 | $58.97 | $58.20 | $58.78 | $58.78 | 493,080 |
| 2023-04-21 | $58.39 | $58.61 | $57.91 | $58.22 | $58.22 | 296,641 |
| 2023-04-20 | $57.72 | $58.42 | $57.52 | $58.20 | $58.20 | 306,435 |
| 2023-04-19 | $57.52 | $58.47 | $57.52 | $58.00 | $58.00 | 421,844 |
| 2023-04-18 | $59.11 | $59.11 | $57.75 | $57.77 | $57.77 | 310,256 |
| 2023-04-17 | $58.92 | $59.30 | $58.40 | $58.75 | $58.75 | 420,474 |
| 2023-04-14 | $58.90 | $59.33 | $58.58 | $58.98 | $58.98 | 310,349 |
| 2023-04-13 | $58.04 | $58.93 | $57.74 | $58.89 | $58.89 | 527,093 |
| 2023-04-12 | $58.43 | $58.84 | $57.62 | $57.69 | $57.69 | 373,563 |
| 2023-04-11 | $57.52 | $58.24 | $57.52 | $58.06 | $58.06 | 274,360 |
| 2023-04-10 | $57.24 | $57.47 | $56.80 | $57.37 | $57.37 | 307,936 |
| 2023-04-06 | $57.72 | $58.03 | $57.29 | $57.38 | $57.38 | 337,829 |
| 2023-04-05 | $57.13 | $57.67 | $56.97 | $57.52 | $57.52 | 333,140 |
| 2023-04-04 | $56.72 | $57.43 | $56.72 | $57.11 | $57.11 | 250,475 |
| 2023-04-03 | $57.25 | $57.51 | $56.59 | $56.85 | $56.85 | 271,386 |
| 2023-03-31 | $56.73 | $57.46 | $56.55 | $57.41 | $57.41 | 324,124 |
| 2023-03-30 | $55.90 | $56.64 | $55.43 | $56.52 | $56.52 | 399,110 |
| 2023-03-29 | $55.81 | $56.22 | $55.22 | $55.44 | $55.44 | 403,311 |
| 2023-03-28 | $54.74 | $55.55 | $54.74 | $55.48 | $55.48 | 364,856 |
| 2023-03-27 | $55.44 | $55.55 | $54.98 | $55.04 | $55.04 | 269,324 |
| 2023-03-24 | $53.96 | $55.26 | $53.66 | $54.95 | $54.95 | 441,041 |
| 2023-03-23 | $53.88 | $54.48 | $53.68 | $54.21 | $54.21 | 669,365 |
| 2023-03-22 | $54.68 | $54.99 | $53.44 | $53.48 | $53.48 | 314,207 |
| 2023-03-21 | $54.43 | $54.92 | $53.98 | $54.78 | $54.78 | 513,739 |
| 2023-03-20 | $53.91 | $54.84 | $53.61 | $54.03 | $54.03 | 478,747 |
| 2023-03-17 | $54.26 | $54.41 | $53.31 | $53.44 | $53.44 | 873,748 |
| 2023-03-16 | $52.50 | $54.55 | $52.50 | $54.42 | $54.42 | 341,762 |
| 2023-03-15 | $52.74 | $53.36 | $52.52 | $53.09 | $53.09 | 475,741 |
| 2023-03-14 | $53.80 | $54.79 | $53.27 | $54.09 | $54.09 | 599,646 |
| 2023-03-13 | $52.52 | $53.54 | $52.30 | $52.61 | $52.61 | 387,494 |
| 2023-03-10 | $53.42 | $53.71 | $52.13 | $52.87 | $52.87 | 758,959 |
| 2023-03-09 | $54.14 | $54.58 | $53.57 | $53.61 | $53.61 | 413,984 |
| 2023-03-08 | $54.39 | $54.45 | $53.68 | $53.91 | $53.91 | 428,755 |
| 2023-03-07 | $54.59 | $55.17 | $53.95 | $54.27 | $54.27 | 571,093 |
| 2023-03-06 | $55.54 | $55.76 | $54.19 | $54.57 | $54.57 | 640,778 |
| 2023-03-03 | $55.46 | $55.94 | $55.16 | $55.80 | $55.80 | 707,116 |
| 2023-03-02 | $54.58 | $55.25 | $54.15 | $55.09 | $55.09 | 658,485 |
| 2023-03-01 | $56.74 | $56.74 | $54.64 | $54.82 | $54.82 | 607,670 |
| 2023-02-28 | $57.03 | $57.60 | $55.54 | $55.62 | $55.62 | 712,849 |
| 2023-02-27 | $57.15 | $57.51 | $56.68 | $57.16 | $57.16 | 471,374 |
| 2023-02-24 | $56.21 | $56.83 | $54.82 | $56.73 | $56.73 | 527,922 |
| 2023-02-23 | $56.40 | $57.27 | $55.69 | $56.82 | $56.82 | 444,079 |
| 2023-02-22 | $55.37 | $56.68 | $54.79 | $56.05 | $56.05 | 735,786 |
| 2023-02-21 | $57.24 | $57.24 | $55.82 | $56.71 | $56.71 | 858,186 |
| 2023-02-17 | $57.12 | $57.83 | $56.77 | $57.54 | $57.54 | 363,975 |
| 2023-02-16 | $56.99 | $57.84 | $56.07 | $57.28 | $57.28 | 567,507 |
| 2023-02-15 | $57.64 | $58.35 | $57.09 | $57.82 | $57.82 | 771,782 |
| 2023-02-14 | $57.95 | $58.81 | $57.72 | $57.99 | $57.99 | 469,011 |
| 2023-02-13 | $58.04 | $58.37 | $57.43 | $58.33 | $58.33 | 441,448 |
| 2023-02-10 | $57.80 | $58.22 | $57.55 | $58.03 | $58.03 | 484,629 |
| 2023-02-09 | $59.40 | $59.52 | $57.73 | $58.06 | $58.06 | 653,388 |
| 2023-02-08 | $58.75 | $59.64 | $58.19 | $59.48 | $59.48 | 512,353 |
| 2023-02-07 | $57.78 | $59.42 | $57.35 | $59.17 | $59.17 | 357,286 |
| 2023-02-06 | $59.22 | $59.66 | $57.87 | $58.04 | $58.04 | 241,905 |
| 2023-02-03 | $59.92 | $60.65 | $58.91 | $59.61 | $59.61 | 373,124 |
| 2023-02-02 | $58.91 | $60.69 | $58.83 | $60.49 | $60.49 | 632,553 |
| 2023-02-01 | $57.22 | $59.15 | $56.93 | $58.57 | $58.57 | 465,149 |
| 2023-01-31 | $57.05 | $57.34 | $56.59 | $57.30 | $57.30 | 474,335 |
| 2023-01-30 | $57.82 | $58.01 | $56.64 | $56.68 | $56.68 | 357,157 |
| 2023-01-27 | $57.35 | $59.22 | $57.00 | $58.23 | $58.23 | 643,359 |
| 2023-01-26 | $56.50 | $57.73 | $55.81 | $56.84 | $56.84 | 460,714 |
| 2023-01-25 | $56.09 | $56.78 | $55.77 | $56.78 | $56.78 | 299,753 |
| 2023-01-24 | $56.47 | $56.89 | $56.17 | $56.65 | $56.65 | 221,406 |
| 2023-01-23 | $56.27 | $57.22 | $55.98 | $56.93 | $56.93 | 272,682 |
| 2023-01-20 | $55.19 | $56.27 | $54.87 | $56.27 | $56.27 | 292,522 |
| 2023-01-19 | $54.36 | $55.43 | $53.95 | $55.28 | $55.28 | 377,226 |
| 2023-01-18 | $56.44 | $56.89 | $54.55 | $54.78 | $54.78 | 423,613 |
| 2023-01-17 | $57.10 | $57.47 | $56.04 | $56.46 | $56.46 | 371,186 |
| 2023-01-13 | $56.56 | $57.57 | $56.38 | $57.40 | $57.40 | 429,304 |
| 2023-01-12 | $58.18 | $58.18 | $56.65 | $57.04 | $57.04 | 418,464 |
| 2023-01-11 | $58.14 | $58.39 | $56.44 | $58.14 | $58.14 | 461,112 |
| 2023-01-10 | $57.53 | $58.37 | $57.17 | $57.61 | $57.61 | 436,319 |
| 2023-01-09 | $58.97 | $58.97 | $57.51 | $57.72 | $57.72 | 467,989 |
| 2023-01-06 | $58.72 | $58.94 | $57.94 | $58.70 | $58.70 | 535,260 |
| 2023-01-05 | $57.28 | $58.21 | $56.70 | $58.18 | $58.18 | 780,477 |
| 2023-01-04 | $55.98 | $57.63 | $55.98 | $57.49 | $57.49 | 476,429 |
| 2023-01-03 | $56.60 | $57.35 | $55.40 | $55.71 | $55.71 | 465,561 |
| 2022-12-30 | $56.21 | $56.46 | $55.60 | $56.07 | $56.07 | 311,264 |
| 2022-12-29 | $55.49 | $57.05 | $55.21 | $56.68 | $56.68 | 201,583 |
| 2022-12-28 | $56.35 | $56.64 | $55.19 | $55.22 | $55.22 | 217,045 |
| 2022-12-27 | $56.15 | $56.56 | $55.44 | $56.14 | $56.14 | 187,149 |
| 2022-12-23 | $56.10 | $56.77 | $55.66 | $56.29 | $56.29 | 221,954 |
| 2022-12-22 | $55.72 | $56.38 | $55.38 | $56.38 | $56.38 | 334,652 |
| 2022-12-21 | $55.30 | $56.42 | $54.68 | $56.34 | $56.34 | 367,156 |
| 2022-12-20 | $54.43 | $55.34 | $54.05 | $54.91 | $54.91 | 483,428 |
| 2022-12-19 | $55.50 | $57.74 | $54.25 | $54.33 | $54.33 | 630,120 |
| 2022-12-16 | $55.52 | $56.15 | $55.14 | $55.43 | $55.43 | 1,220,934 |
| 2022-12-15 | $57.57 | $58.37 | $56.34 | $56.36 | $56.36 | 689,056 |
| 2022-12-14 | $58.43 | $59.15 | $57.80 | $58.38 | $58.38 | 643,308 |
| 2022-12-13 | $58.34 | $59.68 | $57.19 | $58.60 | $58.60 | 844,940 |
| 2022-12-12 | $56.25 | $56.88 | $55.02 | $56.65 | $56.65 | 466,933 |
| 2022-12-09 | $56.25 | $56.84 | $55.88 | $55.88 | $55.88 | 302,496 |
| 2022-12-08 | $55.65 | $56.94 | $55.19 | $56.50 | $56.50 | 501,758 |
| 2022-12-07 | $54.91 | $56.19 | $54.91 | $55.61 | $55.61 | 539,548 |
| 2022-12-06 | $55.47 | $55.80 | $54.10 | $54.75 | $54.75 | 561,199 |
| 2022-12-05 | $55.82 | $56.46 | $55.13 | $55.67 | $55.67 | 433,080 |
| 2022-12-02 | $55.76 | $56.77 | $55.44 | $56.46 | $56.46 | 347,222 |
| 2022-12-01 | $55.78 | $56.47 | $55.26 | $56.36 | $56.36 | 466,122 |
| 2022-11-30 | $53.58 | $55.00 | $52.51 | $54.94 | $54.94 | 530,204 |
| 2022-11-29 | $52.87 | $53.93 | $52.59 | $53.69 | $53.69 | 313,114 |
| 2022-11-28 | $53.53 | $54.07 | $53.05 | $53.10 | $53.10 | 429,872 |
| 2022-11-25 | $53.83 | $54.15 | $53.16 | $54.00 | $54.00 | 88,133 |
| 2022-11-23 | $53.98 | $54.72 | $52.97 | $53.69 | $53.69 | 509,248 |
| 2022-11-22 | $52.61 | $53.98 | $51.60 | $53.92 | $53.92 | 317,301 |
| 2022-11-21 | $53.00 | $54.22 | $52.18 | $52.54 | $52.54 | 394,528 |
| 2022-11-18 | $52.62 | $53.71 | $52.46 | $53.36 | $53.36 | 357,918 |
| 2022-11-17 | $52.41 | $52.64 | $51.78 | $51.95 | $51.95 | 303,912 |
| 2022-11-16 | $53.72 | $54.34 | $53.03 | $53.15 | $53.15 | 457,279 |
| 2022-11-15 | $52.97 | $54.10 | $52.73 | $53.89 | $53.89 | 490,977 |
| 2022-11-14 | $53.16 | $53.85 | $52.33 | $52.41 | $52.41 | 371,593 |
| 2022-11-11 | $52.63 | $53.84 | $52.29 | $53.46 | $53.46 | 567,604 |
| 2022-11-10 | $50.83 | $52.33 | $50.50 | $52.23 | $52.23 | 762,986 |
| 2022-11-09 | $48.95 | $49.62 | $48.40 | $49.12 | $49.12 | 392,710 |
| 2022-11-08 | $49.18 | $49.94 | $48.11 | $49.34 | $49.34 | 558,630 |
| 2022-11-07 | $49.56 | $49.64 | $49.13 | $49.20 | $49.20 | 417,254 |
| 2022-11-04 | $49.36 | $49.68 | $48.64 | $49.28 | $49.28 | 611,343 |
| 2022-11-03 | $48.28 | $48.89 | $47.67 | $48.76 | $48.76 | 648,976 |
| 2022-11-02 | $50.70 | $51.06 | $48.82 | $48.86 | $48.86 | 941,819 |
| 2022-11-01 | $50.56 | $51.22 | $50.22 | $50.95 | $50.95 | 468,406 |
| 2022-10-31 | $49.81 | $50.69 | $49.35 | $50.25 | $50.25 | 1,036,124 |
| 2022-10-28 | $49.49 | $50.77 | $48.38 | $50.37 | $50.37 | 608,050 |
| 2022-10-27 | $47.92 | $50.07 | $47.48 | $49.54 | $49.54 | 1,191,803 |
| 2022-10-26 | $48.25 | $50.41 | $44.35 | $47.21 | $47.21 | 1,315,941 |
| 2022-10-25 | $43.25 | $44.69 | $42.74 | $44.60 | $44.60 | 1,159,493 |
| 2022-10-24 | $43.21 | $43.51 | $42.65 | $43.23 | $43.23 | 1,111,568 |
| 2022-10-21 | $42.15 | $42.94 | $40.86 | $42.87 | $42.87 | 472,251 |
| 2022-10-20 | $43.42 | $43.89 | $42.16 | $42.21 | $42.21 | 454,259 |
| 2022-10-19 | $44.29 | $44.46 | $42.91 | $43.21 | $43.21 | 476,804 |
| 2022-10-18 | $44.86 | $45.47 | $44.15 | $44.52 | $44.52 | 522,409 |
| 2022-10-17 | $42.57 | $44.08 | $42.25 | $43.95 | $43.95 | 432,494 |
| 2022-10-14 | $43.60 | $43.74 | $41.99 | $42.17 | $42.17 | 437,652 |
| 2022-10-13 | $40.94 | $43.60 | $40.67 | $43.16 | $43.16 | 1,986,989 |
| 2022-10-12 | $42.53 | $42.71 | $41.74 | $41.79 | $41.79 | 354,203 |
| 2022-10-11 | $42.34 | $43.02 | $41.63 | $42.86 | $42.86 | 578,223 |
| 2022-10-10 | $43.26 | $43.46 | $42.42 | $42.49 | $42.49 | 429,514 |
| 2022-10-07 | $43.78 | $43.96 | $42.77 | $43.01 | $43.01 | 743,368 |
| 2022-10-06 | $44.38 | $44.61 | $43.77 | $44.01 | $44.01 | 765,866 |
| 2022-10-05 | $45.01 | $45.71 | $44.46 | $44.71 | $44.71 | 633,436 |
| 2022-10-04 | $44.43 | $45.81 | $44.43 | $45.77 | $45.77 | 996,523 |
| 2022-10-03 | $42.91 | $44.11 | $42.32 | $43.84 | $43.84 | 546,039 |
| 2022-09-30 | $43.68 | $43.97 | $42.26 | $42.36 | $42.36 | 453,263 |
| 2022-09-29 | $42.82 | $43.74 | $42.75 | $43.49 | $43.49 | 613,590 |
| 2022-09-28 | $42.69 | $43.59 | $42.29 | $43.21 | $43.21 | 427,416 |
| 2022-09-27 | $42.96 | $43.12 | $41.87 | $42.28 | $42.28 | 433,216 |
| 2022-09-26 | $43.14 | $43.69 | $42.46 | $42.72 | $42.72 | 434,902 |
| 2022-09-23 | $43.00 | $43.73 | $43.00 | $43.59 | $43.59 | 657,520 |
| 2022-09-22 | $43.89 | $44.12 | $43.07 | $43.39 | $43.39 | 672,906 |
| 2022-09-21 | $44.63 | $45.29 | $43.83 | $43.87 | $43.87 | 315,258 |
| 2022-09-20 | $45.13 | $45.13 | $44.21 | $44.59 | $44.59 | 371,841 |
| 2022-09-19 | $45.65 | $45.82 | $45.18 | $45.59 | $45.59 | 389,996 |
| 2022-09-16 | $47.26 | $47.46 | $45.46 | $45.55 | $45.55 | 1,079,088 |
| 2022-09-15 | $47.85 | $48.65 | $47.50 | $47.58 | $47.58 | 532,717 |
| 2022-09-14 | $48.14 | $48.26 | $46.15 | $47.71 | $47.71 | 628,763 |
| 2022-09-13 | $48.93 | $49.04 | $48.03 | $48.16 | $48.16 | 322,193 |
| 2022-09-12 | $49.64 | $50.43 | $49.52 | $49.90 | $49.90 | 554,337 |
| 2022-09-09 | $48.82 | $49.71 | $48.62 | $49.59 | $49.59 | 374,206 |
| 2022-09-08 | $47.56 | $48.55 | $47.29 | $48.45 | $48.45 | 476,947 |
| 2022-09-07 | $46.70 | $48.26 | $46.66 | $48.00 | $48.00 | 560,824 |
| 2022-09-06 | $47.40 | $47.40 | $46.46 | $46.69 | $46.69 | 413,751 |
| 2022-09-02 | $47.63 | $48.48 | $47.11 | $47.34 | $47.34 | 584,831 |
| 2022-09-01 | $47.52 | $47.85 | $46.66 | $47.48 | $47.48 | 404,042 |
| 2022-08-31 | $47.95 | $48.52 | $47.05 | $47.71 | $47.71 | 850,900 |
| 2022-08-30 | $48.28 | $48.41 | $47.52 | $47.76 | $47.76 | 479,776 |
| 2022-08-29 | $48.68 | $48.79 | $47.84 | $48.19 | $48.19 | 443,445 |
| 2022-08-26 | $50.15 | $50.52 | $48.49 | $48.73 | $48.73 | 558,052 |
| 2022-08-25 | $50.27 | $50.79 | $49.86 | $50.10 | $50.10 | 593,236 |
| 2022-08-24 | $50.25 | $50.74 | $49.20 | $50.07 | $50.07 | 1,324,542 |
| 2022-08-23 | $52.85 | $52.85 | $51.18 | $51.85 | $51.85 | 432,798 |
| 2022-08-22 | $53.44 | $53.82 | $52.72 | $53.02 | $53.02 | 286,700 |
| 2022-08-19 | $54.34 | $54.48 | $53.51 | $53.97 | $53.97 | 394,970 |
| 2022-08-18 | $54.68 | $55.05 | $54.02 | $54.57 | $54.57 | 248,997 |
| 2022-08-17 | $55.52 | $57.80 | $54.77 | $54.88 | $54.88 | 194,654 |
| 2022-08-16 | $56.58 | $56.65 | $55.61 | $55.80 | $55.80 | 351,865 |
| 2022-08-15 | $56.73 | $57.32 | $55.93 | $56.82 | $56.82 | 444,097 |
| 2022-08-12 | $56.17 | $57.13 | $55.71 | $57.07 | $57.07 | 162,288 |
| 2022-08-11 | $56.11 | $56.91 | $55.88 | $56.18 | $56.18 | 214,740 |
| 2022-08-10 | $55.53 | $56.15 | $55.33 | $55.96 | $55.96 | 404,654 |
| 2022-08-09 | $55.29 | $55.57 | $54.55 | $54.97 | $54.97 | 268,228 |
| 2022-08-08 | $56.16 | $56.16 | $55.20 | $55.60 | $55.60 | 314,716 |
| 2022-08-05 | $54.50 | $55.86 | $54.50 | $55.73 | $55.73 | 217,741 |
| 2022-08-04 | $55.10 | $56.29 | $54.71 | $55.06 | $55.06 | 207,523 |
| 2022-08-03 | $55.93 | $56.76 | $55.22 | $55.34 | $55.34 | 441,686 |
| 2022-08-02 | $56.97 | $57.20 | $55.86 | $55.89 | $55.89 | 318,545 |
| 2022-08-01 | $54.48 | $57.37 | $54.48 | $56.87 | $56.87 | 710,211 |
| 2022-07-29 | $55.87 | $55.87 | $54.85 | $55.04 | $55.04 | 390,485 |
| 2022-07-28 | $56.71 | $57.68 | $55.74 | $56.29 | $56.29 | 440,397 |
| 2022-07-27 | $56.90 | $57.69 | $55.12 | $56.53 | $56.53 | 801,608 |
| 2022-07-26 | $55.18 | $57.53 | $54.57 | $57.17 | $57.17 | 1,148,825 |
| 2022-07-25 | $54.61 | $55.63 | $54.55 | $55.40 | $55.40 | 491,149 |
| 2022-07-22 | $55.26 | $55.58 | $54.24 | $54.35 | $54.35 | 369,090 |
| 2022-07-21 | $54.50 | $55.38 | $53.89 | $55.30 | $55.30 | 267,145 |
| 2022-07-20 | $54.29 | $54.66 | $53.76 | $54.46 | $54.46 | 256,838 |
| 2022-07-19 | $53.68 | $54.57 | $53.51 | $54.52 | $54.52 | 286,654 |
| 2022-07-18 | $53.52 | $53.98 | $52.83 | $53.02 | $53.02 | 404,650 |
| 2022-07-15 | $52.17 | $53.01 | $51.78 | $53.01 | $53.01 | 364,379 |
| 2022-07-14 | $51.84 | $52.10 | $51.21 | $51.58 | $51.58 | 424,871 |
| 2022-07-13 | $51.99 | $52.74 | $51.70 | $52.47 | $52.47 | 554,237 |
| 2022-07-12 | $52.00 | $52.44 | $51.77 | $52.39 | $52.39 | 677,546 |
| 2022-07-11 | $53.36 | $53.62 | $52.23 | $52.42 | $52.42 | 566,653 |
| 2022-07-08 | $54.14 | $54.30 | $53.07 | $53.59 | $53.59 | 885,930 |
| 2022-07-07 | $54.45 | $56.36 | $54.02 | $54.18 | $54.18 | 524,450 |
| 2022-07-06 | $54.45 | $56.05 | $53.83 | $54.36 | $54.36 | 649,044 |
| 2022-07-05 | $54.40 | $54.55 | $53.22 | $54.29 | $54.29 | 622,929 |
| 2022-07-01 | $54.11 | $55.28 | $53.79 | $55.00 | $55.00 | 423,876 |
| 2022-06-30 | $55.37 | $55.37 | $53.75 | $54.03 | $54.03 | 496,991 |
| 2022-06-29 | $54.52 | $55.87 | $53.99 | $55.85 | $55.85 | 650,936 |
| 2022-06-28 | $55.44 | $55.70 | $54.37 | $54.46 | $54.46 | 688,827 |
| 2022-06-27 | $54.68 | $55.46 | $54.38 | $55.00 | $55.00 | 588,695 |
| 2022-06-24 | $54.00 | $55.22 | $53.61 | $54.49 | $54.49 | 1,471,711 |
| 2022-06-23 | $54.57 | $54.94 | $53.76 | $53.90 | $53.90 | 416,314 |
| 2022-06-22 | $55.32 | $55.99 | $53.84 | $54.22 | $54.22 | 979,404 |
| 2022-06-21 | $55.39 | $55.92 | $54.53 | $55.69 | $55.69 | 313,860 |
| 2022-06-17 | $54.12 | $55.12 | $53.80 | $54.36 | $54.36 | 984,660 |
| 2022-06-16 | $55.53 | $55.55 | $53.57 | $53.86 | $53.86 | 448,555 |
| 2022-06-15 | $55.93 | $57.15 | $55.48 | $56.43 | $56.43 | 287,935 |
| 2022-06-14 | $57.43 | $59.00 | $55.03 | $55.53 | $55.53 | 437,401 |
| 2022-06-13 | $58.35 | $59.48 | $57.20 | $57.44 | $57.44 | 477,422 |
| 2022-06-10 | $59.23 | $60.25 | $58.70 | $59.56 | $59.56 | 297,260 |
| 2022-06-09 | $60.59 | $60.66 | $59.80 | $59.85 | $59.85 | 320,884 |
| 2022-06-08 | $60.98 | $61.63 | $60.87 | $61.01 | $61.01 | 179,958 |
| 2022-06-07 | $59.63 | $61.66 | $59.32 | $61.46 | $61.46 | 326,058 |
| 2022-06-06 | $60.89 | $61.35 | $60.10 | $60.12 | $60.12 | 195,710 |
| 2022-06-03 | $61.38 | $61.88 | $60.44 | $60.68 | $60.68 | 213,900 |
| 2022-06-02 | $60.88 | $61.95 | $59.97 | $61.83 | $61.83 | 343,619 |
| 2022-06-01 | $62.65 | $62.93 | $60.49 | $60.85 | $60.85 | 1,480,837 |
| 2022-05-31 | $61.97 | $62.99 | $61.10 | $62.64 | $62.64 | 313,492 |
| 2022-05-27 | $61.78 | $62.24 | $60.38 | $62.15 | $62.15 | 191,707 |
| 2022-05-26 | $60.08 | $61.81 | $60.08 | $61.36 | $61.36 | 409,273 |
| 2022-05-25 | $60.05 | $60.50 | $59.55 | $60.05 | $60.05 | 208,917 |
| 2022-05-24 | $60.18 | $60.70 | $59.39 | $60.10 | $60.10 | 199,902 |
| 2022-05-23 | $60.53 | $60.77 | $59.51 | $60.69 | $60.69 | 405,532 |
| 2022-05-20 | $60.32 | $60.43 | $58.98 | $59.90 | $59.90 | 196,695 |
| 2022-05-19 | $59.55 | $60.06 | $59.04 | $59.67 | $59.67 | 216,298 |
| 2022-05-18 | $61.89 | $61.89 | $59.42 | $59.79 | $59.79 | 336,660 |
| 2022-05-17 | $60.16 | $62.39 | $59.54 | $62.33 | $62.33 | 520,931 |
| 2022-05-16 | $59.18 | $59.96 | $58.44 | $59.71 | $59.71 | 186,352 |
| 2022-05-13 | $58.26 | $59.45 | $57.88 | $59.32 | $59.32 | 320,959 |
| 2022-05-12 | $57.24 | $57.96 | $56.67 | $57.82 | $57.82 | 402,648 |
| 2022-05-11 | $57.59 | $58.54 | $56.95 | $57.16 | $57.16 | 273,608 |
| 2022-05-10 | $57.20 | $57.70 | $55.16 | $57.61 | $57.61 | 626,086 |
| 2022-05-09 | $58.36 | $58.40 | $56.25 | $56.49 | $56.49 | 542,975 |
| 2022-05-06 | $59.50 | $60.11 | $58.28 | $59.12 | $59.12 | 411,891 |
| 2022-05-05 | $61.41 | $61.54 | $59.05 | $59.66 | $59.66 | 468,219 |
| 2022-05-04 | $61.39 | $61.92 | $60.26 | $61.70 | $61.70 | 560,529 |
| 2022-05-03 | $60.41 | $62.18 | $60.19 | $61.39 | $61.39 | 578,677 |
| 2022-05-02 | $60.97 | $61.77 | $59.73 | $60.50 | $60.50 | 563,139 |
| 2022-04-29 | $62.05 | $62.53 | $61.03 | $61.16 | $61.16 | 563,731 |
| 2022-04-28 | $62.21 | $63.69 | $61.05 | $62.35 | $62.35 | 587,194 |
| 2022-04-27 | $62.55 | $64.81 | $61.83 | $62.09 | $62.09 | 1,039,506 |
| 2022-04-26 | $61.60 | $61.60 | $59.93 | $60.61 | $60.61 | 764,965 |
| 2022-04-25 | $60.30 | $62.05 | $59.78 | $62.03 | $62.03 | 460,521 |
| 2022-04-22 | $63.45 | $63.45 | $60.23 | $60.33 | $60.33 | 477,930 |
| 2022-04-21 | $65.28 | $65.60 | $63.73 | $63.91 | $63.91 | 335,454 |
| 2022-04-20 | $64.84 | $65.72 | $64.18 | $65.01 | $65.01 | 249,309 |
| 2022-04-19 | $61.27 | $64.63 | $61.27 | $64.47 | $64.47 | 395,243 |
| 2022-04-18 | $62.46 | $62.85 | $61.30 | $61.44 | $61.44 | 329,036 |
| 2022-04-14 | $63.55 | $63.80 | $62.67 | $62.68 | $62.68 | 213,108 |
| 2022-04-13 | $63.04 | $63.95 | $62.64 | $63.37 | $63.37 | 235,043 |
| 2022-04-12 | $63.36 | $64.39 | $63.22 | $63.66 | $63.66 | 409,974 |
| 2022-04-11 | $63.98 | $64.35 | $63.07 | $63.19 | $63.19 | 272,784 |
| 2022-04-08 | $63.87 | $65.05 | $63.58 | $64.17 | $64.17 | 318,475 |
| 2022-04-07 | $63.90 | $64.57 | $63.86 | $64.14 | $64.14 | 227,390 |
| 2022-04-06 | $63.55 | $64.33 | $62.72 | $64.17 | $64.17 | 334,542 |
| 2022-04-05 | $64.40 | $65.40 | $63.76 | $63.90 | $63.90 | 484,758 |
| 2022-04-04 | $66.04 | $66.51 | $64.32 | $64.54 | $64.54 | 326,598 |
| 2022-04-01 | $64.46 | $66.59 | $64.46 | $66.52 | $66.52 | 562,901 |
| 2022-03-31 | $65.65 | $66.21 | $64.13 | $64.26 | $64.26 | 363,654 |
| 2022-03-30 | $66.85 | $67.14 | $65.31 | $65.71 | $65.71 | 379,201 |
| 2022-03-29 | $64.41 | $66.97 | $63.90 | $66.77 | $66.77 | 1,446,657 |
| 2022-03-28 | $63.64 | $64.70 | $63.50 | $63.64 | $63.64 | 674,764 |
| 2022-03-25 | $63.44 | $63.63 | $62.99 | $63.52 | $63.52 | 619,050 |
| 2022-03-24 | $63.25 | $63.76 | $62.61 | $63.34 | $63.34 | 724,357 |
| 2022-03-23 | $64.43 | $66.05 | $62.78 | $62.86 | $62.86 | 1,305,805 |
| 2022-03-22 | $64.66 | $65.67 | $64.26 | $64.67 | $64.67 | 309,499 |
| 2022-03-21 | $64.03 | $64.93 | $63.70 | $64.58 | $64.58 | 457,490 |
| 2022-03-18 | $65.18 | $65.32 | $63.98 | $64.03 | $64.03 | 892,318 |
| 2022-03-17 | $64.61 | $66.37 | $64.00 | $65.44 | $65.44 | 598,207 |
| 2022-03-16 | $65.13 | $65.68 | $63.51 | $64.94 | $64.94 | 662,559 |
| 2022-03-15 | $65.85 | $66.05 | $64.36 | $64.90 | $64.90 | 411,838 |
| 2022-03-14 | $65.25 | $66.21 | $64.96 | $65.37 | $65.37 | 397,746 |
| 2022-03-11 | $66.24 | $66.85 | $65.02 | $65.11 | $65.11 | 587,621 |
| 2022-03-10 | $65.52 | $66.30 | $65.29 | $65.80 | $65.80 | 346,989 |
| 2022-03-09 | $66.73 | $67.02 | $65.87 | $66.20 | $66.20 | 334,401 |
| 2022-03-08 | $67.67 | $67.90 | $65.40 | $65.67 | $65.67 | 777,249 |
| 2022-03-07 | $67.40 | $68.29 | $66.70 | $67.82 | $67.82 | 610,478 |
| 2022-03-04 | $67.14 | $67.71 | $66.41 | $67.55 | $67.55 | 290,550 |
| 2022-03-03 | $67.99 | $68.15 | $66.96 | $67.53 | $67.53 | 267,097 |
| 2022-03-02 | $66.50 | $67.87 | $66.50 | $67.59 | $67.59 | 402,648 |
| 2022-03-01 | $66.69 | $67.69 | $65.39 | $66.32 | $66.32 | 398,650 |
| 2022-02-28 | $66.74 | $67.71 | $66.20 | $67.06 | $67.06 | 413,499 |
| 2022-02-25 | $65.99 | $67.43 | $65.81 | $67.37 | $67.37 | 798,848 |
| 2022-02-24 | $63.30 | $66.28 | $62.85 | $65.94 | $65.94 | 606,360 |
| 2022-02-23 | $62.25 | $65.72 | $61.50 | $64.66 | $64.66 | 780,219 |
| 2022-02-22 | $64.77 | $66.34 | $64.35 | $65.38 | $65.38 | 485,658 |
| 2022-02-18 | $65.55 | $66.28 | $64.82 | $65.24 | $65.24 | 412,491 |
| 2022-02-17 | $66.39 | $66.63 | $65.55 | $65.66 | $65.66 | 346,441 |
| 2022-02-16 | $66.80 | $67.53 | $66.11 | $67.05 | $67.05 | 367,828 |
| 2022-02-15 | $65.87 | $67.30 | $65.48 | $66.87 | $66.87 | 376,839 |
| 2022-02-14 | $65.70 | $66.16 | $65.10 | $65.45 | $65.45 | 494,962 |
| 2022-02-11 | $66.33 | $66.81 | $65.12 | $65.61 | $65.61 | 254,825 |
| 2022-02-10 | $65.59 | $67.15 | $65.59 | $66.19 | $66.19 | 303,977 |
| 2022-02-09 | $66.27 | $67.14 | $65.90 | $66.24 | $66.24 | 595,360 |
| 2022-02-08 | $64.30 | $66.23 | $64.30 | $65.82 | $65.82 | 772,777 |
| 2022-02-07 | $64.33 | $65.28 | $64.02 | $64.33 | $64.33 | 314,709 |
| 2022-02-04 | $63.72 | $65.66 | $63.54 | $64.71 | $64.71 | 354,069 |
| 2022-02-03 | $64.55 | $65.41 | $63.84 | $64.00 | $64.00 | 406,524 |
| 2022-02-02 | $64.38 | $65.47 | $63.97 | $64.95 | $64.95 | 410,339 |
| 2022-02-01 | $64.79 | $64.95 | $63.20 | $64.33 | $64.33 | 510,394 |
| 2022-01-31 | $63.77 | $65.05 | $62.33 | $64.74 | $64.74 | 538,594 |
| 2022-01-28 | $62.68 | $63.87 | $61.80 | $63.69 | $63.69 | 366,636 |
| 2022-01-27 | $64.80 | $65.14 | $62.38 | $62.86 | $62.86 | 388,624 |
| 2022-01-26 | $66.02 | $66.94 | $64.02 | $64.50 | $64.50 | 327,000 |
| 2022-01-25 | $66.21 | $66.87 | $64.57 | $65.47 | $65.47 | 402,393 |
| 2022-01-24 | $65.88 | $67.40 | $64.67 | $67.24 | $67.24 | 489,416 |
| 2022-01-21 | $66.74 | $67.72 | $65.75 | $66.57 | $66.57 | 361,126 |
| 2022-01-20 | $67.49 | $69.61 | $66.78 | $66.85 | $66.85 | 440,661 |
| 2022-01-19 | $67.46 | $68.97 | $66.98 | $67.21 | $67.21 | 285,274 |
| 2022-01-18 | $67.99 | $68.30 | $67.04 | $67.44 | $67.44 | 407,928 |
| 2022-01-14 | $68.51 | $69.56 | $67.83 | $68.79 | $68.79 | 295,210 |
| 2022-01-13 | $67.67 | $69.90 | $67.28 | $69.24 | $69.24 | 496,478 |
| 2022-01-12 | $68.77 | $69.45 | $67.43 | $67.67 | $67.67 | 400,368 |
| 2022-01-11 | $66.70 | $67.50 | $65.87 | $67.18 | $67.18 | 232,512 |
| 2022-01-10 | $65.85 | $66.88 | $64.89 | $66.70 | $66.70 | 283,356 |
| 2022-01-07 | $66.23 | $66.57 | $65.32 | $65.86 | $65.86 | 446,003 |
| 2022-01-06 | $65.95 | $66.91 | $64.93 | $66.12 | $66.12 | 265,714 |
| 2022-01-05 | $69.19 | $69.73 | $65.78 | $65.87 | $65.87 | 474,752 |
| 2022-01-04 | $68.62 | $69.79 | $68.37 | $69.23 | $69.23 | 239,610 |
| 2022-01-03 | $67.10 | $68.66 | $66.33 | $68.41 | $68.41 | 292,393 |
| 2021-12-31 | $68.13 | $68.59 | $66.85 | $66.99 | $66.99 | 289,689 |
| 2021-12-30 | $69.21 | $69.95 | $68.32 | $68.38 | $68.38 | 578,068 |
| 2021-12-29 | $68.70 | $69.76 | $68.42 | $69.22 | $69.22 | 313,653 |
| 2021-12-28 | $68.99 | $69.88 | $68.63 | $68.77 | $68.77 | 162,087 |
| 2021-12-27 | $68.33 | $69.07 | $67.83 | $69.02 | $69.02 | 194,065 |
| 2021-12-23 | $68.23 | $68.49 | $67.82 | $68.28 | $68.28 | 162,824 |
| 2021-12-22 | $66.67 | $68.20 | $66.16 | $68.16 | $68.16 | 291,709 |
| 2021-12-21 | $64.79 | $66.77 | $64.79 | $66.66 | $66.66 | 475,780 |
| 2021-12-20 | $64.78 | $66.37 | $63.39 | $64.28 | $64.28 | 409,827 |
| 2021-12-17 | $63.80 | $67.52 | $63.43 | $65.81 | $65.81 | 1,061,464 |
| 2021-12-16 | $64.44 | $65.39 | $62.57 | $63.35 | $63.35 | 636,742 |
| 2021-12-15 | $64.58 | $64.75 | $62.76 | $64.28 | $64.28 | 526,418 |
| 2021-12-14 | $64.76 | $66.08 | $64.60 | $64.83 | $64.83 | 184,836 |
| 2021-12-13 | $64.76 | $65.62 | $64.61 | $65.08 | $65.08 | 272,450 |
| 2021-12-10 | $65.72 | $65.94 | $64.09 | $64.78 | $64.78 | 284,080 |
| 2021-12-09 | $65.49 | $66.65 | $65.24 | $65.27 | $65.27 | 280,814 |
| 2021-12-08 | $65.45 | $66.30 | $65.18 | $65.91 | $65.91 | 307,942 |
| 2021-12-07 | $65.60 | $65.96 | $64.59 | $65.16 | $65.16 | 751,052 |
| 2021-12-06 | $63.26 | $65.12 | $62.86 | $64.78 | $64.78 | 582,345 |
| 2021-12-03 | $63.78 | $64.00 | $61.85 | $62.69 | $62.69 | 471,100 |
| 2021-12-02 | $62.71 | $63.89 | $62.71 | $63.65 | $63.65 | 345,931 |
| 2021-12-01 | $64.90 | $65.39 | $62.46 | $62.47 | $62.47 | 390,056 |
| 2021-11-30 | $64.25 | $64.85 | $63.28 | $63.95 | $63.95 | 333,421 |
| 2021-11-29 | $65.58 | $66.50 | $64.77 | $64.81 | $64.81 | 463,599 |
| 2021-11-26 | $66.39 | $66.54 | $64.65 | $64.86 | $64.86 | 157,232 |
| 2021-11-24 | $66.69 | $67.96 | $66.02 | $67.46 | $67.46 | 402,056 |
| 2021-11-23 | $67.17 | $67.72 | $66.00 | $66.85 | $66.85 | 237,546 |
| 2021-11-22 | $69.30 | $69.41 | $67.24 | $67.39 | $67.39 | 377,854 |
| 2021-11-19 | $67.79 | $69.05 | $67.52 | $68.85 | $68.85 | 389,598 |
| 2021-11-18 | $68.70 | $68.99 | $67.35 | $67.94 | $67.94 | 434,204 |
| 2021-11-17 | $69.13 | $69.29 | $68.50 | $68.59 | $68.59 | 219,833 |
| 2021-11-16 | $71.03 | $71.03 | $68.42 | $69.47 | $69.47 | 339,884 |
| 2021-11-15 | $68.29 | $69.28 | $67.70 | $68.39 | $68.39 | 238,892 |
| 2021-11-12 | $68.02 | $68.59 | $67.34 | $68.13 | $68.13 | 169,420 |
| 2021-11-11 | $70.61 | $70.72 | $67.58 | $67.88 | $67.88 | 305,009 |
| 2021-11-10 | $70.98 | $71.24 | $70.10 | $70.55 | $70.55 | 277,939 |
| 2021-11-09 | $72.32 | $73.51 | $70.95 | $71.14 | $71.14 | 123,062 |
| 2021-11-08 | $72.03 | $72.74 | $71.40 | $72.56 | $72.56 | 240,804 |
| 2021-11-05 | $71.43 | $73.26 | $71.37 | $72.23 | $72.23 | 327,857 |
| 2021-11-04 | $71.93 | $72.45 | $70.90 | $71.38 | $71.38 | 491,439 |
| 2021-11-03 | $73.66 | $73.96 | $71.55 | $71.98 | $71.98 | 469,958 |
| 2021-11-02 | $71.00 | $74.98 | $68.79 | $73.25 | $73.25 | 1,272,774 |
| 2021-11-01 | $66.76 | $68.50 | $65.70 | $67.21 | $67.21 | 516,368 |
| 2021-10-29 | $66.76 | $67.19 | $66.00 | $66.46 | $66.46 | 443,646 |
| 2021-10-28 | $68.57 | $68.79 | $66.50 | $67.01 | $67.01 | 460,223 |
| 2021-10-27 | $70.21 | $70.81 | $68.43 | $68.57 | $68.57 | 223,954 |
| 2021-10-26 | $70.60 | $71.00 | $69.79 | $70.13 | $70.13 | 190,714 |
| 2021-10-25 | $71.03 | $71.20 | $69.83 | $70.55 | $70.55 | 211,821 |
| 2021-10-22 | $71.06 | $72.85 | $70.59 | $70.82 | $70.82 | 325,339 |
| 2021-10-21 | $69.71 | $71.16 | $69.36 | $70.95 | $70.95 | 287,651 |
| 2021-10-20 | $69.06 | $70.30 | $68.66 | $69.81 | $69.81 | 220,471 |
| 2021-10-19 | $68.08 | $69.33 | $67.94 | $68.69 | $68.69 | 278,280 |
| 2021-10-18 | $67.40 | $67.92 | $65.90 | $67.66 | $67.66 | 175,570 |
| 2021-10-15 | $67.95 | $68.25 | $67.08 | $67.68 | $67.68 | 139,951 |
| 2021-10-14 | $67.28 | $68.03 | $66.89 | $67.20 | $67.20 | 185,224 |
| 2021-10-13 | $66.20 | $66.84 | $65.86 | $66.64 | $66.64 | 152,866 |
| 2021-10-12 | $66.62 | $66.97 | $66.12 | $66.31 | $66.31 | 288,745 |
| 2021-10-11 | $67.78 | $68.23 | $66.39 | $66.58 | $66.58 | 186,763 |
| 2021-10-08 | $69.36 | $69.38 | $67.46 | $67.94 | $67.94 | 293,160 |
| 2021-10-07 | $68.93 | $70.09 | $67.82 | $69.32 | $69.32 | 500,862 |
| 2021-10-06 | $69.03 | $69.28 | $67.05 | $68.42 | $68.42 | 251,192 |
| 2021-10-05 | $67.57 | $69.54 | $67.57 | $69.45 | $69.45 | 450,618 |
| 2021-10-04 | $69.36 | $70.77 | $67.27 | $67.45 | $67.45 | 284,656 |
| 2021-10-01 | $68.89 | $70.10 | $68.04 | $69.57 | $69.57 | 280,232 |
| 2021-09-30 | $70.64 | $71.18 | $68.26 | $68.48 | $68.48 | 582,486 |
| 2021-09-29 | $70.77 | $70.91 | $70.16 | $70.45 | $70.45 | 178,599 |
| 2021-09-28 | $71.64 | $72.07 | $70.33 | $70.53 | $70.53 | 223,427 |
| 2021-09-27 | $72.05 | $72.05 | $70.59 | $71.90 | $71.90 | 592,213 |
| 2021-09-24 | $72.06 | $72.71 | $71.62 | $72.18 | $72.18 | 189,661 |
| 2021-09-23 | $71.25 | $73.21 | $70.63 | $72.33 | $72.33 | 269,421 |
| 2021-09-22 | $69.50 | $71.52 | $68.97 | $71.13 | $71.13 | 270,098 |
| 2021-09-21 | $69.79 | $71.39 | $68.92 | $69.49 | $69.49 | 256,944 |
| 2021-09-20 | $68.66 | $69.48 | $68.25 | $69.29 | $69.29 | 384,166 |
| 2021-09-17 | $68.27 | $69.78 | $67.96 | $69.63 | $69.63 | 752,311 |
| 2021-09-16 | $68.94 | $69.29 | $68.21 | $68.28 | $68.28 | 253,229 |
| 2021-09-15 | $68.48 | $70.13 | $68.46 | $69.27 | $69.27 | 367,973 |
| 2021-09-14 | $69.58 | $70.61 | $69.25 | $69.95 | $69.95 | 495,854 |
| 2021-09-13 | $70.93 | $71.30 | $68.98 | $69.32 | $69.32 | 326,264 |
| 2021-09-10 | $73.41 | $73.64 | $69.94 | $70.23 | $70.23 | 746,945 |
| 2021-09-09 | $75.37 | $76.02 | $73.21 | $73.26 | $73.26 | 307,410 |
| 2021-09-08 | $75.56 | $76.50 | $74.68 | $75.46 | $75.46 | 547,346 |
| 2021-09-07 | $75.75 | $76.11 | $75.04 | $75.92 | $75.92 | 268,850 |
| 2021-09-03 | $76.12 | $76.18 | $75.40 | $75.89 | $75.89 | 249,905 |
| 2021-09-02 | $76.47 | $76.70 | $75.34 | $76.19 | $76.19 | 246,931 |
| 2021-09-01 | $75.38 | $76.07 | $74.52 | $76.01 | $76.01 | 397,476 |
| 2021-08-31 | $73.32 | $75.32 | $73.32 | $75.23 | $75.23 | 537,149 |
| 2021-08-30 | $73.21 | $73.80 | $72.82 | $73.25 | $73.25 | 460,356 |
| 2021-08-27 | $72.47 | $73.62 | $72.25 | $73.05 | $73.05 | 297,025 |
| 2021-08-26 | $73.25 | $73.51 | $70.39 | $72.16 | $72.16 | 216,390 |
| 2021-08-25 | $73.34 | $74.02 | $73.25 | $73.40 | $73.40 | 219,687 |
| 2021-08-24 | $72.04 | $73.55 | $71.81 | $73.23 | $73.23 | 333,942 |
| 2021-08-23 | $71.72 | $72.47 | $71.00 | $71.90 | $71.90 | 601,636 |
| 2021-08-20 | $70.65 | $71.64 | $70.18 | $71.38 | $71.38 | 567,788 |
| 2021-08-19 | $71.50 | $72.45 | $70.45 | $70.83 | $70.83 | 291,195 |
| 2021-08-18 | $71.94 | $72.27 | $71.08 | $71.65 | $71.65 | 405,311 |
| 2021-08-17 | $71.22 | $72.00 | $70.83 | $71.93 | $71.93 | 432,459 |
| 2021-08-16 | $70.71 | $71.64 | $70.24 | $71.56 | $71.56 | 197,567 |
| 2021-08-13 | $70.85 | $71.66 | $70.85 | $71.03 | $71.03 | 231,628 |
| 2021-08-12 | $69.66 | $71.10 | $69.45 | $70.94 | $70.94 | 325,376 |
| 2021-08-11 | $69.60 | $70.22 | $68.79 | $69.44 | $69.44 | 238,878 |
| 2021-08-10 | $70.65 | $71.35 | $68.78 | $69.45 | $69.45 | 393,562 |
| 2021-08-09 | $71.62 | $72.74 | $69.86 | $70.58 | $70.58 | 254,703 |
| 2021-08-06 | $70.62 | $71.89 | $70.07 | $71.43 | $71.43 | 443,539 |
| 2021-08-05 | $69.49 | $71.78 | $68.78 | $70.39 | $70.39 | 371,065 |
| 2021-08-04 | $70.38 | $71.41 | $69.04 | $69.35 | $69.35 | 417,627 |
| 2021-08-03 | $71.13 | $71.35 | $69.31 | $70.62 | $70.62 | 404,348 |
| 2021-08-02 | $72.04 | $73.35 | $69.52 | $70.99 | $70.99 | 521,480 |
| 2021-07-30 | $71.09 | $72.75 | $70.63 | $72.39 | $72.39 | 498,178 |
| 2021-07-29 | $71.40 | $71.95 | $68.50 | $71.09 | $71.09 | 417,174 |
| 2021-07-28 | $71.01 | $71.32 | $66.66 | $70.81 | $70.81 | 1,222,394 |
| 2021-07-27 | $69.11 | $72.31 | $68.54 | $71.20 | $71.20 | 845,526 |
| 2021-07-26 | $68.54 | $69.82 | $68.11 | $69.47 | $69.47 | 627,407 |
| 2021-07-23 | $67.65 | $68.57 | $66.99 | $68.50 | $68.50 | 223,518 |
| 2021-07-22 | $67.96 | $68.61 | $66.83 | $67.15 | $67.15 | 145,569 |
| 2021-07-21 | $67.97 | $68.68 | $67.58 | $68.14 | $68.14 | 253,491 |
| 2021-07-20 | $65.27 | $67.85 | $64.68 | $67.45 | $67.45 | 405,182 |
| 2021-07-19 | $66.57 | $66.57 | $64.58 | $64.97 | $64.97 | 271,311 |
| 2021-07-16 | $66.58 | $67.38 | $66.21 | $67.22 | $67.22 | 214,679 |
| 2021-07-15 | $67.79 | $67.79 | $66.01 | $66.56 | $66.56 | 360,986 |
| 2021-07-14 | $68.06 | $68.74 | $67.35 | $67.76 | $67.76 | 268,919 |
| 2021-07-13 | $68.86 | $68.86 | $67.41 | $67.83 | $67.83 | 207,583 |
| 2021-07-12 | $68.09 | $69.06 | $67.70 | $68.90 | $68.90 | 177,590 |
| 2021-07-09 | $68.79 | $69.16 | $68.10 | $68.44 | $68.44 | 259,866 |
| 2021-07-08 | $67.82 | $68.47 | $67.00 | $68.32 | $68.32 | 342,918 |
| 2021-07-07 | $69.08 | $69.31 | $68.12 | $68.49 | $68.49 | 274,188 |
| 2021-07-06 | $69.65 | $69.70 | $67.75 | $68.96 | $68.96 | 292,682 |
| 2021-07-02 | $69.02 | $70.10 | $68.92 | $69.90 | $69.90 | 429,916 |
| 2021-07-01 | $68.50 | $69.72 | $68.20 | $69.13 | $69.13 | 403,634 |
| 2021-06-30 | $68.78 | $69.21 | $68.03 | $68.24 | $68.24 | 289,319 |
| 2021-06-29 | $68.85 | $69.14 | $68.10 | $68.52 | $68.52 | 222,771 |
| 2021-06-28 | $70.32 | $70.32 | $67.91 | $68.52 | $68.52 | 205,423 |
| 2021-06-25 | $67.71 | $70.47 | $67.54 | $70.04 | $70.04 | 621,751 |
| 2021-06-24 | $70.79 | $70.79 | $67.27 | $67.45 | $67.45 | 738,585 |
| 2021-06-23 | $70.30 | $71.25 | $70.11 | $70.91 | $70.91 | 279,715 |
| 2021-06-22 | $68.28 | $70.69 | $68.28 | $70.43 | $70.43 | 272,238 |
| 2021-06-21 | $68.81 | $70.59 | $68.45 | $69.96 | $69.96 | 397,595 |
| 2021-06-18 | $68.97 | $69.86 | $68.13 | $68.72 | $68.72 | 797,564 |
| 2021-06-17 | $69.12 | $70.00 | $69.10 | $69.46 | $69.46 | 204,815 |
| 2021-06-16 | $69.55 | $69.74 | $69.05 | $69.45 | $69.45 | 228,205 |
| 2021-06-15 | $69.86 | $70.07 | $69.26 | $69.45 | $69.45 | 210,165 |
| 2021-06-14 | $70.45 | $70.85 | $69.36 | $69.60 | $69.60 | 191,936 |
| 2021-06-11 | $69.91 | $70.56 | $69.50 | $70.42 | $70.42 | 148,127 |
| 2021-06-10 | $69.02 | $70.19 | $68.07 | $69.78 | $69.78 | 315,529 |
| 2021-06-09 | $68.86 | $69.21 | $68.61 | $68.77 | $68.77 | 199,960 |
| 2021-06-08 | $67.22 | $68.93 | $66.68 | $68.83 | $68.83 | 574,894 |
| 2021-06-07 | $67.76 | $68.68 | $67.28 | $67.34 | $67.34 | 242,703 |
| 2021-06-04 | $67.75 | $69.31 | $67.48 | $67.56 | $67.56 | 275,504 |
| 2021-06-03 | $66.75 | $67.64 | $65.93 | $67.39 | $67.39 | 327,067 |
| 2021-06-02 | $68.27 | $69.88 | $66.53 | $66.79 | $66.79 | 397,753 |
| 2021-06-01 | $69.69 | $70.17 | $68.23 | $68.37 | $68.37 | 303,542 |
| 2021-05-28 | $69.12 | $69.81 | $68.97 | $69.05 | $69.05 | 237,655 |
| 2021-05-27 | $69.16 | $69.75 | $68.96 | $68.96 | $68.96 | 312,824 |
| 2021-05-26 | $69.85 | $70.24 | $68.60 | $69.22 | $69.22 | 296,988 |
| 2021-05-25 | $70.13 | $70.71 | $69.19 | $70.05 | $70.05 | 331,900 |
| 2021-05-24 | $70.93 | $71.63 | $69.75 | $70.11 | $70.11 | 465,438 |
| 2021-05-21 | $70.72 | $71.90 | $69.38 | $70.29 | $70.29 | 1,059,911 |
| 2021-05-20 | $71.34 | $71.96 | $69.71 | $70.95 | $70.95 | 523,418 |
| 2021-05-19 | $70.70 | $71.76 | $69.69 | $71.51 | $71.51 | 172,293 |
| 2021-05-18 | $71.55 | $72.30 | $71.41 | $71.59 | $71.59 | 309,166 |
| 2021-05-17 | $70.68 | $71.89 | $70.40 | $71.80 | $71.80 | 399,114 |
| 2021-05-14 | $70.90 | $71.64 | $70.60 | $70.79 | $70.79 | 267,418 |
| 2021-05-13 | $70.02 | $71.24 | $69.95 | $70.65 | $70.65 | 336,464 |
| 2021-05-12 | $70.54 | $71.08 | $69.81 | $69.92 | $69.92 | 399,065 |
| 2021-05-11 | $72.67 | $73.73 | $70.98 | $71.13 | $71.13 | 357,492 |
| 2021-05-10 | $74.42 | $75.06 | $73.59 | $73.68 | $73.68 | 362,470 |
| 2021-05-07 | $73.77 | $74.48 | $71.10 | $74.22 | $74.22 | 162,217 |
| 2021-05-06 | $73.59 | $74.54 | $72.00 | $73.52 | $73.52 | 292,312 |
| 2021-05-05 | $74.22 | $74.30 | $72.97 | $73.65 | $73.65 | 170,529 |
| 2021-05-04 | $73.74 | $74.17 | $72.90 | $73.95 | $73.95 | 331,093 |
| 2021-05-03 | $74.38 | $75.05 | $73.40 | $74.06 | $74.06 | 465,865 |
| 2021-04-30 | $74.93 | $75.93 | $73.49 | $74.08 | $74.08 | 529,444 |
| 2021-04-29 | $75.65 | $76.61 | $73.77 | $75.07 | $75.07 | 383,362 |
| 2021-04-28 | $77.40 | $77.40 | $72.67 | $73.80 | $73.80 | 768,982 |
| 2021-04-27 | $76.04 | $76.95 | $75.40 | $76.63 | $76.63 | 591,968 |
| 2021-04-26 | $74.77 | $76.56 | $73.74 | $76.40 | $76.40 | 623,856 |
| 2021-04-23 | $74.79 | $75.86 | $73.56 | $74.63 | $74.63 | 440,281 |
| 2021-04-22 | $74.77 | $74.97 | $73.80 | $74.38 | $74.38 | 347,111 |
| 2021-04-21 | $72.95 | $74.45 | $69.72 | $74.36 | $74.36 | 335,438 |
| 2021-04-20 | $72.92 | $73.87 | $71.67 | $72.73 | $72.73 | 338,741 |
| 2021-04-19 | $72.61 | $73.58 | $72.43 | $72.82 | $72.82 | 443,649 |
| 2021-04-16 | $71.40 | $72.50 | $71.10 | $72.25 | $72.25 | 410,590 |
| 2021-04-15 | $70.41 | $71.13 | $70.25 | $70.95 | $70.95 | 193,512 |
| 2021-04-14 | $69.83 | $71.07 | $69.62 | $70.22 | $70.22 | 314,082 |
| 2021-04-13 | $68.99 | $70.31 | $67.63 | $69.92 | $69.92 | 278,799 |
| 2021-04-12 | $70.50 | $70.50 | $69.25 | $69.44 | $69.44 | 259,153 |
| 2021-04-09 | $69.67 | $70.55 | $69.22 | $70.12 | $70.12 | 462,002 |
| 2021-04-08 | $68.30 | $69.83 | $65.32 | $69.47 | $69.47 | 397,869 |
| 2021-04-07 | $68.26 | $68.26 | $67.37 | $68.08 | $68.08 | 350,004 |
| 2021-04-06 | $68.90 | $68.90 | $67.73 | $68.27 | $68.27 | 496,093 |
| 2021-04-05 | $68.72 | $68.99 | $67.73 | $68.30 | $68.30 | 251,897 |
| 2021-04-01 | $69.21 | $69.52 | $67.80 | $68.08 | $68.08 | 285,260 |
| 2021-03-31 | $68.64 | $69.77 | $68.28 | $69.09 | $69.09 | 370,464 |
| 2021-03-30 | $66.89 | $68.94 | $66.49 | $68.82 | $68.82 | 272,941 |
| 2021-03-29 | $68.43 | $69.42 | $65.47 | $67.16 | $67.16 | 362,645 |
| 2021-03-26 | $66.22 | $68.95 | $65.69 | $68.83 | $68.83 | 366,206 |
| 2021-03-25 | $65.24 | $66.74 | $64.50 | $66.14 | $66.14 | 234,709 |
| 2021-03-24 | $65.58 | $66.74 | $65.33 | $65.50 | $65.50 | 311,185 |
| 2021-03-23 | $66.52 | $66.82 | $65.09 | $65.35 | $65.35 | 442,834 |
| 2021-03-22 | $66.66 | $67.46 | $66.04 | $67.14 | $67.14 | 274,411 |
| 2021-03-19 | $66.13 | $67.44 | $66.13 | $66.77 | $66.77 | 496,542 |
| 2021-03-18 | $67.61 | $67.88 | $66.10 | $66.49 | $66.49 | 296,446 |
| 2021-03-17 | $67.12 | $68.50 | $66.89 | $68.14 | $68.14 | 229,530 |
| 2021-03-16 | $68.84 | $68.84 | $67.26 | $67.59 | $67.59 | 264,323 |
| 2021-03-15 | $68.30 | $70.00 | $68.25 | $68.58 | $68.58 | 291,378 |
| 2021-03-12 | $67.84 | $68.58 | $67.19 | $68.10 | $68.10 | 535,922 |
| 2021-03-11 | $69.00 | $69.00 | $67.37 | $68.10 | $68.10 | 399,123 |
| 2021-03-10 | $67.58 | $68.91 | $67.08 | $68.60 | $68.60 | 465,468 |
| 2021-03-09 | $66.72 | $68.69 | $66.27 | $67.10 | $67.10 | 225,471 |
| 2021-03-08 | $66.47 | $67.71 | $65.09 | $66.10 | $66.10 | 580,936 |
| 2021-03-05 | $66.69 | $66.83 | $64.95 | $66.20 | $66.20 | 518,674 |
| 2021-03-04 | $67.58 | $68.29 | $65.07 | $65.91 | $65.91 | 252,324 |
| 2021-03-03 | $68.85 | $70.17 | $67.89 | $67.92 | $67.92 | 214,851 |
| 2021-03-02 | $69.00 | $69.45 | $68.18 | $69.26 | $69.26 | 315,830 |
| 2021-03-01 | $68.96 | $69.60 | $68.49 | $69.43 | $69.43 | 309,955 |
| 2021-02-26 | $69.57 | $70.12 | $67.47 | $68.34 | $68.34 | 626,326 |
| 2021-02-25 | $69.52 | $71.15 | $68.75 | $69.24 | $69.24 | 512,276 |
| 2021-02-24 | $69.48 | $70.92 | $69.09 | $70.24 | $70.24 | 234,866 |
| 2021-02-23 | $68.44 | $69.80 | $66.17 | $69.14 | $69.14 | 485,376 |
| 2021-02-22 | $68.72 | $69.94 | $67.22 | $68.91 | $68.91 | 489,982 |
| 2021-02-19 | $69.19 | $69.70 | $66.99 | $68.22 | $68.22 | 638,397 |
| 2021-02-18 | $69.47 | $70.50 | $66.17 | $68.82 | $68.82 | 717,572 |
| 2021-02-17 | $69.44 | $71.34 | $67.79 | $71.15 | $71.15 | 910,657 |
| 2021-02-16 | $69.29 | $69.71 | $68.15 | $69.51 | $69.51 | 187,584 |
| 2021-02-12 | $69.55 | $69.60 | $68.49 | $69.15 | $69.15 | 188,075 |
| 2021-02-11 | $69.40 | $70.32 | $68.57 | $69.57 | $69.57 | 401,904 |
| 2021-02-10 | $69.10 | $70.00 | $68.43 | $69.04 | $69.04 | 156,904 |
| 2021-02-09 | $69.38 | $69.87 | $68.68 | $68.96 | $68.96 | 168,934 |
| 2021-02-08 | $68.51 | $69.52 | $68.23 | $69.17 | $69.17 | 238,025 |
| 2021-02-05 | $68.56 | $69.44 | $67.58 | $68.17 | $68.17 | 335,715 |
| 2021-02-04 | $66.87 | $68.40 | $66.28 | $68.04 | $68.04 | 150,045 |
| 2021-02-03 | $67.00 | $68.25 | $65.84 | $66.46 | $66.46 | 196,016 |
| 2021-02-02 | $67.52 | $68.17 | $66.98 | $67.17 | $67.17 | 284,998 |
| 2021-02-01 | $66.65 | $68.23 | $65.11 | $66.64 | $66.64 | 393,950 |
| 2021-01-29 | $68.72 | $68.72 | $65.72 | $66.04 | $66.04 | 572,523 |
| 2021-01-28 | $68.79 | $70.04 | $68.22 | $68.34 | $68.34 | 302,428 |
| 2021-01-27 | $69.12 | $71.20 | $67.61 | $68.66 | $68.66 | 498,319 |
| 2021-01-26 | $69.85 | $70.33 | $69.25 | $69.86 | $69.86 | 488,280 |
| 2021-01-25 | $69.30 | $69.71 | $68.36 | $69.36 | $69.36 | 228,423 |
| 2021-01-22 | $68.72 | $69.65 | $68.49 | $69.30 | $69.30 | 274,602 |
| 2021-01-21 | $70.34 | $70.67 | $69.13 | $69.38 | $69.38 | 292,908 |
| 2021-01-20 | $67.83 | $70.25 | $67.82 | $70.15 | $70.15 | 400,258 |
| 2021-01-19 | $68.39 | $69.55 | $68.07 | $68.36 | $68.36 | 514,602 |
| 2021-01-15 | $67.25 | $68.36 | $66.69 | $67.69 | $67.69 | 356,890 |
| 2021-01-14 | $64.82 | $67.94 | $64.40 | $67.78 | $67.78 | 523,049 |
| 2021-01-13 | $65.52 | $66.29 | $64.09 | $65.65 | $65.65 | 146,019 |
| 2021-01-12 | $65.88 | $66.56 | $65.10 | $65.40 | $65.40 | 216,370 |
| 2021-01-11 | $65.28 | $66.03 | $65.28 | $65.87 | $65.87 | 168,361 |
| 2021-01-08 | $65.76 | $66.66 | $65.29 | $65.96 | $65.96 | 349,849 |
| 2021-01-07 | $65.36 | $66.22 | $64.42 | $65.84 | $65.84 | 351,661 |
| 2021-01-06 | $64.33 | $65.39 | $62.45 | $64.42 | $64.42 | 558,221 |
| 2021-01-05 | $62.35 | $64.51 | $62.35 | $63.79 | $63.79 | 475,209 |
| 2021-01-04 | $65.08 | $65.15 | $62.36 | $62.63 | $62.63 | 717,307 |
| 2020-12-31 | $65.25 | $65.62 | $64.35 | $64.92 | $64.92 | 565,623 |
| 2020-12-30 | $66.75 | $67.29 | $65.02 | $65.05 | $65.05 | 486,952 |
| 2020-12-29 | $66.69 | $66.69 | $65.25 | $66.55 | $66.55 | 296,872 |
| 2020-12-28 | $66.76 | $67.10 | $65.57 | $66.21 | $66.21 | 341,085 |
| 2020-12-24 | $65.77 | $66.57 | $65.30 | $66.39 | $66.39 | 167,224 |
| 2020-12-23 | $64.93 | $65.75 | $64.26 | $65.53 | $65.53 | 230,918 |
| 2020-12-22 | $62.42 | $65.12 | $61.55 | $64.57 | $64.57 | 431,714 |
| 2020-12-21 | $61.76 | $62.56 | $61.00 | $62.48 | $62.48 | 404,167 |
| 2020-12-18 | $62.37 | $62.86 | $61.33 | $62.75 | $62.75 | 1,228,148 |
| 2020-12-17 | $61.43 | $62.26 | $59.97 | $62.18 | $62.18 | 321,497 |
| 2020-12-16 | $59.99 | $61.51 | $57.48 | $60.81 | $60.81 | 828,194 |
| 2020-12-15 | $58.04 | $59.65 | $57.29 | $59.61 | $59.61 | 426,886 |
| 2020-12-14 | $58.53 | $59.60 | $56.61 | $57.51 | $57.51 | 485,325 |
| 2020-12-11 | $58.56 | $59.18 | $57.99 | $58.28 | $58.28 | 719,530 |
| 2020-12-10 | $56.35 | $59.62 | $55.74 | $58.96 | $58.96 | 635,700 |
| 2020-12-09 | $56.25 | $57.07 | $55.07 | $56.42 | $56.42 | 300,178 |
| 2020-12-08 | $54.81 | $55.83 | $54.26 | $55.75 | $55.75 | 223,585 |
| 2020-12-07 | $56.20 | $56.89 | $54.87 | $55.03 | $55.03 | 247,724 |
| 2020-12-04 | $55.33 | $56.52 | $54.64 | $56.39 | $56.39 | 235,056 |
| 2020-12-03 | $54.85 | $55.83 | $54.54 | $54.92 | $54.92 | 284,473 |
| 2020-12-02 | $53.71 | $55.13 | $53.15 | $55.02 | $55.02 | 359,948 |
| 2020-12-01 | $55.48 | $55.48 | $53.06 | $54.00 | $54.00 | 454,400 |
| 2020-11-30 | $55.40 | $55.83 | $53.92 | $54.73 | $54.73 | 446,807 |
| 2020-11-27 | $54.75 | $55.62 | $54.44 | $55.62 | $55.62 | 74,404 |
| 2020-11-25 | $55.91 | $55.91 | $54.17 | $54.40 | $54.40 | 293,619 |
| 2020-11-24 | $55.55 | $56.23 | $54.80 | $55.73 | $55.73 | 269,606 |
| 2020-11-23 | $54.62 | $55.49 | $54.00 | $54.78 | $54.78 | 307,313 |
| 2020-11-20 | $56.07 | $56.31 | $54.31 | $54.53 | $54.53 | 486,630 |
| 2020-11-19 | $55.47 | $56.46 | $55.19 | $56.05 | $56.05 | 391,312 |
| 2020-11-18 | $55.53 | $56.50 | $55.05 | $55.59 | $55.59 | 392,883 |
| 2020-11-17 | $54.89 | $55.98 | $54.21 | $55.25 | $55.25 | 338,065 |
| 2020-11-16 | $56.37 | $56.87 | $55.49 | $55.87 | $55.87 | 553,499 |
| 2020-11-13 | $54.85 | $56.22 | $53.96 | $56.13 | $56.13 | 473,573 |
| 2020-11-12 | $53.13 | $54.48 | $52.32 | $54.19 | $54.19 | 680,010 |
| 2020-11-11 | $54.53 | $55.07 | $53.06 | $53.82 | $53.82 | 738,385 |
| 2020-11-10 | $55.87 | $55.92 | $53.44 | $54.59 | $54.59 | 585,309 |
| 2020-11-09 | $51.00 | $56.14 | $50.23 | $55.68 | $55.68 | 1,096,506 |
| 2020-11-06 | $48.90 | $49.24 | $48.40 | $48.95 | $48.95 | 331,995 |
| 2020-11-05 | $47.38 | $48.82 | $47.38 | $48.78 | $48.78 | 544,034 |
| 2020-11-04 | $47.24 | $48.00 | $46.34 | $47.02 | $47.02 | 400,577 |
| 2020-11-03 | $45.27 | $47.40 | $44.74 | $47.08 | $47.08 | 605,625 |
| 2020-11-02 | $44.72 | $44.96 | $43.71 | $44.45 | $44.45 | 642,907 |
| 2020-10-30 | $42.93 | $44.12 | $42.12 | $44.10 | $44.10 | 531,235 |
| 2020-10-29 | $43.35 | $43.80 | $42.79 | $43.31 | $43.31 | 689,067 |
| 2020-10-28 | $47.75 | $47.75 | $43.69 | $43.87 | $43.87 | 873,439 |
| 2020-10-27 | $47.17 | $48.07 | $46.16 | $46.55 | $46.55 | 468,146 |
| 2020-10-26 | $48.28 | $48.69 | $47.14 | $47.47 | $47.47 | 394,032 |
| 2020-10-23 | $48.71 | $49.46 | $48.06 | $49.07 | $49.07 | 464,501 |
| 2020-10-22 | $47.56 | $48.50 | $47.54 | $48.26 | $48.26 | 378,435 |
| 2020-10-21 | $47.97 | $48.06 | $47.16 | $47.44 | $47.44 | 244,379 |
| 2020-10-20 | $48.25 | $48.31 | $47.60 | $47.75 | $47.75 | 298,461 |
| 2020-10-19 | $48.91 | $48.91 | $47.45 | $47.81 | $47.81 | 315,131 |
| 2020-10-16 | $48.27 | $49.22 | $47.75 | $48.46 | $48.46 | 346,263 |
| 2020-10-15 | $47.19 | $48.14 | $47.02 | $47.95 | $47.95 | 324,076 |
| 2020-10-14 | $48.14 | $48.90 | $47.76 | $47.87 | $47.87 | 236,339 |
| 2020-10-13 | $49.29 | $49.50 | $48.21 | $48.24 | $48.24 | 350,916 |
| 2020-10-12 | $50.03 | $50.12 | $49.15 | $49.32 | $49.32 | 827,922 |
| 2020-10-09 | $50.62 | $51.45 | $49.32 | $49.80 | $49.80 | 516,725 |
| 2020-10-08 | $50.41 | $51.11 | $50.22 | $50.54 | $50.54 | 642,912 |
| 2020-10-07 | $50.47 | $52.14 | $50.47 | $51.88 | $51.88 | 853,523 |
| 2020-10-06 | $48.81 | $49.49 | $48.47 | $48.81 | $48.81 | 412,256 |
| 2020-10-05 | $47.78 | $48.52 | $47.51 | $48.47 | $48.47 | 292,366 |
| 2020-10-02 | $46.41 | $47.45 | $45.78 | $47.23 | $47.23 | 238,941 |
| 2020-10-01 | $47.46 | $47.96 | $46.83 | $47.27 | $47.27 | 515,393 |
| 2020-09-30 | $46.32 | $47.83 | $45.40 | $47.22 | $47.22 | 629,554 |
| 2020-09-29 | $48.35 | $49.31 | $46.10 | $46.42 | $46.42 | 597,789 |
| 2020-09-28 | $47.55 | $47.74 | $46.27 | $46.76 | $46.76 | 503,542 |
| 2020-09-25 | $45.26 | $46.99 | $45.20 | $46.95 | $46.95 | 500,653 |
| 2020-09-24 | $44.91 | $45.66 | $44.47 | $45.52 | $45.52 | 622,703 |
| 2020-09-23 | $45.30 | $45.59 | $44.90 | $45.06 | $45.06 | 733,380 |
| 2020-09-22 | $45.43 | $46.45 | $44.97 | $45.37 | $45.37 | 557,409 |
| 2020-09-21 | $45.63 | $45.63 | $44.26 | $45.06 | $45.06 | 697,492 |
| 2020-09-18 | $46.55 | $46.94 | $45.66 | $46.62 | $46.62 | 1,601,530 |
| 2020-09-17 | $46.56 | $47.22 | $45.98 | $46.55 | $46.55 | 809,151 |
| 2020-09-16 | $45.90 | $47.22 | $45.66 | $47.00 | $47.00 | 676,430 |
| 2020-09-15 | $45.35 | $46.35 | $45.19 | $45.51 | $45.51 | 388,819 |
| 2020-09-14 | $43.74 | $45.83 | $43.06 | $45.31 | $45.31 | 563,675 |
| 2020-09-11 | $43.34 | $44.32 | $42.95 | $43.39 | $43.39 | 675,392 |
| 2020-09-10 | $45.59 | $45.97 | $43.32 | $43.33 | $43.33 | 341,146 |
| 2020-09-09 | $45.55 | $45.95 | $45.28 | $45.42 | $45.42 | 380,872 |
| 2020-09-08 | $45.36 | $45.92 | $44.79 | $45.22 | $45.22 | 281,396 |
| 2020-09-04 | $45.89 | $46.03 | $44.91 | $45.63 | $45.63 | 334,620 |
| 2020-09-03 | $46.58 | $46.86 | $44.91 | $45.51 | $45.51 | 370,943 |
| 2020-09-02 | $45.77 | $46.95 | $45.63 | $46.84 | $46.84 | 276,888 |
| 2020-09-01 | $47.63 | $47.63 | $45.55 | $45.68 | $45.68 | 492,958 |
| 2020-08-31 | $47.74 | $48.20 | $47.14 | $47.79 | $47.79 | 275,834 |
| 2020-08-28 | $48.13 | $48.82 | $47.23 | $47.94 | $47.94 | 1,051,099 |
| 2020-08-27 | $46.98 | $47.99 | $46.32 | $47.83 | $47.83 | 370,354 |
| 2020-08-26 | $47.08 | $47.37 | $46.27 | $46.98 | $46.98 | 242,680 |
| 2020-08-25 | $47.32 | $47.46 | $46.50 | $47.09 | $47.09 | 510,851 |
| 2020-08-24 | $47.14 | $47.92 | $46.78 | $46.93 | $46.93 | 362,305 |
| 2020-08-21 | $47.95 | $47.95 | $46.87 | $47.18 | $47.18 | 298,116 |
| 2020-08-20 | $49.15 | $49.46 | $47.81 | $47.96 | $47.96 | 355,376 |
| 2020-08-19 | $49.95 | $49.95 | $49.14 | $49.32 | $49.32 | 296,234 |
| 2020-08-18 | $50.24 | $50.48 | $49.28 | $49.84 | $49.84 | 355,956 |
| 2020-08-17 | $51.11 | $51.63 | $50.16 | $50.27 | $50.27 | 340,963 |
| 2020-08-14 | $51.41 | $51.72 | $50.88 | $51.25 | $51.25 | 295,001 |
| 2020-08-13 | $50.46 | $51.95 | $50.02 | $51.72 | $51.72 | 345,739 |
| 2020-08-12 | $52.18 | $52.18 | $50.15 | $50.82 | $50.82 | 542,210 |
| 2020-08-11 | $51.49 | $53.10 | $50.78 | $51.17 | $51.17 | 859,990 |
| 2020-08-10 | $47.81 | $49.75 | $47.75 | $49.35 | $49.35 | 618,792 |
| 2020-08-07 | $47.80 | $48.22 | $47.19 | $48.09 | $48.09 | 362,105 |
| 2020-08-06 | $48.05 | $48.45 | $47.57 | $47.81 | $47.81 | 322,283 |
| 2020-08-05 | $47.59 | $48.09 | $47.34 | $47.85 | $47.85 | 452,131 |
| 2020-08-04 | $47.61 | $48.30 | $47.26 | $47.40 | $47.40 | 367,425 |
| 2020-08-03 | $47.85 | $48.25 | $46.82 | $47.93 | $47.93 | 243,618 |
| 2020-07-31 | $48.66 | $49.11 | $47.26 | $47.75 | $47.75 | 359,215 |
| 2020-07-30 | $48.96 | $49.04 | $48.21 | $48.84 | $48.84 | 234,333 |
| 2020-07-29 | $48.69 | $49.85 | $48.56 | $49.73 | $49.73 | 131,592 |
| 2020-07-28 | $48.82 | $48.85 | $48.00 | $48.58 | $48.58 | 197,247 |
| 2020-07-27 | $48.26 | $48.86 | $47.55 | $48.52 | $48.52 | 227,855 |
| 2020-07-24 | $49.30 | $49.30 | $47.99 | $48.39 | $48.39 | 187,968 |
| 2020-07-23 | $48.63 | $49.63 | $48.61 | $49.19 | $49.19 | 260,374 |
| 2020-07-22 | $48.76 | $49.35 | $48.24 | $48.83 | $48.83 | 296,378 |
| 2020-07-21 | $48.88 | $49.37 | $48.50 | $48.72 | $48.72 | 330,229 |
| 2020-07-20 | $49.78 | $49.97 | $48.33 | $48.41 | $48.41 | 216,917 |
| 2020-07-17 | $49.16 | $50.58 | $48.81 | $49.81 | $49.81 | 399,100 |
| 2020-07-16 | $49.77 | $50.13 | $48.59 | $49.20 | $49.20 | 464,900 |
| 2020-07-15 | $48.56 | $50.02 | $47.95 | $50.02 | $50.02 | 496,400 |
| 2020-07-14 | $46.47 | $47.21 | $46.18 | $47.16 | $47.16 | 330,600 |
| 2020-07-13 | $46.71 | $47.73 | $46.19 | $46.34 | $46.34 | 477,700 |
| 2020-07-10 | $46.68 | $48.80 | $45.30 | $46.48 | $46.48 | 843,200 |
| 2020-07-09 | $46.85 | $47.00 | $45.70 | $46.33 | $46.33 | 404,800 |
| 2020-07-08 | $46.71 | $48.00 | $46.19 | $46.80 | $46.80 | 348,900 |
| 2020-07-07 | $47.69 | $48.07 | $46.79 | $46.83 | $46.83 | 294,100 |
| 2020-07-06 | $49.48 | $49.48 | $48.08 | $48.20 | $48.20 | 288,900 |
| 2020-07-02 | $49.35 | $49.81 | $48.60 | $48.72 | $48.72 | 526,800 |
| 2020-07-01 | $47.20 | $49.00 | $47.16 | $48.65 | $48.65 | 534,300 |
| 2020-06-30 | $46.32 | $47.07 | $46.13 | $46.99 | $46.99 | 597,800 |
| 2020-06-29 | $46.32 | $46.91 | $45.50 | $46.48 | $46.48 | 510,000 |
| 2020-06-26 | $46.33 | $46.83 | $45.29 | $45.60 | $45.60 | 993,540 |
| 2020-06-25 | $46.42 | $46.59 | $45.39 | $46.56 | $46.56 | 635,117 |
| 2020-06-24 | $48.44 | $48.61 | $45.80 | $46.48 | $46.48 | 753,315 |
| 2020-06-23 | $48.31 | $49.32 | $47.91 | $48.80 | $48.80 | 346,734 |
| 2020-06-22 | $49.06 | $49.30 | $47.35 | $47.99 | $47.99 | 601,070 |
| 2020-06-19 | $48.52 | $49.35 | $48.33 | $49.32 | $49.32 | 913,141 |
| 2020-06-18 | $48.26 | $48.91 | $47.90 | $47.98 | $47.98 | 540,247 |
| 2020-06-17 | $50.11 | $50.11 | $48.43 | $48.61 | $48.61 | 1,084,604 |
| 2020-06-16 | $50.48 | $52.36 | $49.47 | $50.01 | $50.01 | 499,888 |
| 2020-06-15 | $46.98 | $49.24 | $46.89 | $48.91 | $48.91 | 418,183 |
| 2020-06-12 | $49.90 | $50.38 | $47.56 | $48.36 | $48.36 | 534,451 |
| 2020-06-11 | $48.81 | $49.29 | $47.79 | $48.40 | $48.40 | 927,686 |
| 2020-06-10 | $51.97 | $52.30 | $49.14 | $49.62 | $49.62 | 826,287 |
| 2020-06-09 | $54.53 | $54.93 | $51.74 | $51.99 | $51.99 | 606,744 |
| 2020-06-08 | $55.92 | $56.27 | $55.17 | $55.31 | $55.31 | 253,426 |
| 2020-06-05 | $54.44 | $55.83 | $53.21 | $55.57 | $55.57 | 379,727 |
| 2020-06-04 | $53.49 | $53.49 | $52.55 | $52.77 | $52.77 | 263,849 |
| 2020-06-03 | $53.77 | $54.58 | $53.21 | $53.81 | $53.81 | 323,931 |
| 2020-06-02 | $53.01 | $53.23 | $52.10 | $53.13 | $53.13 | 434,835 |
| 2020-06-01 | $52.24 | $52.94 | $51.44 | $52.61 | $52.61 | 492,522 |
| 2020-05-29 | $51.76 | $52.31 | $50.96 | $52.11 | $52.11 | 575,972 |
| 2020-05-28 | $52.56 | $53.11 | $51.89 | $52.16 | $52.16 | 433,321 |
| 2020-05-27 | $52.92 | $52.95 | $50.90 | $52.10 | $52.10 | 583,080 |
| 2020-05-26 | $51.73 | $52.41 | $51.04 | $51.99 | $51.99 | 472,924 |
| 2020-05-22 | $49.98 | $50.04 | $49.38 | $49.89 | $49.89 | 306,298 |
| 2020-05-21 | $49.17 | $50.23 | $49.17 | $49.80 | $49.80 | 576,333 |
| 2020-05-20 | $49.28 | $50.19 | $49.24 | $49.54 | $49.54 | 319,964 |
| 2020-05-19 | $49.21 | $50.10 | $47.92 | $48.81 | $48.81 | 582,783 |
| 2020-05-18 | $47.57 | $50.40 | $47.57 | $50.14 | $50.14 | 655,971 |
| 2020-05-15 | $46.99 | $47.88 | $45.85 | $46.44 | $46.44 | 1,630,235 |
| 2020-05-14 | $46.50 | $47.29 | $46.06 | $47.29 | $47.29 | 482,580 |
| 2020-05-13 | $49.66 | $50.85 | $47.05 | $47.42 | $47.42 | 573,495 |
| 2020-05-12 | $52.53 | $52.80 | $49.97 | $50.06 | $50.06 | 589,158 |
| 2020-05-11 | $51.82 | $53.23 | $51.82 | $52.53 | $52.53 | 594,590 |
| 2020-05-08 | $51.96 | $53.28 | $51.46 | $52.25 | $52.25 | 406,381 |
| 2020-05-07 | $48.74 | $52.72 | $48.74 | $51.18 | $51.18 | 658,992 |
| 2020-05-06 | $51.82 | $52.37 | $51.22 | $51.49 | $51.49 | 466,463 |
| 2020-05-05 | $51.57 | $52.58 | $51.29 | $51.89 | $51.89 | 764,773 |
| 2020-05-04 | $50.33 | $50.97 | $49.79 | $50.72 | $50.72 | 621,732 |
| 2020-05-01 | $50.33 | $50.81 | $50.03 | $50.81 | $50.81 | 502,085 |
| 2020-04-30 | $50.66 | $51.70 | $49.90 | $51.05 | $51.05 | 432,986 |
| 2020-04-29 | $50.10 | $51.68 | $49.83 | $51.17 | $51.17 | 465,423 |
| 2020-04-28 | $50.07 | $50.61 | $48.95 | $49.24 | $49.24 | 398,793 |
| 2020-04-27 | $48.67 | $49.66 | $48.64 | $49.47 | $49.47 | 454,787 |
| 2020-04-24 | $48.40 | $48.50 | $47.59 | $48.14 | $48.14 | 257,665 |
| 2020-04-23 | $47.89 | $48.55 | $47.47 | $47.84 | $47.84 | 351,489 |
| 2020-04-22 | $47.85 | $48.31 | $46.77 | $47.51 | $47.51 | 370,805 |
| 2020-04-21 | $48.04 | $48.70 | $47.11 | $47.12 | $47.12 | 380,090 |
| 2020-04-20 | $48.23 | $49.74 | $48.14 | $48.94 | $48.94 | 285,313 |
| 2020-04-17 | $48.65 | $49.12 | $47.83 | $49.04 | $49.04 | 475,331 |
| 2020-04-16 | $47.19 | $47.67 | $46.54 | $47.39 | $47.39 | 386,177 |
| 2020-04-15 | $46.57 | $47.79 | $46.45 | $47.20 | $47.20 | 417,120 |
| 2020-04-14 | $50.12 | $50.12 | $47.98 | $48.07 | $48.07 | 392,657 |
| 2020-04-13 | $48.57 | $48.95 | $47.37 | $48.29 | $48.29 | 543,065 |
| 2020-04-09 | $48.44 | $49.29 | $47.62 | $48.86 | $48.86 | 470,988 |
| 2020-04-08 | $44.60 | $48.45 | $44.59 | $47.80 | $47.80 | 725,551 |
| 2020-04-07 | $45.98 | $47.01 | $44.56 | $44.81 | $44.81 | 711,019 |
| 2020-04-06 | $42.31 | $45.03 | $41.87 | $44.44 | $44.44 | 1,190,099 |
| 2020-04-03 | $42.88 | $43.46 | $40.85 | $41.42 | $41.42 | 887,848 |
| 2020-04-02 | $42.28 | $43.09 | $41.39 | $42.35 | $42.35 | 923,071 |
| 2020-04-01 | $43.12 | $44.67 | $41.04 | $42.68 | $42.68 | 1,202,716 |
| 2020-03-31 | $43.55 | $44.98 | $43.07 | $44.67 | $44.67 | 903,845 |
| 2020-03-30 | $42.19 | $43.71 | $40.72 | $43.55 | $43.55 | 592,832 |
| 2020-03-27 | $39.54 | $42.60 | $39.06 | $41.75 | $41.75 | 913,525 |
| 2020-03-26 | $39.30 | $41.24 | $39.30 | $40.77 | $40.77 | 968,595 |
| 2020-03-25 | $39.61 | $40.80 | $38.12 | $38.79 | $38.79 | 1,655,802 |
| 2020-03-24 | $38.50 | $39.88 | $37.83 | $39.49 | $39.49 | 1,282,174 |
| 2020-03-23 | $37.89 | $38.82 | $36.19 | $36.67 | $36.67 | 804,443 |
| 2020-03-20 | $37.89 | $39.69 | $37.38 | $37.82 | $37.82 | 935,250 |
| 2020-03-19 | $36.78 | $39.88 | $36.04 | $37.92 | $37.92 | 747,422 |
| 2020-03-18 | $37.29 | $38.42 | $34.21 | $36.88 | $36.88 | 648,425 |
| 2020-03-17 | $40.71 | $42.15 | $38.34 | $39.24 | $39.24 | 717,242 |
| 2020-03-16 | $34.72 | $42.90 | $34.72 | $39.56 | $39.56 | 804,674 |
| 2020-03-13 | $43.95 | $44.70 | $39.73 | $43.39 | $43.39 | 1,316,895 |
| 2020-03-12 | $43.49 | $44.16 | $41.69 | $41.92 | $41.92 | 1,208,225 |
| 2020-03-11 | $47.89 | $48.35 | $45.26 | $46.08 | $46.08 | 913,057 |
| 2020-03-10 | $46.78 | $49.32 | $45.35 | $49.23 | $49.23 | 1,535,393 |
| 2020-03-09 | $47.64 | $48.04 | $45.53 | $45.61 | $45.61 | 1,380,695 |
| 2020-03-06 | $50.32 | $50.62 | $48.32 | $49.91 | $49.91 | 1,124,026 |
| 2020-03-05 | $51.79 | $51.96 | $49.51 | $50.06 | $50.06 | 1,053,955 |
| 2020-03-04 | $52.28 | $54.16 | $51.13 | $52.79 | $52.79 | 666,654 |
| 2020-03-03 | $52.51 | $53.99 | $50.71 | $51.30 | $51.30 | 958,217 |
| 2020-03-02 | $52.20 | $52.90 | $51.02 | $52.56 | $52.56 | 1,069,488 |
| 2020-02-28 | $51.19 | $52.50 | $50.40 | $52.10 | $52.10 | 945,444 |
| 2020-02-27 | $52.82 | $54.95 | $52.67 | $52.77 | $52.77 | 653,970 |
| 2020-02-26 | $56.89 | $58.79 | $54.31 | $54.34 | $54.34 | 501,255 |
| 2020-02-25 | $58.71 | $59.09 | $56.45 | $56.52 | $56.52 | 504,003 |
| 2020-02-24 | $57.61 | $58.87 | $55.92 | $58.64 | $58.64 | 610,861 |
| 2020-02-21 | $60.42 | $60.95 | $58.97 | $59.27 | $59.27 | 413,077 |
| 2020-02-20 | $61.40 | $61.72 | $60.34 | $60.51 | $60.51 | 951,324 |
| 2020-02-19 | $59.99 | $61.42 | $59.34 | $61.04 | $61.04 | 944,847 |
| 2020-02-18 | $58.80 | $59.19 | $58.06 | $58.82 | $58.82 | 558,643 |
| 2020-02-14 | $59.12 | $59.39 | $58.35 | $58.93 | $58.93 | 233,824 |
| 2020-02-13 | $58.51 | $59.58 | $58.15 | $59.05 | $59.05 | 377,417 |
| 2020-02-12 | $58.70 | $58.98 | $57.97 | $58.76 | $58.76 | 459,299 |
| 2020-02-11 | $58.37 | $59.01 | $58.14 | $58.52 | $58.52 | 617,950 |
| 2020-02-10 | $55.78 | $58.59 | $55.78 | $58.16 | $58.16 | 380,709 |
| 2020-02-07 | $57.96 | $57.96 | $57.19 | $57.44 | $57.44 | 552,843 |
| 2020-02-06 | $58.00 | $58.94 | $57.58 | $58.00 | $58.00 | 782,543 |
| 2020-02-05 | $57.00 | $58.55 | $56.81 | $57.83 | $57.83 | 2,764,989 |
| 2020-02-04 | $55.59 | $57.04 | $54.88 | $56.67 | $56.67 | 537,622 |
| 2020-02-03 | $55.49 | $55.94 | $55.10 | $55.51 | $55.51 | 367,546 |
| 2020-01-31 | $54.67 | $55.34 | $54.32 | $55.04 | $55.04 | 530,813 |
| 2020-01-30 | $54.41 | $55.10 | $54.01 | $55.06 | $55.06 | 277,846 |
| 2020-01-29 | $55.28 | $55.37 | $54.65 | $54.87 | $54.87 | 232,180 |
| 2020-01-28 | $54.45 | $55.52 | $54.13 | $55.09 | $55.09 | 404,055 |
| 2020-01-27 | $54.19 | $55.18 | $53.79 | $54.37 | $54.37 | 236,490 |
| 2020-01-24 | $56.21 | $56.21 | $55.17 | $55.21 | $55.21 | 313,238 |
| 2020-01-23 | $58.26 | $58.47 | $56.12 | $56.18 | $56.18 | 435,594 |
| 2020-01-22 | $58.81 | $59.04 | $58.21 | $58.40 | $58.40 | 575,175 |
| 2020-01-21 | $59.08 | $59.41 | $58.30 | $58.64 | $58.64 | 476,330 |
| 2020-01-17 | $60.36 | $60.73 | $59.05 | $59.13 | $59.13 | 631,941 |
| 2020-01-16 | $58.70 | $60.36 | $58.46 | $60.30 | $60.30 | 654,372 |
| 2020-01-15 | $58.13 | $58.83 | $56.99 | $58.32 | $58.32 | 544,552 |
| 2020-01-14 | $58.11 | $58.52 | $57.88 | $58.48 | $58.48 | 237,826 |
| 2020-01-13 | $58.29 | $58.47 | $57.93 | $58.37 | $58.37 | 188,723 |
| 2020-01-10 | $58.60 | $58.76 | $57.87 | $58.26 | $58.26 | 481,353 |
| 2020-01-09 | $57.88 | $58.61 | $57.36 | $58.34 | $58.34 | 486,882 |
| 2020-01-08 | $56.91 | $57.50 | $56.67 | $57.35 | $57.35 | 602,223 |
| 2020-01-07 | $55.97 | $57.04 | $55.84 | $56.81 | $56.81 | 365,987 |
| 2020-01-06 | $56.76 | $57.72 | $56.39 | $57.37 | $57.37 | 358,971 |
| 2020-01-03 | $57.36 | $57.67 | $56.79 | $57.26 | $57.26 | 292,208 |
| 2020-01-02 | $58.58 | $58.58 | $57.27 | $57.87 | $57.87 | 508,888 |
| 2019-12-31 | $57.86 | $58.54 | $57.38 | $58.28 | $58.28 | 304,831 |
| 2019-12-30 | $58.68 | $58.81 | $57.60 | $58.03 | $58.03 | 346,783 |
| 2019-12-27 | $58.79 | $59.12 | $58.28 | $58.68 | $58.68 | 411,355 |
| 2019-12-26 | $59.59 | $59.66 | $58.55 | $58.80 | $58.80 | 172,712 |
| 2019-12-24 | $59.65 | $59.65 | $58.50 | $59.44 | $59.44 | 84,995 |
| 2019-12-23 | $58.60 | $59.76 | $57.54 | $59.40 | $59.40 | 673,848 |
| 2019-12-20 | $59.59 | $60.16 | $56.64 | $58.60 | $58.60 | 852,403 |
| 2019-12-19 | $59.40 | $59.73 | $58.72 | $59.39 | $59.39 | 599,122 |
| 2019-12-18 | $60.89 | $60.89 | $58.97 | $59.42 | $59.42 | 336,399 |
| 2019-12-17 | $59.73 | $63.23 | $58.66 | $60.56 | $60.56 | 779,265 |
| 2019-12-16 | $61.99 | $62.06 | $59.46 | $59.50 | $59.50 | 475,698 |
| 2019-12-13 | $61.72 | $62.19 | $61.17 | $61.73 | $61.73 | 658,683 |
| 2019-12-12 | $61.19 | $62.11 | $60.96 | $61.96 | $61.96 | 253,933 |
| 2019-12-11 | $60.91 | $61.51 | $60.85 | $61.26 | $61.26 | 312,414 |
| 2019-12-10 | $60.97 | $61.49 | $60.46 | $60.88 | $60.88 | 203,587 |
| 2019-12-09 | $62.02 | $62.02 | $60.87 | $60.88 | $60.88 | 383,280 |
| 2019-12-06 | $62.06 | $62.78 | $62.06 | $62.25 | $62.25 | 283,654 |
| 2019-12-05 | $61.54 | $61.98 | $61.19 | $61.68 | $61.68 | 366,740 |
| 2019-12-04 | $60.63 | $61.60 | $60.15 | $61.45 | $61.45 | 329,766 |
| 2019-12-03 | $60.20 | $60.65 | $60.20 | $60.49 | $60.49 | 488,815 |
| 2019-12-02 | $60.96 | $61.20 | $60.32 | $60.80 | $60.80 | 414,188 |
| 2019-11-29 | $61.19 | $61.30 | $60.69 | $60.99 | $60.99 | 217,325 |
| 2019-11-27 | $61.11 | $61.78 | $60.69 | $61.34 | $61.34 | 155,851 |
| 2019-11-26 | $60.84 | $61.20 | $60.44 | $60.99 | $60.99 | 574,759 |
| 2019-11-25 | $59.55 | $60.88 | $59.55 | $60.76 | $60.76 | 445,485 |
| 2019-11-22 | $59.03 | $59.31 | $57.99 | $59.19 | $59.19 | 226,860 |
| 2019-11-21 | $59.13 | $59.18 | $58.17 | $58.97 | $58.97 | 433,969 |
| 2019-11-20 | $58.68 | $59.27 | $58.15 | $59.19 | $59.19 | 507,496 |
| 2019-11-19 | $58.26 | $59.07 | $58.07 | $58.92 | $58.92 | 289,391 |
| 2019-11-18 | $58.56 | $58.70 | $57.72 | $58.02 | $58.02 | 460,154 |
| 2019-11-15 | $58.00 | $58.64 | $57.51 | $58.43 | $58.43 | 244,488 |
| 2019-11-14 | $57.71 | $58.10 | $57.56 | $57.80 | $57.80 | 188,797 |
| 2019-11-13 | $58.07 | $58.31 | $57.43 | $57.70 | $57.70 | 281,498 |
| 2019-11-12 | $58.44 | $58.71 | $58.10 | $58.38 | $58.38 | 193,054 |
| 2019-11-11 | $58.16 | $58.62 | $57.91 | $58.20 | $58.20 | 235,814 |
| 2019-11-08 | $58.05 | $58.79 | $57.55 | $58.55 | $58.55 | 280,305 |
| 2019-11-07 | $58.53 | $59.15 | $57.73 | $57.97 | $57.97 | 340,473 |
| 2019-11-06 | $58.91 | $59.23 | $58.09 | $58.14 | $58.14 | 235,651 |
| 2019-11-05 | $58.77 | $59.23 | $58.60 | $58.88 | $58.88 | 341,868 |
| 2019-11-04 | $58.98 | $59.23 | $57.89 | $58.67 | $58.67 | 498,305 |
| 2019-11-01 | $58.52 | $58.96 | $57.96 | $58.70 | $58.70 | 339,476 |
| 2019-10-31 | $57.90 | $58.31 | $57.56 | $58.06 | $58.06 | 489,971 |
| 2019-10-30 | $57.29 | $57.96 | $56.81 | $57.88 | $57.88 | 296,256 |
| 2019-10-29 | $57.11 | $57.41 | $56.62 | $57.32 | $57.32 | 336,256 |
| 2019-10-28 | $55.84 | $57.55 | $55.84 | $57.23 | $57.23 | 839,048 |
| 2019-10-25 | $55.04 | $57.13 | $54.71 | $55.73 | $55.73 | 683,020 |
| 2019-10-24 | $58.76 | $59.40 | $55.70 | $55.95 | $55.95 | 948,805 |
| 2019-10-23 | $60.36 | $60.96 | $60.19 | $60.39 | $60.39 | 531,037 |
| 2019-10-22 | $61.93 | $61.93 | $60.23 | $60.23 | $60.23 | 279,147 |
| 2019-10-21 | $62.88 | $62.88 | $61.74 | $61.78 | $61.78 | 271,429 |
| 2019-10-18 | $61.96 | $62.88 | $61.69 | $62.49 | $62.49 | 358,190 |
| 2019-10-17 | $62.11 | $62.67 | $61.85 | $61.96 | $61.96 | 288,501 |
| 2019-10-16 | $61.65 | $62.10 | $60.93 | $61.80 | $61.80 | 285,016 |
| 2019-10-15 | $60.83 | $62.16 | $60.79 | $61.85 | $61.85 | 288,230 |
| 2019-10-14 | $60.67 | $61.49 | $60.53 | $60.57 | $60.57 | 160,659 |
| 2019-10-11 | $59.73 | $61.20 | $59.70 | $60.84 | $60.84 | 359,235 |
| 2019-10-10 | $58.46 | $59.26 | $58.08 | $59.13 | $59.13 | 333,915 |
| 2019-10-09 | $58.16 | $58.93 | $57.82 | $58.42 | $58.42 | 378,152 |
| 2019-10-08 | $58.82 | $59.73 | $57.83 | $57.93 | $57.93 | 180,834 |
| 2019-10-07 | $59.85 | $60.03 | $59.45 | $59.50 | $59.50 | 284,037 |
| 2019-10-04 | $59.65 | $60.19 | $59.32 | $60.10 | $60.10 | 193,566 |
| 2019-10-03 | $58.64 | $59.64 | $58.10 | $59.42 | $59.42 | 208,354 |
| 2019-10-02 | $59.15 | $59.54 | $57.78 | $58.59 | $58.59 | 262,700 |
| 2019-10-01 | $60.34 | $60.49 | $59.20 | $59.43 | $59.43 | 345,789 |
| 2019-09-30 | $59.45 | $60.55 | $59.45 | $60.07 | $60.07 | 190,654 |
| 2019-09-27 | $60.85 | $60.92 | $58.65 | $59.33 | $59.33 | 462,516 |
| 2019-09-26 | $61.23 | $61.45 | $60.20 | $60.81 | $60.81 | 318,641 |
| 2019-09-25 | $60.32 | $61.10 | $59.86 | $61.00 | $61.00 | 386,068 |
| 2019-09-24 | $61.71 | $62.38 | $60.10 | $60.33 | $60.33 | 420,023 |
| 2019-09-23 | $60.65 | $61.59 | $60.57 | $61.25 | $61.25 | 328,438 |
| 2019-09-20 | $60.92 | $61.73 | $60.58 | $61.06 | $61.06 | 587,120 |
| 2019-09-19 | $60.94 | $61.97 | $60.82 | $60.89 | $60.89 | 302,375 |
| 2019-09-18 | $61.17 | $61.37 | $60.20 | $61.00 | $61.00 | 540,775 |
| 2019-09-17 | $60.37 | $61.43 | $60.22 | $61.18 | $61.18 | 316,884 |
| 2019-09-16 | $61.24 | $61.32 | $60.65 | $60.78 | $60.78 | 280,638 |
| 2019-09-13 | $62.07 | $62.21 | $61.24 | $61.40 | $61.40 | 371,816 |
| 2019-09-12 | $62.85 | $63.84 | $61.71 | $61.87 | $61.87 | 365,546 |
| 2019-09-11 | $63.21 | $64.24 | $62.45 | $62.74 | $62.74 | 702,484 |
| 2019-09-10 | $61.07 | $63.20 | $60.43 | $63.16 | $63.16 | 659,757 |
| 2019-09-09 | $60.85 | $61.15 | $59.61 | $61.05 | $61.05 | 560,914 |
| 2019-09-06 | $59.57 | $60.96 | $59.16 | $60.44 | $60.44 | 864,713 |
| 2019-09-05 | $58.83 | $59.73 | $58.27 | $59.46 | $59.46 | 330,473 |
| 2019-09-04 | $59.37 | $59.70 | $58.35 | $58.50 | $58.50 | 327,610 |
| 2019-09-03 | $59.51 | $59.90 | $58.44 | $58.94 | $58.94 | 331,947 |
| 2019-08-30 | $60.31 | $60.74 | $59.38 | $60.02 | $60.02 | 313,324 |
| 2019-08-29 | $59.53 | $60.16 | $59.10 | $59.78 | $59.78 | 500,336 |
| 2019-08-28 | $58.48 | $59.63 | $58.10 | $58.94 | $58.94 | 721,836 |
| 2019-08-27 | $60.21 | $60.22 | $58.39 | $58.49 | $58.49 | 741,924 |
| 2019-08-26 | $60.60 | $60.60 | $59.48 | $60.00 | $60.00 | 663,121 |
| 2019-08-23 | $61.14 | $61.69 | $59.66 | $59.90 | $59.90 | 350,110 |
| 2019-08-22 | $62.23 | $62.23 | $61.12 | $61.52 | $61.52 | 287,960 |
| 2019-08-21 | $61.51 | $62.12 | $61.28 | $61.77 | $61.77 | 474,559 |
| 2019-08-20 | $61.77 | $62.97 | $61.21 | $61.25 | $61.25 | 326,358 |
| 2019-08-19 | $61.66 | $62.12 | $61.25 | $61.63 | $61.63 | 568,913 |
| 2019-08-16 | $60.11 | $61.21 | $60.06 | $61.02 | $61.02 | 860,795 |
| 2019-08-15 | $60.95 | $61.21 | $59.85 | $60.03 | $60.03 | 450,407 |
| 2019-08-14 | $61.74 | $62.10 | $60.71 | $60.89 | $60.89 | 340,382 |
| 2019-08-13 | $61.78 | $62.95 | $61.49 | $62.50 | $62.50 | 389,958 |
| 2019-08-12 | $62.22 | $62.74 | $61.61 | $61.91 | $61.91 | 253,457 |
| 2019-08-09 | $62.71 | $63.19 | $62.54 | $62.80 | $62.80 | 220,235 |
| 2019-08-08 | $62.18 | $63.38 | $62.00 | $62.80 | $62.80 | 500,646 |
| 2019-08-07 | $61.33 | $61.99 | $60.45 | $61.78 | $61.78 | 350,992 |
| 2019-08-06 | $61.28 | $62.09 | $60.89 | $61.81 | $61.81 | 347,019 |
| 2019-08-05 | $61.43 | $61.88 | $60.71 | $61.18 | $61.18 | 365,726 |
| 2019-08-02 | $63.14 | $63.57 | $62.03 | $62.38 | $62.38 | 265,927 |
| 2019-08-01 | $63.25 | $64.27 | $62.92 | $63.42 | $63.42 | 353,044 |
| 2019-07-31 | $64.77 | $65.09 | $62.94 | $63.39 | $63.39 | 399,865 |
| 2019-07-30 | $63.49 | $64.69 | $63.31 | $64.59 | $64.59 | 425,212 |
| 2019-07-29 | $62.91 | $63.58 | $62.73 | $63.51 | $63.51 | 331,489 |
| 2019-07-26 | $62.97 | $63.92 | $62.78 | $63.27 | $63.27 | 431,383 |
| 2019-07-25 | $64.07 | $64.07 | $62.08 | $62.14 | $62.14 | 565,395 |
| 2019-07-24 | $57.50 | $63.73 | $57.05 | $63.22 | $63.22 | 1,274,399 |
| 2019-07-23 | $54.69 | $55.60 | $54.40 | $55.48 | $55.48 | 442,736 |
| 2019-07-22 | $54.69 | $55.07 | $54.15 | $54.66 | $54.66 | 345,254 |
| 2019-07-19 | $54.80 | $55.50 | $52.01 | $54.43 | $54.43 | 366,082 |
| 2019-07-18 | $53.98 | $54.85 | $53.46 | $54.85 | $54.85 | 400,127 |
| 2019-07-17 | $53.51 | $54.17 | $53.34 | $53.94 | $53.94 | 257,715 |
| 2019-07-16 | $53.94 | $53.98 | $53.06 | $53.29 | $53.29 | 398,315 |
| 2019-07-15 | $54.25 | $54.38 | $53.73 | $53.80 | $53.80 | 331,513 |
| 2019-07-12 | $54.73 | $54.75 | $54.01 | $54.23 | $54.23 | 240,746 |
| 2019-07-11 | $54.69 | $54.85 | $53.95 | $54.74 | $54.74 | 201,802 |
| 2019-07-10 | $54.26 | $54.78 | $54.07 | $54.64 | $54.64 | 228,546 |
| 2019-07-09 | $54.12 | $54.31 | $53.64 | $54.04 | $54.04 | 379,940 |
| 2019-07-08 | $54.70 | $54.70 | $54.00 | $54.21 | $54.21 | 262,194 |
| 2019-07-05 | $54.76 | $55.37 | $54.37 | $54.90 | $54.90 | 254,065 |
| 2019-07-03 | $54.29 | $55.21 | $54.07 | $55.08 | $55.08 | 549,294 |
| 2019-07-02 | $55.00 | $55.18 | $53.88 | $54.26 | $54.26 | 440,769 |
| 2019-07-01 | $56.49 | $56.71 | $54.77 | $55.42 | $55.42 | 741,195 |
| 2019-06-28 | $54.54 | $56.02 | $54.07 | $55.85 | $55.85 | 1,687,363 |
| 2019-06-27 | $52.97 | $54.44 | $52.97 | $54.37 | $54.37 | 496,513 |
| 2019-06-26 | $54.09 | $54.60 | $52.79 | $52.85 | $52.85 | 454,000 |
| 2019-06-25 | $53.36 | $54.64 | $52.97 | $54.04 | $54.04 | 831,676 |
| 2019-06-24 | $53.20 | $53.63 | $52.83 | $53.24 | $53.24 | 377,357 |
| 2019-06-21 | $53.26 | $53.38 | $52.54 | $53.29 | $53.29 | 412,580 |
| 2019-06-20 | $53.19 | $53.33 | $52.64 | $53.11 | $53.11 | 381,445 |
| 2019-06-19 | $51.89 | $52.82 | $51.48 | $52.73 | $52.73 | 204,945 |
| 2019-06-18 | $51.26 | $52.03 | $51.03 | $51.88 | $51.88 | 433,366 |
| 2019-06-17 | $51.00 | $51.26 | $50.43 | $51.16 | $51.16 | 189,123 |
| 2019-06-14 | $51.05 | $51.34 | $50.74 | $50.88 | $50.88 | 313,616 |
| 2019-06-13 | $50.66 | $51.22 | $50.11 | $51.10 | $51.10 | 347,737 |
| 2019-06-12 | $49.73 | $50.70 | $49.46 | $50.60 | $50.60 | 352,748 |
| 2019-06-11 | $50.36 | $50.36 | $49.23 | $49.71 | $49.71 | 312,620 |
| 2019-06-10 | $49.46 | $50.03 | $49.26 | $49.99 | $49.99 | 551,410 |
| 2019-06-07 | $49.48 | $49.83 | $49.16 | $49.23 | $49.23 | 288,591 |
| 2019-06-06 | $48.29 | $49.34 | $48.12 | $49.17 | $49.17 | 505,196 |
| 2019-06-05 | $47.96 | $48.33 | $47.63 | $48.25 | $48.25 | 676,953 |
| 2019-06-04 | $46.96 | $47.85 | $46.62 | $47.82 | $47.82 | 269,477 |
| 2019-06-03 | $46.53 | $46.74 | $46.07 | $46.45 | $46.45 | 793,110 |
| 2019-05-31 | $46.62 | $47.03 | $46.28 | $46.60 | $46.60 | 415,585 |
| 2019-05-30 | $47.23 | $47.85 | $46.85 | $47.06 | $47.06 | 260,513 |
| 2019-05-29 | $47.49 | $47.58 | $46.85 | $47.16 | $47.16 | 369,953 |
| 2019-05-28 | $48.99 | $49.35 | $47.59 | $47.62 | $47.62 | 293,258 |
| 2019-05-24 | $48.94 | $49.41 | $48.73 | $48.96 | $48.96 | 300,852 |
| 2019-05-23 | $49.21 | $49.38 | $48.67 | $48.85 | $48.85 | 173,603 |
| 2019-05-22 | $49.61 | $50.13 | $49.41 | $49.76 | $49.76 | 256,212 |
| 2019-05-21 | $49.79 | $50.41 | $49.42 | $49.76 | $49.76 | 467,836 |
| 2019-05-20 | $49.12 | $49.62 | $48.89 | $49.47 | $49.47 | 558,797 |
| 2019-05-17 | $49.93 | $50.39 | $49.15 | $49.43 | $49.43 | 272,196 |
| 2019-05-16 | $50.00 | $50.59 | $49.64 | $50.21 | $50.21 | 600,250 |
| 2019-05-15 | $49.64 | $50.11 | $48.51 | $49.82 | $49.82 | 330,861 |
| 2019-05-14 | $50.44 | $50.76 | $50.06 | $50.10 | $50.10 | 404,827 |
| 2019-05-13 | $51.73 | $51.94 | $50.27 | $50.44 | $50.44 | 377,937 |
| 2019-05-10 | $52.57 | $53.23 | $51.32 | $52.58 | $52.58 | 473,958 |
| 2019-05-09 | $51.94 | $52.99 | $51.20 | $52.81 | $52.81 | 471,989 |
| 2019-05-08 | $51.98 | $52.75 | $51.98 | $52.26 | $52.26 | 535,218 |
| 2019-05-07 | $52.77 | $52.77 | $51.75 | $52.16 | $52.16 | 329,112 |
| 2019-05-06 | $51.96 | $53.35 | $51.65 | $53.16 | $53.16 | 273,053 |
| 2019-05-03 | $52.44 | $53.20 | $52.30 | $52.71 | $52.71 | 283,683 |
| 2019-05-02 | $50.87 | $53.47 | $50.57 | $52.04 | $52.04 | 538,926 |
| 2019-05-01 | $52.31 | $52.90 | $50.87 | $50.88 | $50.88 | 293,090 |
| 2019-04-30 | $51.91 | $52.30 | $50.88 | $52.19 | $52.19 | 346,624 |
| 2019-04-29 | $52.60 | $53.05 | $51.69 | $51.82 | $51.82 | 468,872 |
| 2019-04-26 | $51.66 | $52.59 | $51.25 | $52.54 | $52.54 | 421,410 |
| 2019-04-25 | $51.06 | $52.31 | $50.38 | $51.38 | $51.38 | 760,896 |
| 2019-04-24 | $49.76 | $53.83 | $49.76 | $51.34 | $51.34 | 932,731 |
| 2019-04-23 | $51.80 | $53.77 | $51.51 | $53.02 | $53.02 | 1,250,238 |
| 2019-04-22 | $50.93 | $51.90 | $50.93 | $51.76 | $51.76 | 1,358,337 |
| 2019-04-18 | $50.33 | $51.55 | $49.70 | $51.14 | $51.14 | 843,018 |
| 2019-04-17 | $52.72 | $52.72 | $50.09 | $50.15 | $50.15 | 643,807 |
| 2019-04-16 | $53.84 | $54.09 | $52.44 | $52.66 | $52.66 | 244,003 |
| 2019-04-15 | $53.90 | $54.32 | $53.56 | $53.71 | $53.71 | 194,195 |
| 2019-04-12 | $54.16 | $54.27 | $53.53 | $53.84 | $53.84 | 253,973 |
| 2019-04-11 | $54.77 | $54.77 | $53.96 | $54.00 | $54.00 | 192,948 |
| 2019-04-10 | $54.10 | $55.06 | $54.03 | $54.62 | $54.62 | 401,790 |
| 2019-04-09 | $53.99 | $54.51 | $53.64 | $54.17 | $54.17 | 316,772 |
| 2019-04-08 | $54.58 | $54.58 | $53.68 | $54.15 | $54.15 | 391,680 |
| 2019-04-05 | $54.10 | $54.73 | $53.80 | $54.43 | $54.43 | 379,740 |
| 2019-04-04 | $54.82 | $54.82 | $53.52 | $53.88 | $53.88 | 396,589 |
| 2019-04-03 | $54.57 | $54.98 | $54.27 | $54.71 | $54.71 | 1,273,854 |
| 2019-04-02 | $54.98 | $55.16 | $54.22 | $54.25 | $54.25 | 816,180 |
| 2019-04-01 | $56.10 | $56.29 | $54.40 | $54.93 | $54.93 | 444,660 |
| 2019-03-29 | $55.60 | $56.00 | $55.10 | $55.72 | $55.72 | 433,431 |
| 2019-03-28 | $55.50 | $55.72 | $54.95 | $55.42 | $55.42 | 167,029 |
| 2019-03-27 | $55.30 | $55.72 | $54.37 | $55.52 | $55.52 | 374,591 |
| 2019-03-26 | $55.57 | $55.76 | $54.72 | $55.21 | $55.21 | 361,499 |
| 2019-03-25 | $55.19 | $55.23 | $54.52 | $55.11 | $55.11 | 304,366 |
| 2019-03-22 | $57.06 | $57.16 | $55.24 | $55.29 | $55.29 | 225,722 |
| 2019-03-21 | $56.05 | $57.62 | $55.49 | $57.33 | $57.33 | 241,643 |
| 2019-03-20 | $56.66 | $56.83 | $55.96 | $56.29 | $56.29 | 201,552 |
| 2019-03-19 | $56.11 | $56.71 | $55.54 | $56.65 | $56.65 | 577,518 |
| 2019-03-18 | $56.28 | $56.32 | $55.47 | $55.70 | $55.70 | 720,470 |
| 2019-03-15 | $56.17 | $56.48 | $55.82 | $56.01 | $56.01 | 822,287 |
| 2019-03-14 | $55.88 | $56.74 | $55.21 | $56.14 | $56.14 | 506,403 |
| 2019-03-13 | $55.51 | $57.31 | $54.92 | $55.91 | $55.91 | 508,724 |
| 2019-03-12 | $55.03 | $55.89 | $54.50 | $55.41 | $55.41 | 244,506 |
| 2019-03-11 | $54.81 | $55.65 | $53.89 | $55.14 | $55.14 | 436,544 |
| 2019-03-08 | $54.65 | $54.97 | $54.04 | $54.87 | $54.87 | 228,726 |
| 2019-03-07 | $55.01 | $57.24 | $54.40 | $54.89 | $54.89 | 244,852 |
| 2019-03-06 | $55.88 | $55.88 | $54.81 | $54.88 | $54.88 | 233,071 |
| 2019-03-05 | $55.84 | $56.37 | $55.42 | $55.71 | $55.71 | 248,810 |
| 2019-03-04 | $56.01 | $56.66 | $55.35 | $56.03 | $56.03 | 413,511 |
| 2019-03-01 | $55.62 | $56.23 | $55.20 | $56.02 | $56.02 | 272,848 |
| 2019-02-28 | $55.06 | $55.48 | $54.60 | $55.09 | $55.09 | 332,701 |
| 2019-02-27 | $54.98 | $55.62 | $54.87 | $55.00 | $55.00 | 376,587 |
| 2019-02-26 | $55.80 | $56.44 | $54.44 | $55.11 | $55.11 | 333,077 |
| 2019-02-25 | $55.52 | $56.16 | $55.25 | $55.96 | $55.96 | 565,552 |
| 2019-02-22 | $56.89 | $56.89 | $53.96 | $54.88 | $54.88 | 527,875 |
| 2019-02-21 | $55.00 | $57.00 | $54.72 | $55.58 | $55.58 | 1,021,573 |
| 2019-02-20 | $51.26 | $51.97 | $50.68 | $51.93 | $51.93 | 763,689 |
| 2019-02-19 | $50.66 | $51.40 | $50.44 | $51.17 | $51.17 | 362,112 |
| 2019-02-15 | $50.92 | $51.25 | $50.45 | $51.06 | $51.06 | 412,614 |
| 2019-02-14 | $50.04 | $50.88 | $50.02 | $50.65 | $50.65 | 387,343 |
| 2019-02-13 | $50.64 | $50.68 | $49.73 | $50.13 | $50.13 | 422,699 |
| 2019-02-12 | $49.72 | $50.59 | $49.50 | $50.54 | $50.54 | 266,463 |
| 2019-02-11 | $49.19 | $49.76 | $48.98 | $49.43 | $49.43 | 251,830 |
| 2019-02-08 | $48.54 | $49.10 | $48.20 | $49.03 | $49.03 | 280,416 |
| 2019-02-07 | $48.27 | $48.80 | $48.05 | $48.73 | $48.73 | 210,791 |
| 2019-02-06 | $48.60 | $48.72 | $48.08 | $48.54 | $48.54 | 229,630 |
| 2019-02-05 | $48.25 | $48.75 | $48.25 | $48.65 | $48.65 | 491,716 |
| 2019-02-04 | $47.35 | $48.16 | $46.95 | $48.11 | $48.11 | 328,013 |
| 2019-02-01 | $47.40 | $47.51 | $46.90 | $47.41 | $47.41 | 344,702 |
| 2019-01-31 | $46.56 | $47.95 | $46.56 | $47.36 | $47.36 | 373,754 |
| 2019-01-30 | $46.16 | $46.57 | $45.62 | $46.45 | $46.45 | 829,636 |
| 2019-01-29 | $46.13 | $46.60 | $45.91 | $45.93 | $45.93 | 494,589 |
| 2019-01-28 | $46.44 | $46.44 | $45.64 | $46.14 | $46.14 | 259,802 |
| 2019-01-25 | $46.53 | $47.42 | $46.03 | $46.66 | $46.66 | 344,456 |
| 2019-01-24 | $45.75 | $47.08 | $45.07 | $46.89 | $46.89 | 507,988 |
| 2019-01-23 | $46.04 | $46.75 | $45.13 | $45.86 | $45.86 | 339,417 |
| 2019-01-22 | $46.95 | $47.53 | $45.79 | $45.97 | $45.97 | 340,285 |
| 2019-01-18 | $46.55 | $47.37 | $46.00 | $47.04 | $47.04 | 326,744 |
| 2019-01-17 | $46.07 | $47.06 | $46.06 | $46.36 | $46.36 | 532,051 |
| 2019-01-16 | $45.89 | $46.73 | $45.89 | $46.11 | $46.11 | 376,685 |
| 2019-01-15 | $44.82 | $45.99 | $44.82 | $45.87 | $45.87 | 705,166 |
| 2019-01-14 | $45.43 | $45.85 | $44.64 | $44.68 | $44.68 | 637,361 |
| 2019-01-11 | $45.43 | $45.62 | $44.62 | $45.51 | $45.51 | 515,697 |
| 2019-01-10 | $45.71 | $46.20 | $43.96 | $45.50 | $45.50 | 506,467 |
| 2019-01-09 | $46.61 | $48.18 | $45.75 | $46.09 | $46.09 | 835,002 |
| 2019-01-08 | $44.85 | $46.95 | $44.68 | $46.57 | $46.57 | 1,108,121 |
| 2019-01-07 | $44.14 | $45.58 | $43.60 | $44.46 | $44.46 | 633,862 |
| 2019-01-04 | $43.46 | $45.03 | $42.76 | $44.35 | $44.35 | 2,023,442 |
| 2019-01-03 | $44.08 | $44.17 | $42.14 | $42.97 | $42.97 | 662,636 |
| 2019-01-02 | $44.57 | $44.81 | $43.47 | $43.74 | $43.74 | 496,823 |
| 2018-12-31 | $44.56 | $45.24 | $44.14 | $45.10 | $45.10 | 299,287 |
| 2018-12-28 | $44.55 | $44.94 | $43.76 | $44.33 | $44.33 | 364,951 |
| 2018-12-27 | $43.77 | $44.36 | $42.66 | $44.29 | $44.29 | 487,865 |
| 2018-12-26 | $42.62 | $44.78 | $42.33 | $44.44 | $44.44 | 388,608 |
| 2018-12-24 | $43.79 | $43.79 | $42.62 | $42.62 | $42.62 | 239,737 |
| 2018-12-21 | $45.34 | $47.04 | $44.14 | $44.35 | $44.35 | 1,098,462 |
| 2018-12-20 | $46.55 | $47.40 | $44.88 | $45.21 | $45.21 | 480,575 |
| 2018-12-19 | $47.53 | $48.21 | $46.35 | $46.57 | $46.57 | 425,681 |
| 2018-12-18 | $47.89 | $50.17 | $47.24 | $47.74 | $47.74 | 522,444 |
| 2018-12-17 | $48.22 | $48.99 | $46.64 | $47.11 | $47.11 | 551,711 |
| 2018-12-14 | $49.20 | $49.72 | $48.38 | $48.39 | $48.39 | 895,653 |
| 2018-12-13 | $49.99 | $50.04 | $48.93 | $49.21 | $49.21 | 299,665 |
| 2018-12-12 | $50.50 | $51.01 | $49.80 | $49.80 | $49.80 | 429,688 |
| 2018-12-11 | $50.06 | $50.79 | $49.75 | $49.97 | $49.97 | 529,009 |
| 2018-12-10 | $49.81 | $50.20 | $48.72 | $49.44 | $49.44 | 479,197 |
| 2018-12-07 | $50.93 | $50.93 | $49.67 | $49.96 | $49.96 | 452,686 |
| 2018-12-06 | $51.30 | $52.16 | $50.26 | $50.99 | $50.99 | 655,322 |
| 2018-12-04 | $53.79 | $53.88 | $51.47 | $51.54 | $51.54 | 276,059 |
| 2018-12-03 | $53.88 | $54.60 | $53.10 | $53.78 | $53.78 | 400,984 |
| 2018-11-30 | $53.28 | $54.22 | $52.75 | $53.63 | $53.63 | 600,740 |
| 2018-11-29 | $53.60 | $54.38 | $53.20 | $53.27 | $53.27 | 413,747 |
| 2018-11-28 | $53.14 | $54.64 | $53.14 | $54.22 | $54.22 | 460,036 |
| 2018-11-27 | $53.06 | $53.07 | $52.00 | $52.84 | $52.84 | 473,484 |
| 2018-11-26 | $53.07 | $54.10 | $52.48 | $53.05 | $53.05 | 498,829 |
| 2018-11-23 | $52.84 | $53.55 | $52.38 | $53.10 | $53.10 | 82,625 |
| 2018-11-21 | $52.78 | $53.32 | $52.11 | $52.96 | $52.96 | 334,420 |
| 2018-11-20 | $51.89 | $53.11 | $51.19 | $52.79 | $52.79 | 561,034 |
| 2018-11-19 | $54.41 | $54.73 | $52.23 | $52.37 | $52.37 | 455,567 |
| 2018-11-16 | $53.13 | $54.66 | $52.52 | $54.28 | $54.28 | 1,248,983 |
| 2018-11-15 | $52.38 | $53.50 | $51.95 | $53.47 | $53.47 | 230,506 |
| 2018-11-14 | $52.78 | $53.53 | $52.25 | $52.52 | $52.52 | 420,900 |
| 2018-11-13 | $54.10 | $54.83 | $52.51 | $52.56 | $52.56 | 370,603 |
| 2018-11-12 | $54.96 | $54.99 | $53.75 | $54.00 | $54.00 | 305,939 |
| 2018-11-09 | $56.30 | $56.30 | $54.95 | $55.11 | $55.11 | 431,368 |
| 2018-11-08 | $56.19 | $56.83 | $55.78 | $56.53 | $56.53 | 480,372 |
| 2018-11-07 | $56.49 | $57.05 | $55.45 | $56.39 | $56.39 | 489,007 |
| 2018-11-06 | $53.59 | $56.05 | $53.43 | $55.49 | $55.49 | 1,124,324 |
| 2018-11-05 | $53.94 | $54.81 | $52.97 | $53.88 | $53.88 | 739,209 |
| 2018-11-02 | $54.76 | $54.97 | $53.37 | $53.66 | $53.66 | 859,674 |
| 2018-11-01 | $53.27 | $55.75 | $53.27 | $54.45 | $54.45 | 1,883,637 |
| 2018-10-31 | $54.50 | $55.65 | $52.36 | $53.57 | $53.57 | 3,226,455 |
| 2018-10-30 | $61.46 | $62.76 | $61.37 | $62.32 | $62.32 | 443,723 |
| 2018-10-29 | $61.62 | $62.58 | $60.78 | $61.52 | $61.52 | 397,683 |
| 2018-10-26 | $61.95 | $61.95 | $60.09 | $61.05 | $61.05 | 536,088 |
| 2018-10-25 | $61.99 | $63.24 | $60.87 | $62.59 | $62.59 | 470,764 |
| 2018-10-24 | $62.33 | $63.23 | $61.59 | $61.63 | $61.63 | 409,776 |
| 2018-10-23 | $61.67 | $62.75 | $61.01 | $62.27 | $62.27 | 320,663 |
| 2018-10-22 | $62.63 | $63.44 | $61.86 | $62.14 | $62.14 | 162,535 |
| 2018-10-19 | $63.78 | $63.78 | $62.14 | $62.58 | $62.58 | 409,123 |
| 2018-10-18 | $63.66 | $63.66 | $62.37 | $63.47 | $63.47 | 344,857 |
| 2018-10-17 | $63.20 | $64.42 | $62.46 | $63.67 | $63.67 | 244,770 |
| 2018-10-16 | $62.00 | $63.58 | $60.22 | $63.29 | $63.29 | 659,320 |
| 2018-10-15 | $62.06 | $62.92 | $60.52 | $61.71 | $61.71 | 472,833 |
| 2018-10-12 | $61.44 | $62.17 | $60.75 | $61.96 | $61.96 | 765,533 |
| 2018-10-11 | $60.13 | $61.42 | $59.56 | $60.66 | $60.66 | 632,614 |
| 2018-10-10 | $61.04 | $61.63 | $60.10 | $60.14 | $60.14 | 401,705 |
| 2018-10-09 | $61.23 | $61.86 | $60.52 | $61.02 | $61.02 | 395,388 |
| 2018-10-08 | $61.41 | $61.53 | $60.14 | $61.26 | $61.26 | 505,533 |
| 2018-10-05 | $61.64 | $62.37 | $60.72 | $61.42 | $61.42 | 452,715 |
| 2018-10-04 | $62.92 | $62.92 | $61.63 | $61.70 | $61.70 | 452,100 |
| 2018-10-03 | $63.86 | $64.09 | $62.72 | $62.84 | $62.84 | 596,877 |
| 2018-10-02 | $64.33 | $64.44 | $63.43 | $63.83 | $63.83 | 478,603 |
| 2018-10-01 | $65.87 | $65.87 | $63.09 | $64.51 | $64.51 | 659,153 |
| 2018-09-28 | $64.41 | $66.41 | $63.89 | $65.87 | $65.87 | 693,541 |
| 2018-09-27 | $64.76 | $65.16 | $64.09 | $64.58 | $64.58 | 284,597 |
| 2018-09-26 | $64.95 | $65.68 | $64.18 | $64.48 | $64.48 | 331,799 |
| 2018-09-25 | $63.92 | $64.84 | $63.17 | $64.73 | $64.73 | 307,948 |
| 2018-09-24 | $63.03 | $63.80 | $62.07 | $63.68 | $63.68 | 610,160 |
| 2018-09-21 | $63.55 | $63.92 | $62.94 | $63.21 | $63.21 | 955,530 |
| 2018-09-20 | $63.29 | $63.91 | $62.72 | $63.40 | $63.40 | 450,628 |
| 2018-09-19 | $63.38 | $63.51 | $62.48 | $62.97 | $62.97 | 535,070 |
| 2018-09-18 | $62.86 | $63.56 | $62.65 | $63.33 | $63.33 | 566,194 |
| 2018-09-17 | $65.22 | $65.35 | $62.56 | $62.96 | $62.96 | 674,510 |
| 2018-09-14 | $64.60 | $65.39 | $64.08 | $65.22 | $65.22 | 513,066 |
| 2018-09-13 | $65.19 | $65.92 | $64.08 | $64.34 | $64.34 | 800,314 |
| 2018-09-12 | $64.26 | $65.38 | $63.27 | $64.98 | $64.98 | 1,215,272 |
| 2018-09-11 | $60.90 | $64.43 | $60.50 | $64.08 | $64.08 | 1,308,671 |
| 2018-09-10 | $61.76 | $61.76 | $60.55 | $61.05 | $61.05 | 471,078 |
| 2018-09-07 | $61.66 | $62.92 | $61.36 | $61.55 | $61.55 | 855,325 |
| 2018-09-06 | $57.85 | $62.70 | $57.29 | $62.28 | $62.28 | 2,039,600 |
| 2018-09-05 | $58.58 | $58.97 | $56.93 | $57.63 | $57.63 | 601,527 |
| 2018-09-04 | $59.55 | $59.55 | $58.21 | $58.67 | $58.67 | 458,193 |
| 2018-08-31 | $59.13 | $59.56 | $58.57 | $59.47 | $59.47 | 366,984 |
| 2018-08-30 | $59.18 | $59.85 | $58.88 | $59.17 | $59.17 | 325,157 |
| 2018-08-29 | $59.05 | $59.72 | $58.79 | $59.28 | $59.28 | 597,936 |
| 2018-08-28 | $58.76 | $58.98 | $57.94 | $58.89 | $58.89 | 610,964 |
| 2018-08-27 | $59.34 | $60.00 | $58.49 | $58.64 | $58.64 | 508,950 |
| 2018-08-24 | $59.73 | $60.23 | $59.04 | $59.22 | $59.22 | 345,420 |
| 2018-08-23 | $59.19 | $59.87 | $59.19 | $59.52 | $59.52 | 471,285 |
| 2018-08-22 | $58.77 | $59.40 | $58.01 | $59.25 | $59.25 | 380,292 |
| 2018-08-21 | $58.50 | $59.18 | $58.35 | $58.91 | $58.91 | 420,427 |
| 2018-08-20 | $59.23 | $59.36 | $57.90 | $58.39 | $58.39 | 767,082 |
| 2018-08-17 | $59.42 | $60.02 | $58.34 | $58.97 | $58.97 | 865,821 |
| 2018-08-16 | $62.25 | $62.70 | $59.45 | $59.58 | $59.58 | 1,166,672 |
| 2018-08-15 | $62.30 | $62.30 | $61.48 | $62.01 | $62.01 | 518,374 |
| 2018-08-14 | $62.44 | $62.66 | $61.77 | $62.51 | $62.51 | 1,064,966 |
| 2018-08-13 | $63.05 | $63.58 | $62.42 | $62.46 | $62.46 | 733,558 |
| 2018-08-10 | $62.26 | $63.13 | $61.84 | $62.88 | $62.88 | 704,122 |
| 2018-08-09 | $62.11 | $63.24 | $62.09 | $62.47 | $62.47 | 390,023 |
| 2018-08-08 | $61.96 | $62.28 | $61.47 | $62.18 | $62.18 | 535,629 |
| 2018-08-07 | $62.11 | $62.89 | $61.24 | $61.92 | $61.92 | 1,487,958 |
| 2018-08-06 | $63.18 | $64.00 | $61.00 | $63.88 | $63.88 | 730,500 |
| 2018-08-03 | $63.61 | $63.61 | $62.42 | $63.37 | $63.37 | 319,445 |
| 2018-08-02 | $62.41 | $63.68 | $61.98 | $63.62 | $63.62 | 625,432 |
| 2018-08-01 | $62.47 | $63.08 | $62.32 | $62.67 | $62.67 | 619,400 |
| 2018-07-31 | $61.15 | $62.57 | $60.74 | $62.33 | $62.33 | 610,247 |
| 2018-07-30 | $61.44 | $61.67 | $60.80 | $61.21 | $61.21 | 1,637,800 |
| 2018-07-27 | $61.10 | $61.76 | $60.67 | $61.43 | $61.43 | 1,935,432 |
| 2018-07-26 | $62.17 | $62.53 | $61.09 | $61.20 | $61.20 | 1,511,246 |
| 2018-07-25 | $57.99 | $60.85 | $55.09 | $60.32 | $60.32 | 2,167,872 |
| 2018-07-24 | $63.48 | $63.83 | $62.20 | $62.66 | $62.66 | 869,117 |
| 2018-07-23 | $62.94 | $63.60 | $62.43 | $63.44 | $63.44 | 553,754 |
| 2018-07-20 | $63.37 | $63.73 | $62.89 | $62.95 | $62.95 | 551,043 |
| 2018-07-19 | $62.98 | $63.64 | $62.55 | $63.22 | $63.22 | 341,777 |
| 2018-07-18 | $63.32 | $63.32 | $62.40 | $62.94 | $62.94 | 624,405 |
| 2018-07-17 | $62.48 | $63.70 | $62.45 | $63.31 | $63.31 | 531,904 |
| 2018-07-16 | $62.78 | $63.00 | $62.36 | $62.55 | $62.55 | 410,921 |
| 2018-07-13 | $63.41 | $63.41 | $62.78 | $63.00 | $63.00 | 392,327 |
| 2018-07-12 | $63.24 | $63.96 | $62.79 | $63.24 | $63.24 | 767,749 |
| 2018-07-11 | $63.25 | $63.54 | $62.58 | $62.87 | $62.87 | 370,850 |
| 2018-07-10 | $64.22 | $64.49 | $63.22 | $63.41 | $63.41 | 468,567 |
| 2018-07-09 | $64.36 | $64.40 | $63.82 | $64.01 | $64.01 | 517,819 |
| 2018-07-06 | $63.31 | $64.36 | $63.31 | $64.21 | $64.21 | 508,618 |
| 2018-07-05 | $63.16 | $63.33 | $62.14 | $63.17 | $63.17 | 1,163,013 |
| 2018-07-03 | $62.93 | $63.42 | $62.52 | $62.66 | $62.66 | 437,761 |
| 2018-07-02 | $62.76 | $62.93 | $61.58 | $62.69 | $62.69 | 965,893 |
| 2018-06-29 | $65.74 | $65.74 | $64.32 | $64.41 | $64.41 | 766,085 |
| 2018-06-28 | $64.32 | $66.18 | $64.23 | $65.77 | $65.77 | 694,385 |
| 2018-06-27 | $65.26 | $66.02 | $64.01 | $64.41 | $64.41 | 622,791 |
| 2018-06-26 | $64.31 | $65.49 | $64.25 | $65.02 | $65.02 | 701,680 |
| 2018-06-25 | $65.70 | $65.70 | $63.78 | $64.30 | $64.30 | 614,401 |
| 2018-06-22 | $66.55 | $67.23 | $65.69 | $65.75 | $65.75 | 6,699,784 |
| 2018-06-21 | $66.84 | $66.96 | $65.44 | $66.43 | $66.43 | 736,311 |
| 2018-06-20 | $66.65 | $66.93 | $66.29 | $66.68 | $66.68 | 622,649 |
| 2018-06-19 | $66.69 | $66.78 | $65.65 | $66.62 | $66.62 | 516,516 |
| 2018-06-18 | $66.87 | $67.50 | $65.82 | $66.91 | $66.91 | 569,300 |
| 2018-06-15 | $66.97 | $67.41 | $66.27 | $67.23 | $67.23 | 1,141,186 |
| 2018-06-14 | $66.36 | $67.08 | $66.13 | $67.04 | $67.04 | 457,022 |
| 2018-06-13 | $65.84 | $66.65 | $65.73 | $66.14 | $66.14 | 472,591 |
| 2018-06-12 | $65.52 | $66.24 | $65.23 | $65.85 | $65.85 | 468,916 |
| 2018-06-11 | $64.83 | $65.84 | $64.01 | $65.51 | $65.51 | 593,771 |
| 2018-06-08 | $64.46 | $65.11 | $64.23 | $64.82 | $64.82 | 460,830 |
| 2018-06-07 | $64.70 | $64.85 | $63.52 | $64.47 | $64.47 | 495,915 |
| 2018-06-06 | $63.43 | $64.63 | $63.32 | $64.63 | $64.63 | 775,436 |
| 2018-06-05 | $62.56 | $63.70 | $62.56 | $63.61 | $63.61 | 1,160,344 |
| 2018-06-04 | $63.99 | $64.39 | $62.49 | $62.55 | $62.55 | 12,714,502 |
| 2018-06-01 | $65.00 | $65.79 | $64.01 | $64.04 | $64.04 | 959,899 |
| 2018-05-31 | $64.44 | $65.30 | $64.41 | $64.54 | $64.54 | 376,504 |
| 2018-05-30 | $63.86 | $64.71 | $63.74 | $64.48 | $64.48 | 393,724 |
| 2018-05-29 | $63.39 | $64.05 | $63.32 | $63.77 | $63.77 | 437,316 |
| 2018-05-25 | $63.96 | $64.05 | $63.53 | $63.78 | $63.78 | 313,677 |
| 2018-05-24 | $64.20 | $64.41 | $63.56 | $64.00 | $64.00 | 496,838 |
| 2018-05-23 | $63.32 | $64.01 | $63.04 | $63.99 | $63.99 | 710,968 |
| 2018-05-22 | $64.80 | $64.80 | $63.13 | $63.50 | $63.50 | 674,075 |
| 2018-05-21 | $64.85 | $65.14 | $64.31 | $64.53 | $64.53 | 338,584 |
| 2018-05-18 | $64.31 | $64.84 | $63.88 | $64.59 | $64.59 | 676,019 |
| 2018-05-17 | $63.74 | $64.30 | $63.47 | $64.09 | $64.09 | 326,648 |
| 2018-05-16 | $63.58 | $64.24 | $63.01 | $63.85 | $63.85 | 783,411 |
| 2018-05-15 | $62.98 | $63.48 | $62.53 | $63.19 | $63.19 | 442,028 |
| 2018-05-14 | $65.09 | $65.32 | $62.56 | $63.00 | $63.00 | 900,111 |
| 2018-05-11 | $64.08 | $65.03 | $62.77 | $64.79 | $64.79 | 633,909 |
| 2018-05-10 | $58.50 | $64.73 | $58.50 | $64.42 | $64.42 | 5,903,823 |
| 2018-05-09 | $64.87 | $64.92 | $63.47 | $63.84 | $63.84 | 681,494 |
| 2018-05-08 | $64.38 | $65.08 | $64.23 | $64.79 | $64.79 | 396,683 |
| 2018-05-07 | $64.58 | $65.28 | $64.37 | $64.65 | $64.65 | 325,999 |
| 2018-05-04 | $62.62 | $64.29 | $61.87 | $64.08 | $64.08 | 451,795 |
| 2018-05-03 | $61.96 | $63.00 | $61.24 | $62.76 | $62.76 | 452,523 |
| 2018-05-02 | $61.98 | $62.43 | $61.58 | $62.00 | $62.00 | 367,945 |
| 2018-05-01 | $61.48 | $62.32 | $60.81 | $62.25 | $62.25 | 476,906 |
| 2018-04-30 | $62.14 | $62.34 | $60.88 | $61.63 | $61.63 | 752,177 |
| 2018-04-27 | $60.53 | $61.78 | $59.68 | $61.72 | $61.72 | 799,571 |
| 2018-04-26 | $59.83 | $60.73 | $59.56 | $60.02 | $60.02 | 859,078 |
| 2018-04-25 | $56.30 | $59.30 | $55.11 | $58.98 | $58.98 | 1,715,428 |
| 2018-04-24 | $56.04 | $56.04 | $54.34 | $54.67 | $54.67 | 637,321 |
| 2018-04-23 | $56.30 | $56.51 | $55.50 | $55.72 | $55.72 | 519,762 |
| 2018-04-20 | $56.04 | $56.74 | $54.81 | $56.20 | $56.20 | 450,612 |
| 2018-04-19 | $56.94 | $57.40 | $56.18 | $56.25 | $56.25 | 490,884 |
| 2018-04-18 | $56.25 | $57.15 | $55.85 | $56.96 | $56.96 | 570,510 |
| 2018-04-17 | $56.10 | $56.29 | $55.13 | $56.15 | $56.15 | 461,457 |
| 2018-04-16 | $55.60 | $56.38 | $55.34 | $55.89 | $55.89 | 299,134 |
| 2018-04-13 | $55.92 | $56.02 | $54.87 | $55.27 | $55.27 | 369,846 |
| 2018-04-12 | $55.73 | $56.28 | $55.49 | $55.79 | $55.79 | 408,709 |
| 2018-04-11 | $55.15 | $55.57 | $54.80 | $55.43 | $55.43 | 370,488 |
| 2018-04-10 | $55.05 | $56.18 | $54.85 | $55.38 | $55.38 | 364,453 |
| 2018-04-09 | $54.79 | $55.51 | $54.35 | $54.54 | $54.54 | 343,272 |
| 2018-04-06 | $55.53 | $56.31 | $54.05 | $54.59 | $54.59 | 538,045 |
| 2018-04-05 | $56.12 | $56.46 | $55.60 | $55.94 | $55.94 | 359,959 |
| 2018-04-04 | $54.39 | $56.27 | $54.15 | $56.00 | $56.00 | 491,614 |
| 2018-04-03 | $54.21 | $55.09 | $53.43 | $54.86 | $54.86 | 416,399 |
| 2018-04-02 | $55.39 | $55.66 | $53.52 | $54.05 | $54.05 | 386,890 |
| 2018-03-29 | $54.86 | $56.04 | $54.51 | $55.34 | $55.34 | 391,213 |
| 2018-03-28 | $55.61 | $56.15 | $54.68 | $54.72 | $54.72 | 493,694 |
| 2018-03-27 | $55.91 | $55.96 | $55.16 | $55.62 | $55.62 | 474,289 |
| 2018-03-26 | $54.83 | $55.67 | $53.47 | $55.64 | $55.64 | 684,587 |
| 2018-03-23 | $55.74 | $56.46 | $54.03 | $54.15 | $54.15 | 491,749 |
| 2018-03-22 | $56.44 | $57.44 | $55.01 | $55.75 | $55.75 | 393,525 |
| 2018-03-21 | $57.32 | $58.17 | $56.78 | $56.90 | $56.90 | 437,265 |
| 2018-03-20 | $56.67 | $57.11 | $56.14 | $56.94 | $56.94 | 359,948 |
| 2018-03-19 | $57.13 | $57.39 | $56.14 | $56.68 | $56.68 | 817,453 |
| 2018-03-16 | $56.32 | $57.61 | $56.01 | $57.38 | $57.38 | 929,424 |
| 2018-03-15 | $56.29 | $56.75 | $55.90 | $56.31 | $56.31 | 433,877 |
| 2018-03-14 | $56.20 | $57.14 | $55.90 | $56.14 | $56.14 | 518,288 |
| 2018-03-13 | $56.12 | $56.35 | $55.48 | $56.23 | $56.23 | 824,287 |
| 2018-03-12 | $54.91 | $56.06 | $54.45 | $55.77 | $55.77 | 385,225 |
| 2018-03-09 | $54.07 | $54.91 | $53.50 | $54.85 | $54.85 | 362,905 |
| 2018-03-08 | $53.80 | $54.38 | $53.37 | $53.70 | $53.70 | 417,816 |
| 2018-03-07 | $52.89 | $53.81 | $52.89 | $53.71 | $53.71 | 401,362 |
| 2018-03-06 | $53.07 | $53.20 | $51.87 | $53.17 | $53.17 | 713,623 |
| 2018-03-05 | $52.47 | $53.78 | $52.37 | $53.08 | $53.08 | 365,557 |
| 2018-03-02 | $51.45 | $52.81 | $51.45 | $52.70 | $52.70 | 381,369 |
| 2018-03-01 | $52.72 | $53.01 | $51.36 | $51.72 | $51.72 | 523,150 |
| 2018-02-28 | $54.14 | $54.72 | $52.73 | $52.73 | $52.73 | 739,710 |
| 2018-02-27 | $54.55 | $54.55 | $52.07 | $53.68 | $53.68 | 882,138 |
| 2018-02-26 | $54.02 | $55.09 | $53.26 | $54.96 | $54.96 | 565,300 |
| 2018-02-23 | $53.00 | $54.16 | $53.00 | $54.07 | $54.07 | 578,469 |
| 2018-02-22 | $52.21 | $53.15 | $51.92 | $52.93 | $52.93 | 364,061 |
| 2018-02-21 | $51.62 | $53.11 | $51.62 | $52.17 | $52.17 | 606,753 |
| 2018-02-20 | $52.10 | $52.26 | $51.48 | $51.63 | $51.63 | 337,640 |
| 2018-02-16 | $51.28 | $52.55 | $51.22 | $52.26 | $52.26 | 788,086 |
| 2018-02-15 | $51.08 | $52.00 | $50.57 | $51.43 | $51.43 | 376,288 |
| 2018-02-14 | $49.37 | $50.81 | $49.37 | $50.64 | $50.64 | 333,866 |
| 2018-02-13 | $49.69 | $50.22 | $49.27 | $49.75 | $49.75 | 346,304 |
| 2018-02-12 | $49.50 | $50.36 | $49.37 | $49.99 | $49.99 | 408,989 |
| 2018-02-09 | $49.59 | $50.10 | $47.99 | $49.34 | $49.34 | 716,085 |
| 2018-02-08 | $51.22 | $51.80 | $49.15 | $49.15 | $49.15 | 380,127 |
| 2018-02-07 | $51.00 | $52.89 | $50.64 | $51.17 | $51.17 | 477,305 |
| 2018-02-06 | $51.27 | $52.21 | $50.41 | $51.00 | $51.00 | 708,618 |
| 2018-02-05 | $52.81 | $53.17 | $51.49 | $51.92 | $51.92 | 814,704 |
| 2018-02-02 | $53.10 | $53.30 | $52.63 | $53.02 | $53.02 | 366,255 |
| 2018-02-01 | $52.36 | $53.49 | $52.36 | $53.41 | $53.41 | 374,021 |
| 2018-01-31 | $52.99 | $53.34 | $52.40 | $52.66 | $52.66 | 253,473 |
| 2018-01-30 | $52.65 | $53.33 | $52.53 | $52.82 | $52.82 | 332,661 |
| 2018-01-29 | $53.19 | $53.71 | $53.19 | $53.49 | $53.49 | 316,386 |
| 2018-01-26 | $52.22 | $53.23 | $51.54 | $53.18 | $53.18 | 536,922 |
| 2018-01-25 | $51.31 | $52.45 | $51.07 | $52.17 | $52.17 | 265,039 |
| 2018-01-24 | $50.61 | $51.26 | $50.61 | $51.13 | $51.13 | 446,588 |
| 2018-01-23 | $51.24 | $51.24 | $50.04 | $50.45 | $50.45 | 366,595 |
| 2018-01-22 | $51.07 | $51.45 | $50.89 | $51.45 | $51.45 | 241,917 |
| 2018-01-19 | $50.12 | $51.16 | $50.12 | $51.15 | $51.15 | 221,657 |
| 2018-01-18 | $50.10 | $50.42 | $49.87 | $50.18 | $50.18 | 517,820 |
| 2018-01-17 | $50.26 | $50.67 | $49.72 | $49.99 | $49.99 | 311,095 |
| 2018-01-16 | $50.71 | $51.08 | $49.61 | $49.84 | $49.84 | 360,129 |
| 2018-01-12 | $50.53 | $50.92 | $49.72 | $50.57 | $50.57 | 350,640 |
| 2018-01-11 | $49.16 | $50.59 | $49.00 | $50.47 | $50.47 | 481,470 |
| 2018-01-10 | $49.33 | $49.51 | $48.45 | $49.17 | $49.17 | 917,446 |
| 2018-01-09 | $49.83 | $49.90 | $49.00 | $49.54 | $49.54 | 642,244 |
| 2018-01-08 | $49.78 | $51.04 | $49.50 | $49.68 | $49.68 | 1,774,843 |
| 2018-01-05 | $47.07 | $47.31 | $46.48 | $46.55 | $46.55 | 408,209 |
| 2018-01-04 | $47.45 | $47.69 | $47.11 | $47.17 | $47.17 | 310,887 |
| 2018-01-03 | $46.77 | $47.20 | $46.67 | $47.09 | $47.09 | 401,170 |
| 2018-01-02 | $46.27 | $47.03 | $45.96 | $46.87 | $46.87 | 787,723 |
| 2017-12-29 | $49.38 | $49.57 | $47.78 | $47.86 | $47.86 | 540,808 |
| 2017-12-28 | $49.58 | $49.60 | $49.01 | $49.17 | $49.17 | 244,171 |
| 2017-12-27 | $49.77 | $49.84 | $49.25 | $49.43 | $49.43 | 234,835 |
| 2017-12-26 | $50.15 | $50.54 | $49.56 | $49.64 | $49.64 | 350,763 |
| 2017-12-22 | $49.95 | $50.39 | $49.77 | $50.18 | $50.18 | 389,323 |
| 2017-12-21 | $49.94 | $50.55 | $49.63 | $50.00 | $50.00 | 487,241 |
| 2017-12-20 | $49.93 | $50.50 | $49.69 | $49.91 | $49.91 | 508,207 |
| 2017-12-19 | $50.06 | $50.34 | $49.72 | $49.76 | $49.76 | 312,253 |
| 2017-12-18 | $50.72 | $51.08 | $49.84 | $49.97 | $49.97 | 366,506 |
| 2017-12-15 | $50.16 | $50.76 | $49.89 | $50.52 | $50.52 | 739,638 |
| 2017-12-14 | $50.06 | $50.71 | $49.80 | $50.14 | $50.14 | 1,009,205 |
| 2017-12-13 | $49.13 | $50.06 | $48.86 | $50.01 | $50.01 | 665,965 |
| 2017-12-12 | $48.93 | $49.71 | $48.89 | $49.02 | $49.02 | 635,073 |
| 2017-12-11 | $48.93 | $49.25 | $48.25 | $48.83 | $48.83 | 616,219 |
| 2017-12-08 | $48.17 | $48.94 | $47.92 | $48.92 | $48.92 | 495,448 |
| 2017-12-07 | $47.73 | $48.39 | $47.73 | $48.08 | $48.08 | 336,238 |
| 2017-12-06 | $47.84 | $48.23 | $47.61 | $47.82 | $47.82 | 295,137 |
| 2017-12-05 | $48.23 | $48.61 | $47.68 | $47.76 | $47.76 | 402,559 |
| 2017-12-04 | $49.60 | $49.70 | $48.22 | $48.26 | $48.26 | 410,174 |
| 2017-12-01 | $48.44 | $49.29 | $47.45 | $49.09 | $49.09 | 470,513 |
| 2017-11-30 | $48.91 | $49.07 | $48.57 | $48.62 | $48.62 | 244,704 |
| 2017-11-29 | $48.54 | $49.27 | $48.54 | $48.62 | $48.62 | 305,581 |
| 2017-11-28 | $48.19 | $48.59 | $47.64 | $48.46 | $48.46 | 298,476 |
| 2017-11-27 | $48.56 | $48.78 | $48.00 | $48.03 | $48.03 | 188,187 |
| 2017-11-24 | $47.55 | $48.47 | $47.35 | $48.43 | $48.43 | 146,271 |
| 2017-11-22 | $47.55 | $47.79 | $47.30 | $47.58 | $47.58 | 427,599 |
| 2017-11-21 | $47.73 | $48.29 | $47.60 | $47.74 | $47.74 | 354,699 |
| 2017-11-20 | $47.57 | $47.75 | $47.30 | $47.40 | $47.40 | 308,921 |
| 2017-11-17 | $47.28 | $47.73 | $46.96 | $47.56 | $47.56 | 262,249 |
| 2017-11-16 | $46.85 | $47.71 | $46.57 | $47.48 | $47.48 | 321,567 |
| 2017-11-15 | $47.20 | $47.53 | $46.61 | $46.71 | $46.71 | 454,385 |
| 2017-11-14 | $47.84 | $48.25 | $47.11 | $47.38 | $47.38 | 608,406 |
| 2017-11-13 | $47.59 | $48.10 | $47.38 | $47.88 | $47.88 | 482,994 |
| 2017-11-10 | $48.73 | $48.91 | $47.27 | $47.59 | $47.59 | 402,065 |
| 2017-11-09 | $48.55 | $49.10 | $46.66 | $48.85 | $48.85 | 409,973 |
| 2017-11-08 | $47.25 | $48.49 | $46.70 | $48.45 | $48.45 | 604,200 |
| 2017-11-07 | $47.78 | $47.95 | $47.37 | $47.56 | $47.56 | 477,814 |
| 2017-11-06 | $47.85 | $48.14 | $46.84 | $47.72 | $47.72 | 529,584 |
| 2017-11-03 | $48.21 | $48.54 | $47.53 | $48.05 | $48.05 | 749,343 |
| 2017-11-02 | $46.91 | $48.28 | $46.69 | $48.22 | $48.22 | 1,194,263 |
| 2017-11-01 | $46.92 | $47.02 | $46.09 | $46.22 | $46.22 | 896,071 |
| 2017-10-31 | $46.15 | $47.09 | $46.07 | $46.78 | $46.78 | 926,175 |
| 2017-10-30 | $45.70 | $46.57 | $45.10 | $46.35 | $46.35 | 1,052,959 |
| 2017-10-27 | $45.13 | $46.99 | $43.04 | $46.32 | $46.32 | 686,529 |
| 2017-10-26 | $47.05 | $48.95 | $46.00 | $47.56 | $47.56 | 2,341,588 |
| 2017-10-25 | $50.72 | $51.03 | $50.35 | $50.94 | $50.94 | 750,029 |
| 2017-10-24 | $51.48 | $51.48 | $50.76 | $50.82 | $50.82 | 418,326 |
| 2017-10-23 | $51.75 | $53.07 | $51.45 | $51.50 | $51.50 | 575,566 |
| 2017-10-20 | $51.39 | $51.93 | $51.18 | $51.53 | $51.53 | 360,101 |
| 2017-10-19 | $50.58 | $51.06 | $50.28 | $50.97 | $50.97 | 448,820 |
| 2017-10-18 | $49.65 | $50.82 | $49.36 | $50.59 | $50.59 | 681,660 |
| 2017-10-17 | $49.01 | $49.69 | $48.91 | $49.53 | $49.53 | 621,594 |
| 2017-10-16 | $49.03 | $49.91 | $49.01 | $49.15 | $49.15 | 394,143 |
| 2017-10-13 | $49.37 | $49.51 | $48.51 | $49.17 | $49.17 | 542,796 |
| 2017-10-12 | $49.61 | $49.70 | $49.30 | $49.50 | $49.50 | 436,049 |
| 2017-10-11 | $49.36 | $50.13 | $49.36 | $49.59 | $49.59 | 419,655 |
| 2017-10-10 | $49.59 | $49.75 | $49.19 | $49.35 | $49.35 | 407,074 |
| 2017-10-09 | $51.30 | $51.30 | $49.27 | $49.43 | $49.43 | 522,772 |
| 2017-10-06 | $51.71 | $52.02 | $51.39 | $51.51 | $51.51 | 343,175 |
| 2017-10-05 | $51.98 | $52.30 | $51.33 | $51.65 | $51.65 | 313,481 |
| 2017-10-04 | $50.33 | $51.80 | $50.32 | $51.77 | $51.77 | 477,006 |
| 2017-10-03 | $50.84 | $51.05 | $49.72 | $50.01 | $50.01 | 779,648 |
| 2017-10-02 | $50.58 | $50.72 | $50.14 | $50.71 | $50.71 | 620,188 |
| 2017-09-29 | $50.01 | $50.62 | $49.87 | $50.48 | $50.48 | 623,693 |
| 2017-09-28 | $50.26 | $50.53 | $49.64 | $49.91 | $49.91 | 538,918 |
| 2017-09-27 | $49.17 | $50.57 | $48.98 | $50.25 | $50.25 | 680,370 |
| 2017-09-26 | $48.96 | $49.27 | $48.56 | $49.13 | $49.13 | 584,888 |
| 2017-09-25 | $48.92 | $49.62 | $48.17 | $48.96 | $48.96 | 530,964 |
| 2017-09-22 | $48.30 | $49.14 | $48.26 | $48.93 | $48.93 | 525,853 |
| 2017-09-21 | $48.59 | $48.72 | $47.78 | $48.31 | $48.31 | 499,162 |
| 2017-09-20 | $50.06 | $50.35 | $48.43 | $48.89 | $48.89 | 1,084,257 |
| 2017-09-19 | $51.70 | $52.07 | $49.96 | $50.05 | $50.05 | 759,276 |
| 2017-09-18 | $52.12 | $52.39 | $51.84 | $51.88 | $51.88 | 366,648 |
| 2017-09-15 | $52.34 | $52.34 | $51.74 | $51.92 | $51.92 | 1,105,265 |
| 2017-09-14 | $52.02 | $52.35 | $51.85 | $52.21 | $52.21 | 558,718 |
| 2017-09-13 | $53.54 | $53.73 | $52.15 | $52.40 | $52.40 | 938,527 |
| 2017-09-12 | $53.13 | $53.71 | $52.76 | $53.63 | $53.63 | 366,606 |
| 2017-09-11 | $52.48 | $53.42 | $52.48 | $52.88 | $52.88 | 398,600 |
| 2017-09-08 | $51.76 | $52.50 | $51.54 | $52.14 | $52.14 | 509,437 |
| 2017-09-07 | $51.44 | $52.10 | $51.35 | $51.88 | $51.88 | 266,613 |
| 2017-09-06 | $51.42 | $51.84 | $51.23 | $51.48 | $51.48 | 318,710 |
| 2017-09-05 | $50.40 | $51.40 | $50.40 | $51.35 | $51.35 | 356,201 |
| 2017-09-01 | $51.09 | $51.10 | $50.21 | $50.57 | $50.57 | 313,415 |
| 2017-08-31 | $50.15 | $50.99 | $50.08 | $50.99 | $50.99 | 461,554 |
| 2017-08-30 | $49.96 | $50.11 | $49.58 | $50.00 | $50.00 | 476,339 |
| 2017-08-29 | $49.85 | $49.97 | $49.61 | $49.83 | $49.83 | 267,814 |
| 2017-08-28 | $49.62 | $50.03 | $49.56 | $49.94 | $49.94 | 253,622 |
| 2017-08-25 | $50.19 | $50.22 | $49.26 | $49.54 | $49.54 | 317,577 |
| 2017-08-24 | $50.24 | $50.61 | $50.00 | $50.00 | $50.00 | 548,786 |
| 2017-08-23 | $50.19 | $50.78 | $49.78 | $50.14 | $50.14 | 428,659 |
| 2017-08-22 | $50.40 | $50.67 | $50.33 | $50.56 | $50.56 | 274,686 |
| 2017-08-21 | $50.10 | $50.56 | $49.99 | $50.36 | $50.36 | 457,139 |
| 2017-08-18 | $49.32 | $50.47 | $49.18 | $50.22 | $50.22 | 576,343 |
| 2017-08-17 | $50.01 | $50.77 | $49.60 | $49.66 | $49.66 | 517,613 |
| 2017-08-16 | $50.33 | $50.40 | $49.85 | $50.03 | $50.03 | 358,930 |
| 2017-08-15 | $50.49 | $50.56 | $50.17 | $50.25 | $50.25 | 225,028 |
| 2017-08-14 | $49.86 | $50.43 | $49.75 | $50.31 | $50.31 | 235,831 |
| 2017-08-11 | $49.06 | $49.85 | $49.01 | $49.52 | $49.52 | 316,346 |
| 2017-08-10 | $49.58 | $49.85 | $48.81 | $48.87 | $48.87 | 432,224 |
| 2017-08-09 | $49.68 | $49.82 | $49.39 | $49.81 | $49.81 | 301,977 |
| 2017-08-08 | $50.32 | $50.58 | $49.46 | $49.89 | $49.89 | 754,083 |
| 2017-08-07 | $49.52 | $50.69 | $49.28 | $50.49 | $50.49 | 519,168 |
| 2017-08-04 | $49.23 | $49.33 | $48.76 | $49.08 | $49.08 | 322,651 |
| 2017-08-03 | $48.05 | $49.33 | $48.05 | $48.91 | $48.91 | 629,655 |
| 2017-08-02 | $49.13 | $49.13 | $47.41 | $47.80 | $47.80 | 949,105 |
| 2017-08-01 | $49.70 | $49.91 | $48.89 | $49.11 | $49.11 | 594,252 |
| 2017-07-31 | $49.94 | $50.20 | $49.48 | $49.66 | $49.66 | 896,470 |
| 2017-07-28 | $49.97 | $50.20 | $49.57 | $49.95 | $49.95 | 868,265 |
| 2017-07-27 | $49.46 | $50.51 | $49.36 | $50.11 | $50.11 | 1,563,668 |
| 2017-07-26 | $53.04 | $53.07 | $49.04 | $49.74 | $49.74 | 2,874,300 |
| 2017-07-25 | $55.31 | $55.72 | $54.71 | $55.62 | $55.62 | 592,023 |
| 2017-07-24 | $55.00 | $55.44 | $54.85 | $55.19 | $55.19 | 645,642 |
| 2017-07-21 | $56.23 | $56.42 | $54.93 | $55.04 | $55.04 | 671,181 |
| 2017-07-20 | $55.79 | $56.26 | $55.64 | $55.70 | $55.70 | 381,439 |
| 2017-07-19 | $55.22 | $55.80 | $55.02 | $55.76 | $55.76 | 274,548 |
| 2017-07-18 | $55.12 | $55.34 | $54.85 | $55.12 | $55.12 | 238,445 |
| 2017-07-17 | $55.01 | $55.33 | $54.64 | $55.11 | $55.11 | 327,237 |
| 2017-07-14 | $54.43 | $55.24 | $54.15 | $54.98 | $54.98 | 404,979 |
| 2017-07-13 | $54.72 | $54.72 | $53.97 | $54.47 | $54.47 | 314,140 |
| 2017-07-12 | $53.93 | $54.82 | $53.84 | $54.73 | $54.73 | 371,038 |
| 2017-07-11 | $53.25 | $53.82 | $53.25 | $53.73 | $53.73 | 277,896 |
| 2017-07-10 | $53.66 | $53.66 | $52.99 | $53.21 | $53.21 | 555,491 |
| 2017-07-07 | $53.27 | $53.80 | $52.96 | $53.66 | $53.66 | 808,638 |
| 2017-07-06 | $54.01 | $54.02 | $52.94 | $53.04 | $53.04 | 534,359 |
| 2017-07-05 | $54.08 | $54.19 | $53.29 | $54.07 | $54.07 | 988,343 |
| 2017-07-03 | $54.66 | $54.71 | $53.92 | $54.09 | $54.09 | 151,089 |
| 2017-06-30 | $54.25 | $54.74 | $53.87 | $54.51 | $54.51 | 411,636 |
| 2017-06-29 | $54.53 | $54.73 | $52.98 | $53.81 | $53.81 | 539,987 |
| 2017-06-28 | $54.02 | $54.69 | $53.99 | $54.54 | $54.54 | 361,213 |
| 2017-06-27 | $54.00 | $54.37 | $53.71 | $53.74 | $53.74 | 374,682 |
| 2017-06-26 | $54.42 | $54.68 | $53.66 | $53.97 | $53.97 | 426,122 |
| 2017-06-23 | $53.79 | $54.51 | $53.22 | $54.34 | $54.34 | 878,327 |
| 2017-06-22 | $54.12 | $54.29 | $53.63 | $53.81 | $53.81 | 371,267 |
| 2017-06-21 | $53.59 | $54.33 | $53.27 | $54.21 | $54.21 | 467,085 |
| 2017-06-20 | $53.75 | $54.38 | $53.47 | $53.52 | $53.52 | 348,976 |
| 2017-06-19 | $52.97 | $53.84 | $52.90 | $53.67 | $53.67 | 343,202 |
| 2017-06-16 | $52.36 | $53.07 | $52.36 | $52.79 | $52.79 | 882,693 |
| 2017-06-15 | $52.29 | $53.20 | $52.26 | $52.72 | $52.72 | 289,071 |
| 2017-06-14 | $52.66 | $53.04 | $52.35 | $52.87 | $52.87 | 559,580 |
| 2017-06-13 | $51.91 | $52.52 | $51.82 | $52.45 | $52.45 | 455,152 |
| 2017-06-12 | $51.63 | $52.08 | $50.60 | $51.78 | $51.78 | 545,903 |
| 2017-06-09 | $52.31 | $52.84 | $51.31 | $51.82 | $51.82 | 620,699 |
| 2017-06-08 | $51.72 | $52.35 | $51.54 | $52.16 | $52.16 | 384,150 |
| 2017-06-07 | $51.62 | $52.53 | $51.26 | $51.68 | $51.68 | 542,476 |
| 2017-06-06 | $51.03 | $51.83 | $50.91 | $51.25 | $51.25 | 526,933 |
| 2017-06-05 | $51.55 | $51.69 | $51.05 | $51.14 | $51.14 | 508,142 |
| 2017-06-02 | $51.07 | $51.59 | $50.70 | $51.57 | $51.57 | 573,173 |
| 2017-06-01 | $50.43 | $50.88 | $50.09 | $50.83 | $50.83 | 467,905 |
| 2017-05-31 | $50.56 | $50.85 | $50.05 | $50.35 | $50.35 | 755,485 |
| 2017-05-30 | $49.17 | $49.96 | $49.12 | $49.88 | $49.88 | 680,790 |
| 2017-05-26 | $49.75 | $49.80 | $48.67 | $49.05 | $49.05 | 520,861 |
| 2017-05-25 | $48.90 | $50.05 | $48.75 | $49.65 | $49.65 | 1,330,924 |
| 2017-05-24 | $47.86 | $48.86 | $47.85 | $48.77 | $48.77 | 438,226 |
| 2017-05-23 | $48.00 | $48.66 | $47.75 | $47.97 | $47.97 | 613,331 |
| 2017-05-22 | $47.49 | $48.20 | $47.23 | $47.98 | $47.98 | 571,640 |
| 2017-05-19 | $46.53 | $47.50 | $46.51 | $47.39 | $47.39 | 484,228 |
| 2017-05-18 | $46.57 | $47.29 | $46.40 | $46.40 | $46.40 | 762,624 |
| 2017-05-17 | $46.45 | $47.00 | $46.25 | $46.69 | $46.69 | 579,376 |
| 2017-05-16 | $46.87 | $46.98 | $46.41 | $46.91 | $46.91 | 284,839 |
| 2017-05-15 | $46.42 | $47.15 | $46.38 | $46.73 | $46.73 | 316,165 |
| 2017-05-12 | $46.61 | $46.85 | $46.20 | $46.38 | $46.38 | 396,589 |
| 2017-05-11 | $47.03 | $47.15 | $46.59 | $46.75 | $46.75 | 398,299 |
| 2017-05-10 | $46.80 | $47.32 | $46.51 | $47.14 | $47.14 | 504,095 |
| 2017-05-09 | $46.23 | $47.00 | $46.20 | $46.83 | $46.83 | 487,684 |
| 2017-05-08 | $46.25 | $46.78 | $45.94 | $46.17 | $46.17 | 522,271 |
| 2017-05-05 | $46.16 | $46.28 | $45.90 | $46.25 | $46.25 | 589,866 |
| 2017-05-04 | $45.89 | $46.03 | $45.64 | $45.97 | $45.97 | 323,327 |
| 2017-05-03 | $46.34 | $46.97 | $45.73 | $45.83 | $45.83 | 382,283 |
| 2017-05-02 | $46.02 | $46.55 | $46.01 | $46.44 | $46.44 | 398,225 |
| 2017-05-01 | $46.09 | $46.23 | $45.81 | $45.99 | $45.99 | 524,414 |
| 2017-04-28 | $45.83 | $46.25 | $45.83 | $45.97 | $45.97 | 445,382 |
| 2017-04-27 | $46.37 | $47.02 | $45.71 | $45.76 | $45.76 | 852,111 |
| 2017-04-26 | $42.50 | $45.87 | $41.67 | $45.81 | $45.81 | 15,873 |
| 2017-04-25 | $43.02 | $43.99 | $43.00 | $43.74 | $43.74 | 779,692 |
| 2017-04-24 | $42.64 | $42.97 | $42.33 | $42.88 | $42.88 | 485,538 |
| 2017-04-21 | $42.52 | $42.52 | $41.90 | $42.11 | $42.11 | 444,480 |
| 2017-04-20 | $41.68 | $42.62 | $41.61 | $42.49 | $42.49 | 630,149 |
| 2017-04-19 | $41.32 | $41.74 | $41.04 | $41.60 | $41.60 | 630,764 |
| 2017-04-18 | $41.15 | $41.27 | $40.59 | $41.09 | $41.09 | 395,554 |
| 2017-04-17 | $41.23 | $41.49 | $41.09 | $41.32 | $41.32 | 395,810 |
| 2017-04-13 | $40.99 | $41.33 | $40.68 | $41.14 | $41.14 | 410,567 |
| 2017-04-12 | $41.19 | $41.49 | $40.95 | $41.01 | $41.01 | 394,686 |
| 2017-04-11 | $40.97 | $41.35 | $40.97 | $41.30 | $41.30 | 373,594 |
| 2017-04-10 | $41.05 | $41.29 | $40.82 | $41.12 | $41.12 | 721,226 |
| 2017-04-07 | $40.82 | $41.23 | $40.82 | $40.86 | $40.86 | 395,094 |
| 2017-04-06 | $41.06 | $41.98 | $40.51 | $40.98 | $40.98 | 455,509 |
| 2017-04-05 | $41.64 | $41.74 | $40.96 | $41.02 | $41.02 | 473,071 |
| 2017-04-04 | $42.04 | $42.42 | $41.31 | $41.45 | $41.45 | 486,007 |
| 2017-04-03 | $42.23 | $42.55 | $41.68 | $42.01 | $42.01 | 472,490 |
| 2017-03-31 | $42.27 | $42.70 | $42.10 | $42.13 | $42.13 | 491,454 |
| 2017-03-30 | $42.33 | $42.39 | $42.19 | $42.33 | $42.33 | 421,487 |
| 2017-03-29 | $42.54 | $42.71 | $42.11 | $42.29 | $42.29 | 442,065 |
| 2017-03-28 | $42.90 | $43.08 | $42.47 | $42.60 | $42.60 | 550,028 |
| 2017-03-27 | $42.44 | $43.04 | $42.20 | $43.00 | $43.00 | 680,228 |
| 2017-03-24 | $42.47 | $43.05 | $42.40 | $42.74 | $42.74 | 546,851 |
| 2017-03-23 | $42.85 | $43.83 | $42.23 | $42.35 | $42.35 | 424,751 |
| 2017-03-22 | $42.80 | $43.11 | $42.66 | $42.90 | $42.90 | 368,365 |
| 2017-03-21 | $43.15 | $43.40 | $42.63 | $42.68 | $42.68 | 1,016,612 |
| 2017-03-20 | $43.53 | $43.58 | $42.90 | $43.17 | $43.17 | 865,165 |
| 2017-03-17 | $41.96 | $43.44 | $41.96 | $43.32 | $43.32 | 1,150,704 |
| 2017-03-16 | $43.30 | $43.30 | $42.19 | $42.27 | $42.27 | 690,458 |
| 2017-03-15 | $43.14 | $43.51 | $42.78 | $43.26 | $43.26 | 565,531 |
| 2017-03-14 | $43.61 | $43.65 | $43.03 | $43.03 | $43.03 | 299,024 |
| 2017-03-13 | $43.14 | $43.79 | $42.81 | $43.68 | $43.68 | 495,802 |
| 2017-03-10 | $43.63 | $43.64 | $42.80 | $43.15 | $43.15 | 561,683 |
| 2017-03-09 | $42.72 | $43.44 | $42.40 | $43.36 | $43.36 | 543,915 |
| 2017-03-08 | $42.33 | $42.71 | $42.15 | $42.55 | $42.55 | 516,003 |
| 2017-03-07 | $41.92 | $42.27 | $41.77 | $42.15 | $42.15 | 461,977 |
| 2017-03-06 | $42.70 | $42.70 | $41.79 | $42.04 | $42.04 | 526,707 |
| 2017-03-03 | $42.73 | $42.93 | $42.41 | $42.73 | $42.73 | 291,009 |
| 2017-03-02 | $43.09 | $43.18 | $42.74 | $42.74 | $42.74 | 645,501 |
| 2017-03-01 | $43.19 | $43.56 | $42.85 | $43.23 | $43.23 | 650,516 |
| 2017-02-28 | $42.75 | $43.02 | $42.61 | $42.74 | $42.74 | 649,209 |
| 2017-02-27 | $42.37 | $42.81 | $41.88 | $42.77 | $42.77 | 1,392,108 |
| 2017-02-24 | $42.28 | $42.74 | $41.72 | $42.33 | $42.33 | 1,799,436 |
| 2017-02-23 | $42.50 | $43.59 | $41.46 | $42.02 | $42.02 | 1,210,511 |
| 2017-02-22 | $43.92 | $44.02 | $43.17 | $43.26 | $43.26 | 1,553,677 |
| 2017-02-21 | $44.26 | $44.65 | $43.64 | $43.97 | $43.97 | 1,077,268 |
| 2017-02-17 | $44.57 | $44.65 | $44.03 | $44.16 | $44.16 | 1,215,642 |
| 2017-02-16 | $44.56 | $44.56 | $44.13 | $44.30 | $44.30 | 1,075,199 |
| 2017-02-15 | $44.99 | $45.87 | $43.69 | $44.29 | $44.29 | 2,346,798 |
| 2017-02-14 | $42.67 | $43.38 | $42.51 | $43.28 | $43.28 | 499,328 |
| 2017-02-13 | $43.13 | $43.36 | $42.83 | $42.85 | $42.85 | 382,312 |
| 2017-02-10 | $43.31 | $43.37 | $42.98 | $43.03 | $43.03 | 223,278 |
| 2017-02-09 | $42.46 | $43.25 | $42.21 | $43.18 | $43.18 | 404,923 |
| 2017-02-08 | $42.27 | $42.67 | $41.61 | $42.54 | $42.54 | 318,348 |
| 2017-02-07 | $42.19 | $42.39 | $41.98 | $42.39 | $42.39 | 392,460 |
| 2017-02-06 | $42.16 | $42.16 | $41.82 | $41.94 | $41.94 | 211,113 |
| 2017-02-03 | $42.18 | $42.91 | $41.88 | $42.24 | $42.24 | 487,357 |
| 2017-02-02 | $42.11 | $42.45 | $41.63 | $41.90 | $41.90 | 810,585 |
| 2017-02-01 | $41.84 | $42.31 | $41.80 | $42.09 | $42.09 | 692,573 |
| 2017-01-31 | $40.97 | $41.83 | $40.97 | $41.73 | $41.73 | 598,538 |
| 2017-01-30 | $41.59 | $41.60 | $40.77 | $41.09 | $41.09 | 475,758 |
| 2017-01-27 | $41.53 | $41.89 | $41.47 | $41.70 | $41.70 | 226,068 |
| 2017-01-26 | $41.76 | $41.78 | $41.09 | $41.36 | $41.36 | 385,438 |
| 2017-01-25 | $41.66 | $42.08 | $41.60 | $41.93 | $41.93 | 380,248 |
| 2017-01-24 | $41.46 | $41.73 | $40.89 | $41.35 | $41.35 | 460,600 |
| 2017-01-23 | $41.47 | $41.81 | $41.34 | $41.64 | $41.64 | 367,880 |
| 2017-01-20 | $41.78 | $42.35 | $41.38 | $41.49 | $41.49 | 537,227 |
| 2017-01-19 | $42.49 | $42.69 | $41.98 | $41.99 | $41.99 | 572,279 |
| 2017-01-18 | $42.71 | $43.03 | $42.38 | $42.69 | $42.69 | 409,952 |
| 2017-01-17 | $42.21 | $42.71 | $42.02 | $42.47 | $42.47 | 446,980 |
| 2017-01-13 | $42.59 | $43.12 | $42.39 | $42.49 | $42.49 | 1,213,070 |
| 2017-01-12 | $43.01 | $43.21 | $41.95 | $42.36 | $42.36 | 1,302,918 |
| 2017-01-11 | $43.90 | $43.90 | $42.66 | $43.35 | $43.35 | 1,145,025 |
| 2017-01-10 | $44.58 | $45.50 | $44.54 | $44.90 | $44.90 | 743,428 |
| 2017-01-09 | $43.90 | $44.86 | $43.76 | $44.70 | $44.70 | 629,689 |
| 2017-01-06 | $44.38 | $44.38 | $43.60 | $43.84 | $43.84 | 497,342 |
| 2017-01-05 | $43.17 | $43.59 | $43.02 | $43.28 | $43.28 | 394,471 |
| 2017-01-04 | $42.64 | $43.66 | $42.64 | $43.28 | $43.28 | 807,329 |
| 2017-01-03 | $86.04 | $86.32 | $84.96 | $85.18 | $42.59 | 713,270 |
| 2016-12-30 | $85.92 | $85.94 | $85.20 | $85.79 | $42.90 | 315,630 |
| 2016-12-29 | $85.56 | $86.36 | $85.50 | $85.82 | $42.91 | 268,356 |
| 2016-12-28 | $86.46 | $86.65 | $85.45 | $85.53 | $42.77 | 377,346 |
| 2016-12-27 | $86.03 | $86.77 | $85.94 | $86.43 | $43.22 | 497,376 |
| 2016-12-23 | $85.01 | $86.53 | $84.92 | $85.91 | $42.96 | 796,628 |
| 2016-12-22 | $84.42 | $85.64 | $83.55 | $85.34 | $42.67 | 977,464 |
| 2016-12-21 | $84.66 | $84.99 | $83.76 | $84.13 | $42.07 | 626,978 |
| 2016-12-20 | $84.57 | $84.57 | $83.55 | $84.28 | $42.14 | 1,148,426 |
| 2016-12-19 | $83.23 | $84.50 | $82.79 | $84.11 | $42.06 | 737,640 |
| 2016-12-16 | $83.24 | $83.80 | $83.10 | $83.32 | $41.66 | 1,358,182 |
| 2016-12-15 | $83.34 | $83.38 | $82.56 | $82.83 | $41.42 | 589,558 |
| 2016-12-14 | $81.79 | $83.45 | $81.79 | $82.90 | $41.45 | 939,416 |
| 2016-12-13 | $81.38 | $82.59 | $81.02 | $82.25 | $41.13 | 1,121,476 |
| 2016-12-12 | $80.02 | $81.33 | $79.30 | $81.03 | $40.52 | 1,178,888 |
| 2016-12-09 | $79.03 | $79.86 | $77.82 | $79.12 | $39.56 | 865,978 |
| 2016-12-08 | $77.47 | $79.01 | $77.03 | $78.56 | $39.28 | 850,170 |
| 2016-12-07 | $77.36 | $77.86 | $76.02 | $77.47 | $38.74 | 580,154 |
| 2016-12-06 | $76.77 | $78.08 | $76.06 | $77.56 | $38.78 | 810,406 |
| 2016-12-05 | $76.07 | $77.93 | $76.07 | $76.78 | $38.39 | 1,050,586 |
| 2016-12-02 | $76.82 | $77.86 | $75.41 | $75.78 | $37.89 | 1,217,834 |
| 2016-12-01 | $80.70 | $81.94 | $76.61 | $76.85 | $38.43 | 1,662,684 |
| 2016-11-30 | $81.72 | $82.40 | $80.51 | $80.80 | $40.40 | 924,212 |
| 2016-11-29 | $82.64 | $83.51 | $81.51 | $81.57 | $40.79 | 1,452,424 |
| 2016-11-28 | $83.11 | $83.88 | $82.66 | $82.84 | $41.42 | 688,626 |
| 2016-11-25 | $83.56 | $83.94 | $82.76 | $83.44 | $41.72 | 330,542 |
| 2016-11-23 | $81.89 | $83.67 | $81.45 | $83.17 | $41.59 | 594,126 |
| 2016-11-22 | $82.67 | $82.95 | $80.84 | $82.31 | $41.16 | 748,808 |
| 2016-11-21 | $81.97 | $82.73 | $81.52 | $82.29 | $41.15 | 602,298 |
| 2016-11-18 | $81.96 | $82.19 | $80.85 | $81.56 | $40.78 | 642,472 |
| 2016-11-17 | $80.32 | $82.20 | $80.01 | $81.74 | $40.87 | 819,466 |
| 2016-11-16 | $79.96 | $80.51 | $79.07 | $80.40 | $40.20 | 701,828 |
| 2016-11-15 | $79.10 | $80.55 | $78.95 | $79.98 | $39.99 | 2,218,190 |
| 2016-11-14 | $80.01 | $80.59 | $78.67 | $79.07 | $39.54 | 941,982 |
| 2016-11-11 | $79.93 | $80.27 | $79.19 | $79.66 | $39.83 | 982,588 |
| 2016-11-10 | $83.72 | $83.72 | $79.86 | $79.93 | $39.97 | 1,481,096 |
| 2016-11-09 | $80.54 | $82.69 | $79.36 | $81.15 | $40.58 | 1,931,288 |
| 2016-11-08 | $77.96 | $80.77 | $77.86 | $80.18 | $40.09 | 1,718,140 |
| 2016-11-07 | $77.43 | $78.66 | $76.23 | $78.41 | $39.21 | 1,117,124 |
| 2016-11-04 | $76.99 | $77.72 | $76.47 | $76.51 | $38.26 | 990,910 |
| 2016-11-03 | $77.93 | $78.93 | $76.82 | $77.04 | $38.52 | 756,348 |
| 2016-11-02 | $77.69 | $79.32 | $77.08 | $77.59 | $38.80 | 1,023,658 |
| 2016-11-01 | $79.46 | $79.91 | $77.16 | $77.69 | $38.85 | 1,148,158 |
| 2016-10-31 | $81.39 | $81.54 | $79.00 | $79.51 | $39.76 | 1,520,290 |
| 2016-10-28 | $84.48 | $84.64 | $78.87 | $81.69 | $40.85 | 3,556,412 |
| 2016-10-27 | $80.38 | $80.38 | $77.01 | $77.07 | $38.54 | 2,717,288 |
| 2016-10-26 | $82.10 | $82.10 | $79.54 | $80.40 | $40.20 | 8,091,810 |
| 2016-10-25 | $82.17 | $82.52 | $81.61 | $82.04 | $41.02 | 702,202 |
| 2016-10-24 | $81.59 | $82.82 | $81.59 | $82.30 | $41.15 | 701,398 |
| 2016-10-21 | $80.95 | $81.55 | $80.26 | $81.47 | $40.74 | 495,652 |
| 2016-10-20 | $80.66 | $81.67 | $80.62 | $81.43 | $40.72 | 691,688 |
| 2016-10-19 | $81.47 | $82.40 | $80.49 | $81.12 | $40.56 | 459,414 |
| 2016-10-18 | $80.75 | $81.96 | $80.70 | $81.63 | $40.82 | 580,880 |
| 2016-10-17 | $80.78 | $82.65 | $80.43 | $80.75 | $40.38 | 596,372 |
| 2016-10-14 | $81.08 | $81.85 | $80.72 | $80.72 | $40.36 | 403,400 |
| 2016-10-13 | $81.82 | $82.75 | $80.65 | $80.94 | $40.47 | 1,127,502 |
| 2016-10-12 | $81.82 | $82.98 | $81.10 | $82.09 | $41.05 | 1,098,274 |
| 2016-10-11 | $83.86 | $86.11 | $81.26 | $81.94 | $40.97 | 619,630 |
| 2016-10-10 | $83.09 | $84.92 | $82.67 | $84.21 | $42.11 | 652,262 |
| 2016-10-07 | $82.25 | $84.98 | $81.79 | $83.05 | $41.53 | 877,680 |
| 2016-10-06 | $81.98 | $82.56 | $79.84 | $81.98 | $40.99 | 612,206 |
| 2016-10-05 | $82.76 | $83.20 | $81.96 | $82.05 | $41.03 | 533,600 |
| 2016-10-04 | $82.91 | $85.51 | $82.07 | $82.48 | $41.24 | 616,890 |
| 2016-10-03 | $82.49 | $83.38 | $81.99 | $83.13 | $41.57 | 1,101,932 |
| 2016-09-30 | $82.64 | $83.05 | $82.32 | $82.55 | $41.28 | 844,536 |
| 2016-09-29 | $84.86 | $84.86 | $82.69 | $82.75 | $41.38 | 546,928 |
| 2016-09-28 | $85.88 | $86.43 | $84.69 | $85.17 | $42.59 | 657,482 |
| 2016-09-27 | $85.87 | $86.14 | $84.94 | $86.02 | $43.01 | 949,482 |
| 2016-09-26 | $86.13 | $86.19 | $85.44 | $85.67 | $42.84 | 520,978 |
| 2016-09-23 | $87.44 | $87.44 | $86.30 | $86.87 | $43.44 | 382,732 |
| 2016-09-22 | $87.73 | $87.97 | $86.75 | $87.18 | $43.59 | 1,035,528 |
| 2016-09-21 | $86.93 | $88.33 | $86.66 | $87.29 | $43.64 | 458,388 |
| 2016-09-20 | $87.13 | $87.57 | $86.22 | $86.63 | $43.32 | 747,362 |
| 2016-09-19 | $85.94 | $87.17 | $85.94 | $86.64 | $43.32 | 332,642 |
| 2016-09-16 | $85.57 | $86.22 | $85.19 | $86.13 | $43.07 | 670,964 |
| 2016-09-15 | $84.04 | $86.04 | $83.75 | $86.02 | $43.01 | 598,704 |
| 2016-09-14 | $84.72 | $85.17 | $83.87 | $84.22 | $42.11 | 338,794 |
| 2016-09-13 | $85.14 | $85.14 | $84.19 | $84.70 | $42.35 | 408,912 |
| 2016-09-12 | $84.10 | $85.41 | $83.83 | $85.35 | $42.68 | 444,400 |
| 2016-09-09 | $86.90 | $86.90 | $84.01 | $84.09 | $42.05 | 433,564 |
| 2016-09-08 | $86.99 | $87.62 | $86.35 | $87.40 | $43.70 | 370,818 |
| 2016-09-07 | $87.56 | $88.77 | $86.76 | $86.93 | $43.47 | 599,480 |
| 2016-09-06 | $87.32 | $87.65 | $86.78 | $87.29 | $43.65 | 397,458 |
| 2016-09-02 | $87.09 | $87.37 | $86.46 | $87.17 | $43.59 | 264,788 |
| 2016-09-01 | $86.61 | $87.25 | $85.86 | $86.78 | $43.39 | 288,984 |
| 2016-08-31 | $86.72 | $86.94 | $86.04 | $86.42 | $43.21 | 304,716 |
| 2016-08-30 | $86.21 | $86.62 | $85.65 | $86.54 | $43.27 | 279,464 |
| 2016-08-29 | $86.12 | $88.86 | $85.83 | $86.27 | $43.14 | 727,660 |
| 2016-08-26 | $85.04 | $86.12 | $84.79 | $86.05 | $43.03 | 520,016 |
| 2016-08-25 | $84.64 | $85.61 | $82.01 | $85.13 | $42.57 | 440,822 |
| 2016-08-24 | $86.74 | $87.08 | $84.50 | $84.75 | $42.38 | 757,550 |
| 2016-08-23 | $86.16 | $87.01 | $86.16 | $86.43 | $43.22 | 419,356 |
| 2016-08-22 | $85.75 | $86.27 | $84.26 | $86.10 | $43.05 | 354,290 |
| 2016-08-19 | $85.37 | $85.83 | $84.71 | $85.79 | $42.90 | 553,946 |
| 2016-08-18 | $84.59 | $85.45 | $84.37 | $85.31 | $42.66 | 363,018 |
| 2016-08-17 | $84.67 | $84.78 | $84.02 | $84.67 | $42.34 | 520,878 |
| 2016-08-16 | $84.43 | $84.95 | $84.11 | $84.63 | $42.32 | 476,332 |
| 2016-08-15 | $83.93 | $84.90 | $83.63 | $84.76 | $42.38 | 364,350 |
| 2016-08-12 | $84.03 | $84.33 | $83.35 | $83.72 | $41.86 | 248,620 |
| 2016-08-11 | $83.80 | $84.37 | $83.32 | $83.90 | $41.95 | 303,438 |
| 2016-08-10 | $84.45 | $85.09 | $83.43 | $83.90 | $41.95 | 372,998 |
| 2016-08-09 | $84.23 | $85.19 | $84.13 | $84.42 | $42.21 | 583,428 |
| 2016-08-08 | $85.05 | $85.13 | $83.83 | $84.09 | $42.05 | 376,478 |
| 2016-08-05 | $84.69 | $85.43 | $84.69 | $84.95 | $42.48 | 325,594 |
| 2016-08-04 | $84.96 | $85.12 | $84.25 | $84.60 | $42.30 | 293,926 |
| 2016-08-03 | $84.29 | $84.78 | $83.51 | $84.67 | $42.34 | 531,068 |
| 2016-08-02 | $84.00 | $84.53 | $83.32 | $83.99 | $42.00 | 415,926 |
| 2016-08-01 | $84.59 | $85.24 | $83.72 | $84.59 | $42.30 | 889,028 |
| 2016-07-29 | $83.16 | $84.80 | $82.59 | $84.27 | $42.14 | 817,410 |
| 2016-07-28 | $82.00 | $83.76 | $80.08 | $82.97 | $41.49 | 1,751,982 |
| 2016-07-27 | $79.26 | $79.74 | $77.98 | $78.93 | $39.47 | 660,704 |
| 2016-07-26 | $78.91 | $79.69 | $78.63 | $79.24 | $39.62 | 709,556 |
| 2016-07-25 | $78.91 | $79.66 | $78.45 | $78.73 | $39.37 | 683,740 |
| 2016-07-22 | $79.34 | $79.67 | $78.55 | $79.05 | $39.53 | 971,272 |
| 2016-07-21 | $79.78 | $80.99 | $79.40 | $79.67 | $39.84 | 799,026 |
| 2016-07-20 | $79.91 | $80.42 | $79.75 | $80.04 | $40.02 | 300,706 |
| 2016-07-19 | $79.91 | $80.29 | $79.11 | $79.45 | $39.73 | 473,514 |
| 2016-07-18 | $80.25 | $80.25 | $79.16 | $79.55 | $39.78 | 486,524 |
| 2016-07-15 | $80.75 | $81.28 | $79.70 | $79.93 | $39.97 | 413,728 |
| 2016-07-14 | $80.14 | $81.08 | $80.04 | $80.37 | $40.19 | 1,104,712 |
| 2016-07-13 | $80.20 | $80.66 | $79.78 | $80.10 | $40.05 | 453,734 |
| 2016-07-12 | $80.63 | $81.42 | $79.35 | $79.67 | $39.84 | 950,340 |
| 2016-07-11 | $81.82 | $81.82 | $80.41 | $80.50 | $40.25 | 1,096,992 |
| 2016-07-08 | $81.07 | $81.74 | $80.49 | $81.45 | $40.73 | 562,084 |
| 2016-07-07 | $79.48 | $80.96 | $79.16 | $80.86 | $40.43 | 475,650 |
| 2016-07-06 | $78.89 | $79.68 | $78.79 | $79.26 | $39.63 | 595,994 |
| 2016-07-05 | $80.10 | $80.27 | $78.65 | $79.29 | $39.65 | 666,950 |
| 2016-07-01 | $80.06 | $80.33 | $79.69 | $80.15 | $40.08 | 522,404 |
| 2016-06-30 | $78.36 | $79.85 | $77.92 | $79.78 | $39.89 | 916,988 |
| 2016-06-29 | $76.48 | $78.28 | $76.48 | $78.00 | $39.00 | 584,712 |
| 2016-06-28 | $76.01 | $76.75 | $75.83 | $76.18 | $38.09 | 525,888 |
| 2016-06-27 | $75.51 | $76.13 | $75.02 | $75.83 | $37.92 | 1,082,096 |
| 2016-06-24 | $74.81 | $76.95 | $74.76 | $76.08 | $38.04 | 2,167,344 |
| 2016-06-23 | $76.05 | $77.09 | $75.22 | $77.07 | $38.54 | 825,532 |
| 2016-06-22 | $75.70 | $76.18 | $74.93 | $75.32 | $37.66 | 983,412 |
| 2016-06-21 | $75.93 | $76.65 | $75.26 | $75.69 | $37.85 | 789,138 |
| 2016-06-20 | $76.07 | $76.93 | $75.75 | $76.10 | $38.05 | 357,030 |
| 2016-06-17 | $76.68 | $76.68 | $75.24 | $75.68 | $37.84 | 729,276 |
| 2016-06-16 | $76.33 | $76.55 | $75.21 | $76.53 | $38.27 | 441,374 |
| 2016-06-15 | $76.55 | $77.26 | $75.77 | $76.45 | $38.23 | 319,508 |
| 2016-06-14 | $76.76 | $76.95 | $75.91 | $76.33 | $38.17 | 472,278 |
| 2016-06-13 | $76.48 | $77.84 | $76.01 | $76.66 | $38.33 | 1,108,572 |
| 2016-06-10 | $77.24 | $77.51 | $75.95 | $76.68 | $38.34 | 751,690 |
| 2016-06-09 | $77.59 | $78.24 | $77.35 | $77.63 | $38.82 | 860,092 |
| 2016-06-08 | $76.58 | $77.93 | $75.68 | $77.66 | $38.83 | 454,592 |
| 2016-06-07 | $76.77 | $77.30 | $76.12 | $76.72 | $38.36 | 659,978 |
| 2016-06-06 | $76.40 | $77.09 | $75.24 | $76.62 | $38.31 | 406,364 |
| 2016-06-03 | $76.45 | $76.45 | $74.95 | $76.01 | $38.01 | 382,258 |
| 2016-06-02 | $75.99 | $77.98 | $75.21 | $76.18 | $38.09 | 421,474 |
| 2016-06-01 | $74.28 | $76.23 | $73.97 | $75.82 | $37.91 | 934,938 |
| 2016-05-31 | $74.01 | $75.28 | $73.29 | $74.71 | $37.36 | 952,172 |
| 2016-05-27 | $73.16 | $73.99 | $73.16 | $73.89 | $36.95 | 270,486 |
| 2016-05-26 | $73.31 | $73.31 | $72.25 | $73.11 | $36.56 | 557,312 |
| 2016-05-25 | $72.68 | $73.52 | $72.43 | $73.24 | $36.62 | 465,474 |
| 2016-05-24 | $72.12 | $72.75 | $71.59 | $72.63 | $36.32 | 545,836 |
| 2016-05-23 | $72.76 | $74.49 | $71.79 | $71.86 | $35.93 | 436,046 |
| 2016-05-20 | $71.81 | $72.75 | $71.52 | $72.44 | $36.22 | 979,930 |
| 2016-05-19 | $71.47 | $72.42 | $70.98 | $71.44 | $35.72 | 339,646 |
| 2016-05-18 | $70.98 | $72.49 | $70.82 | $71.86 | $35.93 | 326,492 |
| 2016-05-17 | $71.74 | $72.31 | $70.67 | $71.08 | $35.54 | 588,412 |
| 2016-05-16 | $71.07 | $72.06 | $70.91 | $71.94 | $35.97 | 512,830 |
| 2016-05-13 | $71.19 | $71.83 | $70.67 | $71.05 | $35.53 | 531,616 |
| 2016-05-12 | $73.09 | $73.09 | $70.89 | $71.38 | $35.69 | 476,110 |
| 2016-05-11 | $72.76 | $73.33 | $72.58 | $73.01 | $36.51 | 459,188 |
| 2016-05-10 | $73.48 | $73.48 | $72.30 | $72.95 | $36.48 | 918,468 |
| 2016-05-09 | $71.86 | $73.75 | $71.86 | $73.21 | $36.61 | 718,106 |
| 2016-05-06 | $70.99 | $72.21 | $70.30 | $72.01 | $36.01 | 612,642 |
| 2016-05-05 | $70.59 | $71.23 | $70.27 | $70.92 | $35.46 | 600,396 |
| 2016-05-04 | $69.99 | $70.85 | $69.64 | $70.48 | $35.24 | 899,826 |
| 2016-05-03 | $71.24 | $71.96 | $70.21 | $70.43 | $35.22 | 669,280 |
| 2016-05-02 | $71.15 | $71.82 | $70.83 | $71.76 | $35.88 | 566,588 |
| 2016-04-29 | $70.21 | $71.08 | $69.34 | $70.82 | $35.41 | 834,146 |
| 2016-04-28 | $71.08 | $72.05 | $70.02 | $70.12 | $35.06 | 1,555,640 |
| 2016-04-27 | $67.68 | $70.89 | $67.00 | $70.78 | $35.39 | 1,957,770 |
| 2016-04-26 | $66.23 | $66.92 | $65.54 | $65.71 | $32.86 | 575,646 |
| 2016-04-25 | $66.44 | $66.49 | $65.65 | $66.05 | $33.03 | 449,006 |
| 2016-04-22 | $65.99 | $66.48 | $65.33 | $66.43 | $33.22 | 458,500 |
| 2016-04-21 | $66.12 | $66.73 | $64.10 | $66.14 | $33.07 | 345,440 |
| 2016-04-20 | $66.50 | $67.19 | $65.37 | $66.03 | $33.02 | 543,416 |
| 2016-04-19 | $67.19 | $67.29 | $66.00 | $66.36 | $33.18 | 239,734 |
| 2016-04-18 | $66.70 | $67.50 | $65.67 | $67.20 | $33.60 | 484,654 |
| 2016-04-15 | $66.33 | $66.91 | $66.07 | $66.87 | $33.44 | 429,276 |
| 2016-04-14 | $66.10 | $66.93 | $65.41 | $66.65 | $33.33 | 398,234 |
| 2016-04-13 | $65.90 | $66.50 | $64.88 | $66.20 | $33.10 | 572,056 |
| 2016-04-12 | $65.07 | $65.75 | $64.55 | $65.45 | $32.73 | 436,290 |
| 2016-04-11 | $65.77 | $66.19 | $64.97 | $65.16 | $32.58 | 295,366 |
| 2016-04-08 | $66.55 | $66.56 | $65.05 | $65.57 | $32.79 | 288,388 |
| 2016-04-07 | $66.00 | $66.31 | $65.34 | $66.19 | $33.10 | 530,020 |
| 2016-04-06 | $65.91 | $66.61 | $65.66 | $66.33 | $33.17 | 700,618 |
| 2016-04-05 | $66.37 | $66.76 | $65.83 | $66.03 | $33.02 | 432,212 |
| 2016-04-04 | $67.76 | $68.18 | $66.87 | $66.96 | $33.48 | 458,422 |
| 2016-04-01 | $67.30 | $68.58 | $66.60 | $67.51 | $33.76 | 539,934 |
| 2016-03-31 | $67.34 | $67.58 | $66.23 | $67.36 | $33.68 | 458,274 |
| 2016-03-30 | $67.14 | $67.89 | $66.54 | $67.55 | $33.78 | 544,458 |
| 2016-03-29 | $64.44 | $67.01 | $64.44 | $66.91 | $33.46 | 636,340 |
| 2016-03-28 | $64.70 | $64.90 | $64.02 | $64.76 | $32.38 | 309,334 |
| 2016-03-24 | $64.42 | $65.28 | $63.57 | $64.37 | $32.19 | 420,204 |
| 2016-03-23 | $65.00 | $65.81 | $64.56 | $64.81 | $32.41 | 479,548 |
| 2016-03-22 | $64.58 | $65.24 | $64.53 | $65.16 | $32.58 | 282,956 |
| 2016-03-21 | $65.21 | $65.87 | $64.69 | $65.00 | $32.50 | 411,222 |
| 2016-03-18 | $64.70 | $65.79 | $63.89 | $65.32 | $32.66 | 620,250 |
| 2016-03-17 | $65.17 | $65.17 | $63.36 | $64.37 | $32.19 | 466,772 |
| 2016-03-16 | $64.92 | $66.21 | $64.92 | $65.38 | $32.69 | 553,968 |
| 2016-03-15 | $64.83 | $65.18 | $64.30 | $65.05 | $32.53 | 563,690 |
| 2016-03-14 | $64.56 | $65.44 | $64.05 | $65.17 | $32.59 | 664,542 |
| 2016-03-11 | $64.06 | $64.56 | $63.76 | $64.48 | $32.24 | 633,894 |
| 2016-03-10 | $63.74 | $63.98 | $63.10 | $63.64 | $31.82 | 1,154,018 |
| 2016-03-09 | $63.15 | $63.69 | $62.65 | $63.53 | $31.77 | 581,508 |
| 2016-03-08 | $62.85 | $63.50 | $62.80 | $62.92 | $31.46 | 362,702 |
| 2016-03-07 | $64.64 | $64.64 | $62.21 | $63.31 | $31.66 | 415,670 |
| 2016-03-04 | $62.08 | $63.05 | $61.75 | $62.47 | $31.24 | 380,274 |
| 2016-03-03 | $62.32 | $62.37 | $61.27 | $62.09 | $31.05 | 505,996 |
| 2016-03-02 | $62.65 | $63.23 | $61.68 | $62.48 | $31.24 | 435,962 |
| 2016-03-01 | $61.79 | $62.88 | $60.79 | $62.74 | $31.37 | 648,960 |
| 2016-02-29 | $61.29 | $62.26 | $60.98 | $61.36 | $30.68 | 577,436 |
| 2016-02-26 | $59.00 | $61.40 | $58.75 | $61.33 | $30.67 | 604,824 |
| 2016-02-25 | $59.16 | $60.00 | $58.84 | $59.59 | $29.80 | 487,938 |
| 2016-02-24 | $57.20 | $59.51 | $57.10 | $59.08 | $29.54 | 362,990 |
| 2016-02-23 | $58.11 | $58.59 | $57.10 | $57.64 | $28.82 | 1,116,858 |
| 2016-02-22 | $59.17 | $59.65 | $58.06 | $58.45 | $29.23 | 509,218 |
| 2016-02-19 | $57.60 | $58.82 | $57.56 | $58.71 | $29.36 | 315,866 |
| 2016-02-18 | $57.62 | $58.24 | $57.15 | $57.67 | $28.84 | 273,036 |
| 2016-02-17 | $57.44 | $58.59 | $57.03 | $57.44 | $28.72 | 709,414 |
| 2016-02-16 | $56.30 | $57.30 | $55.92 | $57.21 | $28.61 | 764,528 |
| 2016-02-12 | $56.20 | $57.07 | $54.85 | $55.49 | $27.75 | 367,174 |
| 2016-02-11 | $54.86 | $55.87 | $54.75 | $55.53 | $27.77 | 350,982 |
| 2016-02-10 | $56.09 | $57.32 | $55.95 | $55.99 | $28.00 | 575,768 |
| 2016-02-09 | $55.96 | $57.01 | $55.70 | $55.94 | $27.97 | 649,978 |
| 2016-02-08 | $57.08 | $57.50 | $56.00 | $56.55 | $28.28 | 772,620 |
| 2016-02-05 | $60.94 | $61.27 | $57.49 | $57.61 | $28.81 | 1,037,278 |
| 2016-02-04 | $61.19 | $61.63 | $60.07 | $61.18 | $30.59 | 591,452 |
| 2016-02-03 | $61.54 | $61.77 | $60.61 | $61.13 | $30.57 | 720,054 |
| 2016-02-02 | $61.55 | $61.98 | $60.48 | $60.82 | $30.41 | 450,684 |
| 2016-02-01 | $61.22 | $62.32 | $61.01 | $61.84 | $30.92 | 821,470 |
| 2016-01-29 | $60.54 | $61.66 | $60.21 | $61.45 | $30.73 | 621,138 |
| 2016-01-28 | $62.52 | $62.52 | $60.17 | $60.39 | $30.20 | 612,310 |
| 2016-01-27 | $63.08 | $63.39 | $61.95 | $62.11 | $31.06 | 489,874 |
| 2016-01-26 | $62.59 | $63.25 | $61.40 | $62.98 | $31.49 | 556,640 |
| 2016-01-25 | $62.64 | $63.46 | $61.42 | $62.16 | $31.08 | 491,500 |
| 2016-01-22 | $62.86 | $63.59 | $62.17 | $62.95 | $31.48 | 496,020 |
| 2016-01-21 | $63.56 | $63.56 | $62.16 | $62.31 | $31.16 | 708,492 |
| 2016-01-20 | $62.41 | $63.74 | $61.36 | $63.10 | $31.55 | 1,297,860 |
| 2016-01-19 | $63.46 | $64.24 | $62.34 | $63.16 | $31.58 | 715,788 |
| 2016-01-15 | $62.66 | $65.55 | $61.50 | $62.86 | $31.43 | 611,364 |
| 2016-01-14 | $62.81 | $64.52 | $62.20 | $64.18 | $32.09 | 719,380 |
| 2016-01-13 | $64.65 | $65.20 | $62.29 | $62.66 | $31.33 | 486,974 |
| 2016-01-12 | $64.51 | $65.98 | $63.42 | $64.40 | $32.20 | 787,830 |
| 2016-01-11 | $65.92 | $67.00 | $63.60 | $64.24 | $32.12 | 633,418 |
| 2016-01-08 | $66.89 | $67.81 | $65.59 | $65.67 | $32.84 | 635,250 |
| 2016-01-07 | $65.86 | $67.05 | $65.00 | $66.54 | $33.27 | 696,188 |
| 2016-01-06 | $65.49 | $67.99 | $65.49 | $66.83 | $33.42 | 636,886 |
| 2016-01-05 | $66.34 | $66.82 | $65.61 | $66.21 | $33.11 | 365,158 |
| 2016-01-04 | $67.04 | $67.45 | $65.63 | $66.18 | $33.09 | 573,496 |
| 2015-12-31 | $68.10 | $68.42 | $67.57 | $67.78 | $33.89 | 400,090 |
| 2015-12-30 | $68.41 | $68.84 | $67.79 | $68.37 | $34.19 | 266,662 |
| 2015-12-29 | $67.88 | $68.74 | $67.88 | $68.60 | $34.30 | 434,846 |
| 2015-12-28 | $67.56 | $67.84 | $67.02 | $67.53 | $33.77 | 303,894 |
| 2015-12-24 | $67.89 | $68.41 | $67.50 | $67.75 | $33.88 | 153,750 |
| 2015-12-23 | $67.72 | $67.98 | $66.95 | $67.82 | $33.91 | 339,804 |
| 2015-12-22 | $67.34 | $67.74 | $66.58 | $67.38 | $33.69 | 432,960 |
| 2015-12-21 | $66.46 | $67.27 | $66.31 | $67.14 | $33.57 | 801,882 |
| 2015-12-18 | $65.96 | $67.13 | $65.68 | $66.36 | $33.18 | 1,628,652 |
| 2015-12-17 | $66.31 | $66.51 | $65.98 | $66.03 | $33.02 | 480,628 |
| 2015-12-16 | $65.37 | $66.70 | $65.14 | $66.19 | $33.10 | 814,858 |
| 2015-12-15 | $64.15 | $65.28 | $63.73 | $65.03 | $32.52 | 378,862 |
| 2015-12-14 | $63.85 | $64.89 | $63.25 | $63.69 | $31.85 | 501,572 |
| 2015-12-11 | $63.22 | $64.51 | $63.22 | $63.91 | $31.96 | 853,488 |
| 2015-12-10 | $64.14 | $65.11 | $63.64 | $64.21 | $32.11 | 250,722 |
| 2015-12-09 | $64.40 | $64.71 | $64.07 | $64.23 | $32.12 | 465,712 |
| 2015-12-08 | $64.01 | $65.00 | $63.75 | $64.66 | $32.33 | 219,344 |
| 2015-12-07 | $64.67 | $64.91 | $63.86 | $64.30 | $32.15 | 393,326 |
| 2015-12-04 | $63.43 | $64.99 | $63.43 | $64.86 | $32.43 | 874,562 |
| 2015-12-03 | $64.41 | $64.58 | $63.31 | $63.54 | $31.77 | 616,166 |
| 2015-12-02 | $63.95 | $64.35 | $63.74 | $64.13 | $32.07 | 369,002 |
| 2015-12-01 | $62.85 | $64.07 | $61.57 | $63.97 | $31.99 | 287,818 |
| 2015-11-30 | $62.64 | $63.01 | $62.13 | $62.71 | $31.36 | 343,518 |
| 2015-11-27 | $62.09 | $62.99 | $61.70 | $62.68 | $31.34 | 332,140 |
| 2015-11-25 | $61.60 | $62.93 | $61.60 | $62.16 | $31.08 | 468,396 |
| 2015-11-24 | $61.52 | $61.93 | $60.32 | $61.76 | $30.88 | 1,133,756 |
| 2015-11-23 | $62.18 | $62.35 | $61.65 | $62.00 | $31.00 | 430,358 |
| 2015-11-20 | $63.01 | $63.14 | $61.73 | $62.08 | $31.04 | 822,628 |
| 2015-11-19 | $63.70 | $63.70 | $62.48 | $62.79 | $31.40 | 322,354 |
| 2015-11-18 | $63.95 | $64.27 | $63.11 | $64.03 | $32.02 | 323,570 |
| 2015-11-17 | $63.22 | $63.98 | $63.00 | $63.74 | $31.87 | 361,766 |
| 2015-11-16 | $62.83 | $63.45 | $62.34 | $63.37 | $31.69 | 401,166 |
| 2015-11-13 | $62.60 | $63.56 | $62.34 | $62.81 | $31.41 | 425,560 |
| 2015-11-12 | $64.38 | $64.38 | $62.49 | $63.02 | $31.51 | 463,398 |
| 2015-11-11 | $64.26 | $64.59 | $63.44 | $63.69 | $31.85 | 535,478 |
| 2015-11-10 | $63.33 | $64.49 | $61.08 | $64.31 | $32.16 | 440,068 |
| 2015-11-09 | $64.17 | $64.17 | $62.89 | $63.62 | $31.81 | 557,798 |
| 2015-11-06 | $63.25 | $64.50 | $62.63 | $64.46 | $32.23 | 352,278 |
| 2015-11-05 | $63.11 | $63.99 | $62.12 | $63.54 | $31.77 | 633,432 |
| 2015-11-04 | $61.54 | $63.34 | $60.96 | $63.20 | $31.60 | 794,918 |
| 2015-11-03 | $60.84 | $62.67 | $58.45 | $61.24 | $30.62 | 732,908 |
| 2015-11-02 | $59.85 | $61.69 | $59.57 | $61.46 | $30.73 | 756,002 |
| 2015-10-30 | $60.13 | $60.18 | $59.28 | $59.57 | $29.79 | 579,778 |
| 2015-10-29 | $58.84 | $59.55 | $58.24 | $59.35 | $29.68 | 460,078 |
| 2015-10-28 | $57.04 | $58.77 | $56.64 | $58.73 | $29.37 | 595,694 |
| 2015-10-27 | $56.45 | $57.52 | $56.29 | $56.78 | $28.39 | 642,722 |
| 2015-10-26 | $56.72 | $58.66 | $56.69 | $56.81 | $28.41 | 334,432 |
| 2015-10-23 | $57.12 | $57.29 | $56.16 | $56.66 | $28.33 | 960,078 |
| 2015-10-22 | $59.41 | $59.41 | $56.10 | $56.44 | $28.22 | 1,110,476 |
| 2015-10-21 | $59.86 | $60.38 | $58.65 | $59.53 | $29.77 | 359,136 |
| 2015-10-20 | $61.00 | $61.05 | $59.52 | $59.69 | $29.85 | 326,910 |
| 2015-10-19 | $59.07 | $61.04 | $58.87 | $60.97 | $30.49 | 652,438 |
| 2015-10-16 | $58.86 | $59.79 | $58.86 | $59.36 | $29.68 | 560,260 |
| 2015-10-15 | $57.60 | $58.79 | $57.60 | $58.62 | $29.31 | 993,586 |
| 2015-10-14 | $58.29 | $58.81 | $57.38 | $57.65 | $28.83 | 467,338 |
| 2015-10-13 | $58.90 | $59.67 | $57.99 | $58.07 | $29.04 | 305,332 |
| 2015-10-12 | $58.64 | $59.43 | $58.25 | $59.20 | $29.60 | 293,252 |
| 2015-10-09 | $58.62 | $58.98 | $57.91 | $58.79 | $29.40 | 482,778 |
| 2015-10-08 | $58.48 | $59.10 | $57.60 | $58.35 | $29.18 | 650,632 |
| 2015-10-07 | $59.26 | $60.13 | $58.32 | $58.97 | $29.49 | 842,800 |
| 2015-10-06 | $61.07 | $61.29 | $58.50 | $59.09 | $29.55 | 563,716 |
| 2015-10-05 | $61.34 | $61.87 | $60.07 | $61.21 | $30.61 | 527,718 |
| 2015-10-02 | $58.98 | $61.09 | $58.40 | $61.05 | $30.53 | 520,974 |
| 2015-10-01 | $59.53 | $61.23 | $58.52 | $59.52 | $29.76 | 395,728 |
| 2015-09-30 | $59.71 | $60.21 | $58.88 | $59.55 | $29.78 | 847,456 |
| 2015-09-29 | $60.14 | $61.47 | $58.79 | $59.47 | $29.74 | 1,230,012 |
| 2015-09-28 | $63.62 | $63.62 | $59.73 | $60.17 | $30.09 | 926,306 |
| 2015-09-25 | $65.74 | $65.74 | $63.33 | $63.92 | $31.96 | 585,122 |
| 2015-09-24 | $65.45 | $65.97 | $64.68 | $65.08 | $32.54 | 633,550 |
| 2015-09-23 | $65.01 | $65.85 | $64.34 | $65.70 | $32.85 | 640,550 |
| 2015-09-22 | $64.66 | $65.08 | $63.78 | $64.92 | $32.46 | 348,974 |
| 2015-09-21 | $65.66 | $66.03 | $64.09 | $65.17 | $32.59 | 557,582 |
| 2015-09-18 | $63.55 | $64.61 | $63.55 | $64.23 | $32.12 | 546,510 |
| 2015-09-17 | $64.65 | $64.85 | $63.72 | $64.30 | $32.15 | 395,660 |
| 2015-09-16 | $63.90 | $64.75 | $63.79 | $64.56 | $32.28 | 380,278 |
| 2015-09-15 | $63.40 | $64.19 | $63.02 | $64.03 | $32.02 | 414,714 |
| 2015-09-14 | $64.00 | $64.23 | $63.14 | $63.35 | $31.68 | 386,770 |
| 2015-09-11 | $62.99 | $64.24 | $62.61 | $64.10 | $32.05 | 337,820 |
| 2015-09-10 | $62.11 | $63.45 | $62.11 | $63.20 | $31.60 | 330,816 |
| 2015-09-09 | $63.58 | $63.73 | $61.97 | $62.13 | $31.07 | 948,656 |
| 2015-09-08 | $62.59 | $63.49 | $62.04 | $63.23 | $31.62 | 446,232 |
| 2015-09-04 | $61.56 | $62.46 | $60.87 | $61.95 | $30.98 | 681,226 |
| 2015-09-03 | $60.42 | $62.86 | $60.23 | $62.39 | $31.20 | 1,061,284 |
| 2015-09-02 | $58.84 | $60.30 | $58.03 | $60.24 | $30.12 | 640,888 |
| 2015-09-01 | $59.09 | $59.88 | $58.10 | $58.35 | $29.18 | 419,514 |
Integra Lifesciences Holdings Corp (IART) News Headlines
Recent Integra Lifesciences Holdings Corp (IART) News
Similar Companies to Integra Lifesciences Holdings Corp (IART) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |