ICF International Inc (ICFI) Exchange: NASDAQ
Data as of April 26, 2024
$141.89 ($0.84) 0.60%
ICF International Inc - Daily Information
Click for more stock information on ICF International Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $141.79 |
| Previous Close | $141.89 |
| High | $142.76 |
| Low | $140.35 |
| Adjusted Open | $141.79 |
| Previous Adjusted Close | $141.89 |
| Adjusted High | $142.76 |
| Adjusted Low | $140.35 |
About ICF International Inc (ICFI)
ICF International Inc (ICFI) is a global consulting and technology services company with over 70 offices and 5,000+ employees worldwide. Founded in 1969 as a small environmental firm in Fairfax, Virginia, ICFI has grown to offer a wide range of services and solutions, ranging from energy, automation, and sustainability solutions to government policy, health, and risk management. Today, ICFI provides services to more than 100 countries globally, helping organizations and communities make well-informed decisions, develop plans and strategies, create policies and regulations, better manage risk, and improve government programs.
Invest in ICF International Inc (ICFI)
Historical Stock Data for ICF International Inc (ICFI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $141.79 | $142.76 | $140.35 | $141.89 | $141.89 | 71,509 |
| 2024-04-25 | $141.02 | $142.89 | $140.95 | $141.05 | $141.05 | 74,515 |
| 2024-04-24 | $141.15 | $142.33 | $139.98 | $141.98 | $141.98 | 78,633 |
| 2024-04-23 | $140.45 | $142.98 | $140.45 | $141.86 | $141.86 | 50,593 |
| 2024-04-22 | $140.21 | $141.18 | $138.92 | $139.85 | $139.85 | 54,988 |
| 2024-04-19 | $138.04 | $140.75 | $138.04 | $140.27 | $140.27 | 46,508 |
| 2024-04-18 | $140.05 | $140.35 | $137.71 | $138.09 | $138.09 | 85,148 |
| 2024-04-17 | $140.98 | $141.89 | $139.50 | $140.07 | $140.07 | 47,377 |
| 2024-04-16 | $140.52 | $141.15 | $137.62 | $140.76 | $140.76 | 67,743 |
| 2024-04-15 | $144.36 | $146.64 | $140.11 | $140.22 | $140.22 | 75,811 |
| 2024-04-12 | $145.13 | $146.39 | $142.97 | $143.65 | $143.65 | 61,240 |
| 2024-04-11 | $143.61 | $147.19 | $143.09 | $145.74 | $145.74 | 90,944 |
| 2024-04-10 | $141.90 | $142.96 | $140.56 | $142.89 | $142.89 | 130,317 |
| 2024-04-09 | $146.81 | $146.81 | $143.31 | $143.89 | $143.89 | 63,951 |
| 2024-04-08 | $146.57 | $147.36 | $145.86 | $146.08 | $146.08 | 73,900 |
| 2024-04-05 | $146.23 | $148.84 | $145.53 | $146.63 | $146.63 | 96,337 |
| 2024-04-04 | $147.86 | $148.54 | $145.46 | $146.32 | $146.32 | 84,441 |
| 2024-04-03 | $146.76 | $148.63 | $145.95 | $147.37 | $147.37 | 68,477 |
| 2024-04-02 | $149.23 | $150.06 | $146.73 | $146.94 | $146.94 | 98,010 |
| 2024-04-01 | $150.41 | $150.96 | $148.70 | $149.72 | $149.72 | 73,570 |
| 2024-03-28 | $149.69 | $151.67 | $149.15 | $150.63 | $150.63 | 114,928 |
| 2024-03-27 | $151.50 | $152.05 | $148.60 | $148.93 | $148.93 | 74,099 |
| 2024-03-26 | $148.96 | $150.52 | $148.82 | $150.29 | $150.29 | 163,747 |
| 2024-03-25 | $150.76 | $151.12 | $148.61 | $148.99 | $148.99 | 66,235 |
| 2024-03-22 | $150.97 | $151.51 | $149.47 | $149.99 | $149.99 | 88,578 |
| 2024-03-21 | $152.33 | $153.26 | $149.89 | $150.13 | $150.13 | 141,585 |
| 2024-03-20 | $151.61 | $153.76 | $151.39 | $152.59 | $152.45 | 111,831 |
| 2024-03-19 | $151.88 | $153.74 | $150.76 | $152.52 | $152.52 | 102,621 |
| 2024-03-18 | $152.56 | $153.71 | $151.34 | $151.70 | $151.70 | 74,549 |
| 2024-03-15 | $151.55 | $153.64 | $151.17 | $153.16 | $153.16 | 134,703 |
| 2024-03-14 | $153.70 | $153.70 | $151.39 | $152.41 | $152.41 | 72,261 |
| 2024-03-13 | $152.05 | $154.07 | $151.45 | $153.69 | $153.69 | 73,345 |
| 2024-03-12 | $153.73 | $153.86 | $151.51 | $152.61 | $152.61 | 66,756 |
| 2024-03-11 | $154.54 | $155.52 | $152.67 | $153.65 | $153.65 | 83,736 |
| 2024-03-08 | $155.42 | $156.26 | $154.08 | $154.95 | $154.95 | 79,386 |
| 2024-03-07 | $154.26 | $155.97 | $153.43 | $154.57 | $154.57 | 69,740 |
| 2024-03-06 | $155.55 | $156.18 | $153.38 | $153.99 | $153.99 | 108,678 |
| 2024-03-05 | $157.01 | $157.02 | $153.75 | $154.52 | $154.52 | 97,521 |
| 2024-03-04 | $155.38 | $158.00 | $155.38 | $157.01 | $157.01 | 98,529 |
| 2024-03-01 | $156.49 | $156.49 | $152.73 | $155.83 | $155.83 | 98,738 |
| 2024-02-29 | $154.74 | $155.26 | $152.03 | $154.85 | $154.85 | 103,098 |
| 2024-02-28 | $155.43 | $155.43 | $148.06 | $152.81 | $152.81 | 157,485 |
| 2024-02-27 | $154.53 | $155.94 | $153.80 | $155.43 | $155.43 | 105,433 |
| 2024-02-26 | $152.65 | $154.55 | $151.89 | $153.79 | $153.79 | 86,286 |
| 2024-02-23 | $151.94 | $153.51 | $151.66 | $153.31 | $153.31 | 38,666 |
| 2024-02-22 | $151.10 | $153.37 | $150.66 | $151.86 | $151.86 | 104,260 |
| 2024-02-21 | $150.61 | $151.65 | $149.03 | $151.29 | $151.29 | 102,912 |
| 2024-02-20 | $150.61 | $151.72 | $149.51 | $151.33 | $151.33 | 75,717 |
| 2024-02-16 | $152.69 | $154.95 | $151.73 | $151.79 | $151.79 | 167,855 |
| 2024-02-15 | $150.00 | $153.46 | $148.78 | $152.75 | $152.75 | 138,225 |
| 2024-02-14 | $146.90 | $150.11 | $146.90 | $149.87 | $149.87 | 151,390 |
| 2024-02-13 | $146.35 | $148.34 | $144.27 | $145.60 | $145.60 | 192,691 |
| 2024-02-12 | $145.41 | $149.11 | $145.41 | $148.31 | $148.31 | 138,711 |
| 2024-02-09 | $141.59 | $146.07 | $141.59 | $146.05 | $146.05 | 101,535 |
| 2024-02-08 | $140.80 | $142.25 | $139.99 | $141.75 | $141.75 | 59,246 |
| 2024-02-07 | $140.75 | $141.52 | $140.00 | $140.25 | $140.25 | 57,836 |
| 2024-02-06 | $140.66 | $141.90 | $140.23 | $140.93 | $140.93 | 58,153 |
| 2024-02-05 | $140.03 | $141.34 | $138.58 | $140.37 | $140.37 | 51,742 |
| 2024-02-02 | $140.93 | $141.72 | $139.76 | $141.20 | $141.20 | 56,041 |
| 2024-02-01 | $139.33 | $142.34 | $138.95 | $142.20 | $142.20 | 90,915 |
| 2024-01-31 | $142.37 | $142.64 | $138.80 | $139.04 | $139.04 | 148,237 |
| 2024-01-30 | $143.33 | $143.33 | $141.04 | $142.01 | $142.01 | 64,052 |
| 2024-01-29 | $140.97 | $142.80 | $140.92 | $142.56 | $142.56 | 117,366 |
| 2024-01-26 | $139.49 | $141.90 | $139.49 | $141.75 | $141.75 | 98,554 |
| 2024-01-25 | $137.28 | $138.22 | $136.56 | $138.07 | $138.07 | 110,130 |
| 2024-01-24 | $135.77 | $136.27 | $134.67 | $136.14 | $136.14 | 105,228 |
| 2024-01-23 | $134.87 | $135.19 | $132.37 | $134.56 | $134.56 | 124,844 |
| 2024-01-22 | $131.32 | $134.24 | $131.32 | $133.95 | $133.95 | 104,384 |
| 2024-01-19 | $131.50 | $131.70 | $129.62 | $130.66 | $130.66 | 85,933 |
| 2024-01-18 | $130.55 | $131.62 | $129.08 | $130.74 | $130.74 | 88,378 |
| 2024-01-17 | $130.87 | $132.76 | $130.02 | $130.85 | $130.85 | 118,626 |
| 2024-01-16 | $132.03 | $132.94 | $131.47 | $132.00 | $132.00 | 84,217 |
| 2024-01-12 | $132.63 | $132.63 | $131.40 | $132.55 | $132.55 | 49,824 |
| 2024-01-11 | $130.30 | $131.72 | $129.42 | $131.56 | $131.56 | 71,814 |
| 2024-01-10 | $128.95 | $130.32 | $128.28 | $130.30 | $130.30 | 85,824 |
| 2024-01-09 | $129.18 | $129.74 | $128.38 | $129.00 | $129.00 | 55,523 |
| 2024-01-08 | $129.12 | $130.27 | $128.96 | $130.27 | $130.27 | 62,503 |
| 2024-01-05 | $131.15 | $131.70 | $128.93 | $128.95 | $128.95 | 103,920 |
| 2024-01-04 | $133.44 | $134.65 | $131.88 | $132.14 | $132.14 | 74,577 |
| 2024-01-03 | $134.72 | $136.04 | $132.63 | $132.69 | $132.69 | 101,392 |
| 2024-01-02 | $134.09 | $136.02 | $133.47 | $134.67 | $134.67 | 107,091 |
| 2023-12-29 | $132.08 | $134.35 | $131.17 | $134.09 | $134.09 | 110,399 |
| 2023-12-28 | $131.92 | $132.86 | $131.03 | $132.12 | $132.12 | 90,588 |
| 2023-12-27 | $132.60 | $134.30 | $131.83 | $132.50 | $132.50 | 81,007 |
| 2023-12-26 | $134.29 | $134.97 | $132.71 | $132.95 | $132.95 | 71,041 |
| 2023-12-22 | $133.77 | $134.75 | $132.58 | $133.83 | $133.83 | 98,977 |
| 2023-12-21 | $134.09 | $134.75 | $131.33 | $132.88 | $132.88 | 211,675 |
| 2023-12-20 | $135.22 | $137.45 | $133.50 | $133.61 | $133.61 | 109,072 |
| 2023-12-19 | $133.78 | $135.28 | $133.78 | $135.08 | $135.08 | 69,458 |
| 2023-12-18 | $132.56 | $134.56 | $132.12 | $133.14 | $133.14 | 86,094 |
| 2023-12-15 | $135.60 | $136.15 | $131.02 | $132.73 | $132.73 | 230,199 |
| 2023-12-14 | $142.41 | $142.41 | $133.55 | $135.05 | $135.05 | 213,323 |
| 2023-12-13 | $138.98 | $142.05 | $138.40 | $140.78 | $140.78 | 90,236 |
| 2023-12-12 | $138.96 | $140.24 | $138.31 | $138.98 | $138.98 | 82,520 |
| 2023-12-11 | $139.90 | $140.65 | $138.19 | $138.25 | $138.25 | 82,201 |
| 2023-12-08 | $138.36 | $140.31 | $137.00 | $139.94 | $139.94 | 99,956 |
| 2023-12-07 | $138.98 | $141.43 | $137.63 | $139.00 | $139.00 | 81,863 |
| 2023-12-06 | $143.18 | $143.18 | $138.78 | $139.73 | $139.59 | 118,324 |
| 2023-12-05 | $143.16 | $143.75 | $141.04 | $141.73 | $141.73 | 165,842 |
| 2023-12-04 | $142.50 | $145.40 | $140.45 | $143.60 | $143.60 | 139,923 |
| 2023-12-01 | $140.05 | $142.24 | $138.69 | $142.11 | $142.11 | 139,669 |
| 2023-11-30 | $136.45 | $140.22 | $134.33 | $139.95 | $139.95 | 130,154 |
| 2023-11-29 | $134.31 | $136.66 | $132.11 | $136.00 | $136.00 | 126,348 |
| 2023-11-28 | $133.50 | $134.08 | $131.85 | $133.02 | $133.02 | 107,321 |
| 2023-11-27 | $130.88 | $133.01 | $130.22 | $132.94 | $132.94 | 88,898 |
| 2023-11-24 | $130.25 | $131.98 | $129.65 | $131.93 | $131.93 | 59,542 |
| 2023-11-22 | $129.79 | $130.81 | $128.31 | $129.97 | $129.97 | 82,200 |
| 2023-11-21 | $129.26 | $130.22 | $128.84 | $128.95 | $128.95 | 52,331 |
| 2023-11-20 | $129.09 | $132.68 | $129.09 | $130.39 | $130.39 | 93,969 |
| 2023-11-17 | $132.13 | $133.58 | $129.10 | $129.89 | $129.89 | 109,740 |
| 2023-11-16 | $132.10 | $133.24 | $130.96 | $131.34 | $131.34 | 70,629 |
| 2023-11-15 | $137.31 | $137.34 | $130.61 | $131.58 | $131.58 | 257,781 |
| 2023-11-14 | $134.52 | $137.47 | $134.15 | $137.25 | $137.25 | 99,275 |
| 2023-11-13 | $132.86 | $136.15 | $132.86 | $135.10 | $135.10 | 60,639 |
| 2023-11-10 | $134.01 | $135.17 | $133.49 | $133.89 | $133.89 | 64,289 |
| 2023-11-09 | $133.43 | $135.34 | $132.84 | $133.07 | $133.07 | 74,975 |
| 2023-11-08 | $132.70 | $132.70 | $130.46 | $132.19 | $132.19 | 65,146 |
| 2023-11-07 | $130.31 | $134.85 | $130.16 | $131.87 | $131.87 | 112,152 |
| 2023-11-06 | $124.46 | $130.28 | $124.46 | $130.15 | $130.15 | 124,774 |
| 2023-11-03 | $127.71 | $132.00 | $115.67 | $125.48 | $125.48 | 154,267 |
| 2023-11-02 | $126.57 | $129.77 | $123.51 | $124.89 | $124.89 | 108,240 |
| 2023-11-01 | $126.77 | $127.23 | $123.05 | $125.77 | $125.77 | 65,929 |
| 2023-10-31 | $123.57 | $127.05 | $123.57 | $126.73 | $126.73 | 93,764 |
| 2023-10-30 | $125.30 | $126.00 | $122.72 | $123.60 | $123.60 | 73,089 |
| 2023-10-27 | $125.39 | $125.80 | $123.64 | $124.00 | $124.00 | 90,062 |
| 2023-10-26 | $121.77 | $125.87 | $119.98 | $125.54 | $125.54 | 88,355 |
| 2023-10-25 | $122.96 | $123.50 | $121.31 | $121.86 | $121.86 | 74,330 |
| 2023-10-24 | $124.18 | $125.56 | $122.30 | $122.95 | $122.95 | 62,633 |
| 2023-10-23 | $126.00 | $126.65 | $122.98 | $123.11 | $123.11 | 68,231 |
| 2023-10-20 | $128.76 | $128.81 | $126.30 | $126.30 | $126.30 | 65,314 |
| 2023-10-19 | $130.30 | $130.42 | $127.05 | $127.95 | $127.95 | 140,514 |
| 2023-10-18 | $133.13 | $133.13 | $130.88 | $130.88 | $130.88 | 65,189 |
| 2023-10-17 | $132.26 | $134.90 | $129.32 | $133.82 | $133.82 | 82,387 |
| 2023-10-16 | $133.36 | $133.60 | $130.76 | $132.01 | $132.01 | 69,668 |
| 2023-10-13 | $130.33 | $132.31 | $130.15 | $132.00 | $132.00 | 85,448 |
| 2023-10-12 | $130.67 | $131.97 | $129.19 | $130.50 | $130.50 | 94,959 |
| 2023-10-11 | $128.88 | $131.41 | $128.29 | $130.66 | $130.66 | 116,086 |
| 2023-10-10 | $129.23 | $130.47 | $127.15 | $128.30 | $128.30 | 141,845 |
| 2023-10-09 | $124.48 | $129.09 | $124.48 | $128.70 | $128.70 | 74,843 |
| 2023-10-06 | $122.66 | $125.51 | $122.63 | $125.49 | $125.49 | 65,905 |
| 2023-10-05 | $120.63 | $124.16 | $120.63 | $123.69 | $123.69 | 80,820 |
| 2023-10-04 | $119.98 | $122.02 | $119.84 | $120.99 | $120.99 | 46,564 |
| 2023-10-03 | $119.61 | $120.59 | $118.27 | $120.31 | $120.31 | 59,808 |
| 2023-10-02 | $120.08 | $120.59 | $118.88 | $119.97 | $119.97 | 51,024 |
| 2023-09-29 | $122.63 | $122.63 | $119.80 | $120.81 | $120.81 | 58,478 |
| 2023-09-28 | $120.13 | $121.12 | $119.92 | $120.67 | $120.67 | 49,802 |
| 2023-09-27 | $119.62 | $121.34 | $119.42 | $120.19 | $120.19 | 52,189 |
| 2023-09-26 | $121.55 | $121.99 | $118.57 | $119.62 | $119.62 | 73,842 |
| 2023-09-25 | $120.93 | $122.53 | $120.93 | $121.89 | $121.89 | 36,783 |
| 2023-09-22 | $120.35 | $122.21 | $120.01 | $121.10 | $121.10 | 43,997 |
| 2023-09-21 | $123.41 | $123.41 | $120.49 | $120.74 | $120.74 | 50,396 |
| 2023-09-20 | $124.50 | $125.06 | $123.44 | $123.53 | $123.53 | 58,125 |
| 2023-09-19 | $125.05 | $125.83 | $123.72 | $123.86 | $123.86 | 64,813 |
| 2023-09-18 | $124.86 | $126.64 | $124.36 | $124.80 | $124.80 | 60,027 |
| 2023-09-15 | $126.50 | $126.50 | $123.98 | $124.78 | $124.78 | 116,497 |
| 2023-09-14 | $126.80 | $126.89 | $125.45 | $126.56 | $126.56 | 70,034 |
| 2023-09-13 | $127.75 | $128.08 | $125.43 | $125.81 | $125.81 | 60,541 |
| 2023-09-12 | $129.28 | $130.14 | $127.78 | $128.59 | $128.59 | 39,278 |
| 2023-09-11 | $131.13 | $131.60 | $128.98 | $129.24 | $129.24 | 45,294 |
| 2023-09-08 | $131.81 | $132.36 | $130.49 | $130.62 | $130.62 | 39,142 |
| 2023-09-07 | $132.77 | $132.77 | $130.58 | $131.72 | $131.72 | 48,276 |
| 2023-09-06 | $133.89 | $134.56 | $131.95 | $132.55 | $132.41 | 58,920 |
| 2023-09-05 | $135.58 | $135.58 | $133.50 | $134.05 | $133.91 | 84,211 |
| 2023-09-01 | $135.46 | $136.74 | $135.21 | $135.58 | $135.58 | 95,452 |
| 2023-08-31 | $136.20 | $136.82 | $133.81 | $135.06 | $135.06 | 153,401 |
| 2023-08-30 | $133.94 | $136.51 | $133.17 | $136.04 | $136.04 | 142,538 |
| 2023-08-29 | $132.83 | $134.20 | $132.77 | $134.20 | $134.20 | 95,404 |
| 2023-08-28 | $130.71 | $133.69 | $130.71 | $133.10 | $133.10 | 85,192 |
| 2023-08-25 | $131.11 | $131.18 | $128.92 | $130.70 | $130.70 | 78,115 |
| 2023-08-24 | $126.80 | $131.74 | $126.80 | $130.86 | $130.86 | 98,498 |
| 2023-08-23 | $125.56 | $127.27 | $124.41 | $127.19 | $127.19 | 52,108 |
| 2023-08-22 | $126.54 | $126.98 | $124.90 | $125.18 | $125.18 | 66,141 |
| 2023-08-21 | $124.96 | $126.70 | $124.15 | $126.51 | $126.51 | 43,380 |
| 2023-08-18 | $124.11 | $126.02 | $124.11 | $125.38 | $125.38 | 56,357 |
| 2023-08-17 | $128.53 | $128.53 | $124.45 | $124.47 | $124.47 | 47,534 |
| 2023-08-16 | $130.30 | $131.37 | $128.49 | $128.52 | $128.52 | 58,263 |
| 2023-08-15 | $130.12 | $130.96 | $129.18 | $130.49 | $130.49 | 62,439 |
| 2023-08-14 | $129.39 | $131.24 | $129.39 | $131.12 | $131.12 | 69,906 |
| 2023-08-11 | $129.70 | $129.98 | $127.41 | $129.10 | $129.10 | 132,562 |
| 2023-08-10 | $130.03 | $130.75 | $128.44 | $129.59 | $129.59 | 107,210 |
| 2023-08-09 | $129.50 | $131.05 | $128.75 | $130.14 | $130.14 | 121,714 |
| 2023-08-08 | $128.65 | $130.80 | $128.44 | $130.47 | $130.47 | 90,834 |
| 2023-08-07 | $127.22 | $130.13 | $126.90 | $129.70 | $129.70 | 87,422 |
| 2023-08-04 | $120.56 | $128.33 | $119.55 | $127.57 | $127.57 | 101,775 |
| 2023-08-03 | $122.37 | $122.66 | $120.90 | $121.54 | $121.54 | 49,475 |
| 2023-08-02 | $121.28 | $124.42 | $121.28 | $122.13 | $122.13 | 78,677 |
| 2023-08-01 | $117.85 | $121.84 | $117.85 | $120.83 | $120.83 | 74,335 |
| 2023-07-31 | $117.52 | $118.86 | $117.18 | $117.59 | $117.59 | 79,803 |
| 2023-07-28 | $117.02 | $118.25 | $116.55 | $117.61 | $117.61 | 50,375 |
| 2023-07-27 | $118.01 | $118.01 | $115.41 | $116.50 | $116.50 | 49,692 |
| 2023-07-26 | $118.46 | $118.86 | $117.40 | $117.40 | $117.40 | 41,220 |
| 2023-07-25 | $117.03 | $118.78 | $116.75 | $118.36 | $118.36 | 56,519 |
| 2023-07-24 | $118.02 | $118.98 | $115.98 | $117.68 | $117.68 | 57,829 |
| 2023-07-21 | $118.89 | $119.63 | $118.12 | $118.20 | $118.20 | 55,097 |
| 2023-07-20 | $118.55 | $119.20 | $117.71 | $118.13 | $118.13 | 43,044 |
| 2023-07-19 | $118.98 | $119.72 | $117.19 | $118.11 | $118.11 | 67,810 |
| 2023-07-18 | $119.02 | $120.67 | $118.41 | $118.97 | $118.97 | 64,962 |
| 2023-07-17 | $119.25 | $120.87 | $118.54 | $119.35 | $119.35 | 54,794 |
| 2023-07-14 | $115.74 | $119.94 | $114.88 | $119.42 | $119.42 | 98,473 |
| 2023-07-13 | $115.61 | $117.50 | $114.51 | $115.43 | $115.43 | 110,922 |
| 2023-07-12 | $122.01 | $122.01 | $115.64 | $115.80 | $115.80 | 183,725 |
| 2023-07-11 | $121.54 | $122.64 | $119.97 | $120.55 | $120.55 | 213,229 |
| 2023-07-10 | $119.78 | $123.31 | $119.78 | $120.96 | $120.96 | 113,927 |
| 2023-07-07 | $120.56 | $122.07 | $119.96 | $120.35 | $120.35 | 77,645 |
| 2023-07-06 | $122.48 | $123.49 | $119.90 | $121.07 | $121.07 | 84,024 |
| 2023-07-05 | $126.73 | $126.73 | $123.97 | $123.98 | $123.98 | 83,033 |
| 2023-07-03 | $124.12 | $128.08 | $122.34 | $127.81 | $127.81 | 75,597 |
| 2023-06-30 | $123.98 | $125.34 | $123.65 | $124.39 | $124.39 | 139,878 |
| 2023-06-29 | $123.56 | $126.10 | $122.98 | $123.43 | $123.43 | 113,036 |
| 2023-06-28 | $121.98 | $123.09 | $121.40 | $123.09 | $123.09 | 114,571 |
| 2023-06-27 | $121.68 | $123.78 | $121.53 | $122.18 | $122.18 | 90,008 |
| 2023-06-26 | $121.25 | $122.39 | $121.02 | $121.11 | $121.11 | 69,987 |
| 2023-06-23 | $123.87 | $125.67 | $121.27 | $121.89 | $121.89 | 334,890 |
| 2023-06-22 | $123.96 | $125.31 | $123.89 | $125.19 | $125.19 | 72,995 |
| 2023-06-21 | $122.25 | $124.89 | $122.25 | $124.33 | $124.33 | 69,269 |
| 2023-06-20 | $123.88 | $124.98 | $122.54 | $122.77 | $122.77 | 83,602 |
| 2023-06-16 | $126.69 | $126.69 | $123.74 | $124.10 | $124.10 | 183,706 |
| 2023-06-15 | $125.20 | $126.19 | $124.30 | $125.81 | $125.81 | 84,481 |
| 2023-06-14 | $126.16 | $128.70 | $125.16 | $125.80 | $125.80 | 145,443 |
| 2023-06-13 | $124.92 | $126.98 | $124.69 | $126.16 | $126.16 | 76,126 |
| 2023-06-12 | $123.00 | $125.14 | $121.64 | $124.74 | $124.74 | 104,519 |
| 2023-06-09 | $122.27 | $124.00 | $122.12 | $123.10 | $123.10 | 60,776 |
| 2023-06-08 | $122.59 | $123.88 | $120.54 | $122.78 | $122.78 | 117,408 |
| 2023-06-07 | $119.93 | $124.56 | $119.93 | $123.34 | $123.20 | 118,705 |
| 2023-06-06 | $117.78 | $120.76 | $117.10 | $119.36 | $119.22 | 115,459 |
| 2023-06-05 | $117.67 | $118.27 | $115.46 | $118.03 | $117.90 | 72,140 |
| 2023-06-02 | $115.92 | $118.07 | $113.89 | $118.05 | $117.92 | 98,433 |
| 2023-06-01 | $112.24 | $114.80 | $111.65 | $114.65 | $114.52 | 117,234 |
| 2023-05-31 | $111.10 | $112.80 | $110.96 | $111.99 | $111.86 | 112,623 |
| 2023-05-30 | $110.39 | $111.45 | $110.11 | $111.04 | $111.04 | 43,097 |
| 2023-05-26 | $109.48 | $110.90 | $109.48 | $110.29 | $110.29 | 53,436 |
| 2023-05-25 | $111.53 | $111.55 | $108.59 | $109.07 | $109.07 | 51,622 |
| 2023-05-24 | $113.67 | $113.67 | $111.47 | $111.48 | $111.48 | 55,355 |
| 2023-05-23 | $113.46 | $115.13 | $112.99 | $113.74 | $113.74 | 38,625 |
| 2023-05-22 | $113.46 | $114.91 | $112.35 | $113.92 | $113.92 | 72,751 |
| 2023-05-19 | $114.75 | $115.98 | $113.46 | $113.71 | $113.71 | 67,778 |
| 2023-05-18 | $112.40 | $113.99 | $111.43 | $113.67 | $113.67 | 53,582 |
| 2023-05-17 | $112.64 | $113.45 | $111.29 | $113.07 | $113.07 | 68,815 |
| 2023-05-16 | $113.67 | $114.58 | $111.39 | $112.18 | $112.18 | 55,777 |
| 2023-05-15 | $115.09 | $115.26 | $114.26 | $114.65 | $114.65 | 61,201 |
| 2023-05-12 | $115.20 | $115.91 | $113.43 | $114.52 | $114.52 | 76,967 |
| 2023-05-11 | $113.51 | $115.08 | $112.20 | $114.95 | $114.95 | 72,898 |
| 2023-05-10 | $113.08 | $115.50 | $112.73 | $114.40 | $114.40 | 73,580 |
| 2023-05-09 | $111.91 | $113.22 | $111.01 | $111.65 | $111.65 | 70,700 |
| 2023-05-08 | $112.57 | $113.11 | $111.75 | $112.19 | $112.19 | 74,861 |
| 2023-05-05 | $112.26 | $113.24 | $111.92 | $112.68 | $112.68 | 75,006 |
| 2023-05-04 | $112.24 | $112.34 | $110.50 | $110.98 | $110.98 | 70,677 |
| 2023-05-03 | $114.53 | $115.64 | $113.12 | $113.12 | $113.12 | 69,057 |
| 2023-05-02 | $117.14 | $117.14 | $111.97 | $114.72 | $114.72 | 156,631 |
| 2023-05-01 | $114.28 | $117.80 | $114.10 | $117.65 | $117.65 | 161,154 |
| 2023-04-28 | $113.00 | $114.66 | $111.88 | $114.00 | $114.00 | 109,831 |
| 2023-04-27 | $109.00 | $114.00 | $108.40 | $113.08 | $113.08 | 104,316 |
| 2023-04-26 | $108.22 | $109.07 | $105.18 | $108.99 | $108.99 | 168,192 |
| 2023-04-25 | $107.12 | $109.00 | $106.43 | $108.80 | $108.80 | 78,310 |
| 2023-04-24 | $109.01 | $109.81 | $107.89 | $108.02 | $108.02 | 49,238 |
| 2023-04-21 | $109.27 | $109.65 | $108.95 | $109.33 | $109.33 | 40,081 |
| 2023-04-20 | $109.74 | $110.36 | $108.31 | $109.03 | $109.03 | 66,423 |
| 2023-04-19 | $110.67 | $110.67 | $109.81 | $110.00 | $110.00 | 43,689 |
| 2023-04-18 | $111.41 | $111.50 | $109.49 | $110.37 | $110.37 | 60,493 |
| 2023-04-17 | $110.62 | $111.59 | $110.33 | $111.06 | $111.06 | 42,165 |
| 2023-04-14 | $112.10 | $112.10 | $110.07 | $110.41 | $110.41 | 33,422 |
| 2023-04-13 | $110.65 | $111.95 | $110.00 | $111.80 | $111.80 | 45,962 |
| 2023-04-12 | $110.36 | $110.98 | $109.69 | $110.65 | $110.65 | 37,281 |
| 2023-04-11 | $110.28 | $111.39 | $109.47 | $109.87 | $109.87 | 47,834 |
| 2023-04-10 | $108.17 | $110.83 | $108.17 | $110.19 | $110.19 | 64,477 |
| 2023-04-06 | $109.10 | $111.74 | $107.63 | $108.94 | $108.94 | 29,833 |
| 2023-04-05 | $109.36 | $110.82 | $108.45 | $109.10 | $109.10 | 55,190 |
| 2023-04-04 | $111.47 | $111.68 | $109.37 | $109.97 | $109.97 | 50,008 |
| 2023-04-03 | $109.46 | $112.62 | $109.03 | $111.92 | $111.92 | 110,913 |
| 2023-03-31 | $107.84 | $110.19 | $107.84 | $109.70 | $109.70 | 141,011 |
| 2023-03-30 | $107.47 | $108.68 | $106.76 | $107.70 | $107.70 | 45,113 |
| 2023-03-29 | $107.66 | $107.90 | $105.96 | $107.15 | $107.15 | 75,465 |
| 2023-03-28 | $106.42 | $107.30 | $105.87 | $106.84 | $106.84 | 47,487 |
| 2023-03-27 | $106.77 | $107.85 | $105.93 | $106.85 | $106.85 | 37,358 |
| 2023-03-24 | $104.48 | $106.23 | $104.48 | $106.23 | $106.23 | 47,786 |
| 2023-03-23 | $105.91 | $106.59 | $104.19 | $105.15 | $105.15 | 43,428 |
| 2023-03-22 | $108.69 | $109.17 | $106.05 | $106.36 | $106.22 | 54,745 |
| 2023-03-21 | $108.54 | $111.15 | $107.28 | $108.90 | $108.76 | 68,464 |
| 2023-03-20 | $106.80 | $109.15 | $106.80 | $107.28 | $107.14 | 63,201 |
| 2023-03-17 | $108.25 | $109.11 | $106.07 | $106.72 | $106.58 | 120,915 |
| 2023-03-16 | $106.67 | $109.15 | $105.70 | $108.54 | $108.40 | 56,244 |
| 2023-03-15 | $107.72 | $108.30 | $105.02 | $107.39 | $107.25 | 68,238 |
| 2023-03-14 | $108.91 | $112.70 | $108.50 | $109.48 | $109.33 | 138,693 |
| 2023-03-13 | $105.39 | $107.44 | $105.03 | $107.14 | $107.00 | 95,711 |
| 2023-03-10 | $107.11 | $107.58 | $105.02 | $106.22 | $106.22 | 70,553 |
| 2023-03-09 | $108.99 | $109.98 | $107.34 | $107.58 | $107.58 | 81,711 |
| 2023-03-08 | $110.67 | $110.76 | $107.53 | $108.41 | $108.41 | 75,163 |
| 2023-03-07 | $114.53 | $115.63 | $111.02 | $111.16 | $111.16 | 127,474 |
| 2023-03-06 | $112.19 | $114.41 | $112.18 | $114.24 | $114.24 | 111,927 |
| 2023-03-03 | $110.67 | $112.59 | $108.87 | $112.33 | $112.33 | 95,621 |
| 2023-03-02 | $107.70 | $110.97 | $107.01 | $110.96 | $110.96 | 86,461 |
| 2023-03-01 | $101.46 | $110.87 | $101.46 | $108.07 | $108.07 | 217,103 |
| 2023-02-28 | $101.32 | $102.51 | $99.23 | $99.49 | $99.49 | 172,329 |
| 2023-02-27 | $102.05 | $103.60 | $99.08 | $101.96 | $101.96 | 159,799 |
| 2023-02-24 | $100.30 | $105.96 | $99.89 | $102.04 | $102.04 | 98,342 |
| 2023-02-23 | $101.39 | $102.45 | $98.84 | $101.23 | $101.23 | 91,836 |
| 2023-02-22 | $103.79 | $103.87 | $100.49 | $101.52 | $101.52 | 197,633 |
| 2023-02-21 | $104.56 | $105.42 | $103.36 | $103.69 | $103.69 | 108,972 |
| 2023-02-17 | $104.27 | $105.26 | $103.85 | $105.21 | $105.21 | 96,002 |
| 2023-02-16 | $103.55 | $105.01 | $102.62 | $104.03 | $104.03 | 86,987 |
| 2023-02-15 | $102.59 | $104.47 | $102.25 | $104.19 | $104.19 | 51,727 |
| 2023-02-14 | $105.41 | $105.76 | $102.87 | $103.21 | $103.21 | 90,156 |
| 2023-02-13 | $104.57 | $106.09 | $104.01 | $104.94 | $104.94 | 59,740 |
| 2023-02-10 | $103.15 | $105.37 | $102.85 | $104.68 | $104.68 | 90,487 |
| 2023-02-09 | $104.01 | $105.11 | $103.10 | $103.20 | $103.20 | 86,832 |
| 2023-02-08 | $104.26 | $104.70 | $102.85 | $103.36 | $103.36 | 114,577 |
| 2023-02-07 | $102.78 | $104.92 | $101.72 | $104.75 | $104.75 | 100,227 |
| 2023-02-06 | $104.38 | $104.63 | $103.26 | $103.57 | $103.57 | 74,081 |
| 2023-02-03 | $104.14 | $105.02 | $103.31 | $104.48 | $104.48 | 74,198 |
| 2023-02-02 | $103.50 | $106.06 | $100.35 | $104.95 | $104.95 | 84,041 |
| 2023-02-01 | $102.31 | $103.97 | $102.00 | $103.45 | $103.45 | 74,859 |
| 2023-01-31 | $100.00 | $102.30 | $99.99 | $102.19 | $102.19 | 131,878 |
| 2023-01-30 | $98.54 | $100.87 | $98.54 | $99.16 | $99.16 | 98,390 |
| 2023-01-27 | $101.18 | $101.53 | $98.77 | $98.90 | $98.90 | 56,966 |
| 2023-01-26 | $99.99 | $101.58 | $98.85 | $101.15 | $101.15 | 68,527 |
| 2023-01-25 | $98.00 | $99.48 | $97.06 | $99.35 | $99.35 | 83,050 |
| 2023-01-24 | $98.98 | $99.82 | $98.36 | $98.67 | $98.67 | 67,725 |
| 2023-01-23 | $98.58 | $99.75 | $97.43 | $98.78 | $98.78 | 73,608 |
| 2023-01-20 | $96.74 | $98.97 | $94.53 | $98.58 | $98.58 | 187,398 |
| 2023-01-19 | $97.34 | $97.40 | $95.81 | $96.16 | $96.16 | 134,011 |
| 2023-01-18 | $102.61 | $102.61 | $97.78 | $97.86 | $97.86 | 126,385 |
| 2023-01-17 | $102.47 | $103.11 | $102.15 | $102.65 | $102.65 | 58,849 |
| 2023-01-13 | $101.15 | $103.61 | $100.92 | $103.05 | $103.05 | 52,221 |
| 2023-01-12 | $101.26 | $103.97 | $100.01 | $101.99 | $101.99 | 62,905 |
| 2023-01-11 | $101.03 | $102.19 | $100.60 | $101.40 | $101.40 | 91,899 |
| 2023-01-10 | $98.88 | $101.50 | $98.26 | $101.03 | $101.03 | 114,827 |
| 2023-01-09 | $100.03 | $101.02 | $99.06 | $99.36 | $99.36 | 99,032 |
| 2023-01-06 | $98.81 | $100.75 | $98.81 | $99.93 | $99.93 | 83,836 |
| 2023-01-05 | $99.26 | $99.72 | $96.47 | $97.53 | $97.53 | 76,545 |
| 2023-01-04 | $100.14 | $101.34 | $99.56 | $99.96 | $99.96 | 65,157 |
| 2023-01-03 | $99.15 | $100.64 | $99.15 | $100.43 | $100.43 | 85,620 |
| 2022-12-30 | $99.06 | $99.54 | $98.01 | $99.05 | $99.05 | 69,685 |
| 2022-12-29 | $98.89 | $100.32 | $98.69 | $99.38 | $99.38 | 63,477 |
| 2022-12-28 | $98.77 | $100.51 | $97.20 | $98.60 | $98.60 | 76,856 |
| 2022-12-27 | $98.88 | $99.78 | $97.56 | $99.08 | $99.08 | 66,092 |
| 2022-12-23 | $96.90 | $99.07 | $94.92 | $98.58 | $98.58 | 78,103 |
| 2022-12-22 | $98.87 | $99.51 | $96.09 | $97.00 | $97.00 | 148,630 |
| 2022-12-21 | $100.11 | $100.87 | $98.01 | $99.31 | $99.31 | 145,888 |
| 2022-12-20 | $99.00 | $100.51 | $98.84 | $99.42 | $99.42 | 71,252 |
| 2022-12-19 | $100.09 | $102.17 | $98.09 | $98.97 | $98.97 | 118,684 |
| 2022-12-16 | $102.63 | $103.53 | $99.82 | $100.24 | $100.24 | 150,098 |
| 2022-12-15 | $103.91 | $103.96 | $101.41 | $103.50 | $103.50 | 133,341 |
| 2022-12-14 | $105.20 | $106.15 | $103.65 | $104.21 | $104.21 | 79,752 |
| 2022-12-13 | $106.17 | $108.65 | $104.67 | $105.34 | $105.34 | 82,868 |
| 2022-12-12 | $107.24 | $107.68 | $105.13 | $105.13 | $105.13 | 61,910 |
| 2022-12-09 | $105.76 | $107.31 | $105.45 | $107.24 | $107.24 | 120,813 |
| 2022-12-08 | $105.57 | $106.66 | $104.03 | $105.01 | $105.01 | 69,019 |
| 2022-12-07 | $109.05 | $111.30 | $105.16 | $105.82 | $105.68 | 65,625 |
| 2022-12-06 | $110.42 | $111.90 | $107.75 | $109.33 | $109.18 | 80,554 |
| 2022-12-05 | $110.61 | $111.44 | $109.64 | $110.76 | $110.61 | 87,704 |
| 2022-12-02 | $110.21 | $111.56 | $108.04 | $111.15 | $111.00 | 62,894 |
| 2022-12-01 | $109.29 | $110.77 | $107.76 | $110.21 | $110.06 | 75,178 |
| 2022-11-30 | $104.91 | $108.44 | $103.75 | $108.37 | $108.23 | 126,725 |
| 2022-11-29 | $107.93 | $108.04 | $105.43 | $105.50 | $105.36 | 52,415 |
| 2022-11-28 | $110.28 | $110.33 | $107.69 | $108.57 | $108.43 | 60,619 |
| 2022-11-25 | $109.96 | $112.12 | $109.96 | $110.93 | $110.93 | 22,795 |
| 2022-11-23 | $110.54 | $112.75 | $110.18 | $110.56 | $110.56 | 54,451 |
| 2022-11-22 | $109.58 | $111.09 | $108.00 | $111.00 | $111.00 | 88,410 |
| 2022-11-21 | $108.97 | $109.46 | $108.28 | $108.63 | $108.63 | 73,645 |
| 2022-11-18 | $107.34 | $109.03 | $106.92 | $108.80 | $108.80 | 74,107 |
| 2022-11-17 | $105.57 | $106.29 | $104.78 | $106.23 | $106.23 | 63,646 |
| 2022-11-16 | $104.63 | $106.95 | $104.24 | $106.83 | $106.83 | 93,251 |
| 2022-11-15 | $105.77 | $105.90 | $104.30 | $104.81 | $104.81 | 97,491 |
| 2022-11-14 | $103.70 | $108.48 | $102.46 | $104.30 | $104.30 | 195,971 |
| 2022-11-11 | $109.34 | $109.34 | $103.42 | $103.70 | $103.70 | 69,105 |
| 2022-11-10 | $107.57 | $109.73 | $106.86 | $109.72 | $109.72 | 122,617 |
| 2022-11-09 | $106.80 | $106.80 | $103.87 | $105.15 | $105.15 | 118,929 |
| 2022-11-08 | $110.56 | $111.43 | $106.44 | $106.65 | $106.65 | 170,355 |
| 2022-11-07 | $106.14 | $109.46 | $105.39 | $109.46 | $109.46 | 239,391 |
| 2022-11-04 | $116.15 | $116.15 | $97.67 | $105.51 | $105.51 | 415,383 |
| 2022-11-03 | $118.02 | $119.98 | $117.07 | $117.22 | $117.22 | 104,145 |
| 2022-11-02 | $119.62 | $121.28 | $117.88 | $117.88 | $117.88 | 95,865 |
| 2022-11-01 | $120.38 | $120.38 | $118.37 | $119.62 | $119.62 | 83,558 |
| 2022-10-31 | $120.00 | $121.14 | $118.39 | $119.63 | $119.63 | 140,158 |
| 2022-10-28 | $117.03 | $120.12 | $116.05 | $119.97 | $119.97 | 122,220 |
| 2022-10-27 | $117.96 | $118.60 | $115.99 | $116.37 | $116.37 | 129,926 |
| 2022-10-26 | $118.18 | $118.21 | $116.41 | $117.00 | $117.00 | 103,434 |
| 2022-10-25 | $116.01 | $118.14 | $115.96 | $117.48 | $117.48 | 81,115 |
| 2022-10-24 | $115.34 | $116.74 | $115.16 | $115.91 | $115.91 | 70,859 |
| 2022-10-21 | $113.69 | $116.09 | $113.18 | $114.97 | $114.97 | 71,966 |
| 2022-10-20 | $114.72 | $114.98 | $112.34 | $112.84 | $112.84 | 63,363 |
| 2022-10-19 | $114.56 | $115.13 | $113.53 | $114.80 | $114.80 | 49,843 |
| 2022-10-18 | $113.51 | $115.23 | $112.89 | $115.23 | $115.23 | 106,202 |
| 2022-10-17 | $114.37 | $115.29 | $112.35 | $112.69 | $112.69 | 172,035 |
| 2022-10-14 | $115.46 | $115.98 | $111.77 | $112.55 | $112.55 | 113,453 |
| 2022-10-13 | $110.62 | $116.00 | $109.61 | $114.39 | $114.39 | 275,043 |
| 2022-10-12 | $114.02 | $114.55 | $112.03 | $112.46 | $112.46 | 104,815 |
| 2022-10-11 | $112.26 | $114.50 | $112.18 | $113.28 | $113.28 | 158,149 |
| 2022-10-10 | $113.51 | $113.80 | $112.54 | $112.72 | $112.72 | 86,341 |
| 2022-10-07 | $113.15 | $113.38 | $111.33 | $112.82 | $112.82 | 142,749 |
| 2022-10-06 | $114.29 | $114.29 | $113.20 | $114.00 | $114.00 | 86,375 |
| 2022-10-05 | $113.59 | $116.00 | $113.59 | $114.55 | $114.55 | 187,630 |
| 2022-10-04 | $111.05 | $114.79 | $111.05 | $114.03 | $114.03 | 127,550 |
| 2022-10-03 | $109.42 | $111.21 | $109.15 | $110.50 | $110.50 | 112,242 |
| 2022-09-30 | $108.68 | $110.61 | $108.12 | $109.02 | $109.02 | 188,010 |
| 2022-09-29 | $108.64 | $109.91 | $108.55 | $108.86 | $108.86 | 210,156 |
| 2022-09-28 | $105.98 | $109.07 | $105.00 | $108.93 | $108.93 | 163,273 |
| 2022-09-27 | $107.03 | $107.60 | $104.92 | $105.96 | $105.96 | 79,878 |
| 2022-09-26 | $107.12 | $108.65 | $105.82 | $106.75 | $106.75 | 119,909 |
| 2022-09-23 | $107.41 | $108.53 | $107.00 | $108.01 | $108.01 | 199,704 |
| 2022-09-22 | $107.91 | $108.66 | $106.75 | $108.47 | $108.47 | 127,821 |
| 2022-09-21 | $108.97 | $110.96 | $107.86 | $108.53 | $108.53 | 143,721 |
| 2022-09-20 | $108.28 | $109.93 | $107.47 | $108.41 | $108.41 | 131,113 |
| 2022-09-19 | $103.49 | $108.72 | $103.49 | $108.65 | $108.65 | 130,227 |
| 2022-09-16 | $104.75 | $105.27 | $103.35 | $104.32 | $104.32 | 145,262 |
| 2022-09-15 | $104.71 | $104.83 | $102.00 | $104.70 | $104.70 | 103,837 |
| 2022-09-14 | $104.01 | $105.16 | $104.01 | $104.51 | $104.51 | 63,167 |
| 2022-09-13 | $104.83 | $105.10 | $103.95 | $104.15 | $104.15 | 104,703 |
| 2022-09-12 | $104.79 | $106.00 | $103.78 | $105.69 | $105.69 | 60,085 |
| 2022-09-09 | $103.56 | $104.68 | $102.54 | $104.58 | $104.58 | 53,638 |
| 2022-09-08 | $102.16 | $103.54 | $101.43 | $103.30 | $103.30 | 76,334 |
| 2022-09-07 | $101.14 | $103.35 | $100.70 | $102.97 | $102.83 | 48,052 |
| 2022-09-06 | $100.29 | $100.97 | $99.56 | $100.71 | $100.57 | 66,154 |
| 2022-09-02 | $101.91 | $102.50 | $99.84 | $100.43 | $100.29 | 65,079 |
| 2022-09-01 | $100.76 | $101.10 | $99.53 | $100.79 | $100.65 | 132,988 |
| 2022-08-31 | $103.10 | $104.00 | $101.38 | $101.56 | $101.56 | 87,192 |
| 2022-08-30 | $102.90 | $103.72 | $101.83 | $102.98 | $102.98 | 72,907 |
| 2022-08-29 | $103.75 | $103.75 | $102.33 | $102.99 | $102.99 | 139,851 |
| 2022-08-26 | $105.37 | $105.49 | $102.96 | $103.78 | $103.78 | 65,985 |
| 2022-08-25 | $105.54 | $106.14 | $104.21 | $105.88 | $105.88 | 39,983 |
| 2022-08-24 | $104.76 | $105.80 | $103.99 | $105.02 | $105.02 | 45,999 |
| 2022-08-23 | $106.01 | $106.23 | $104.75 | $105.29 | $105.29 | 64,611 |
| 2022-08-22 | $107.33 | $107.73 | $101.83 | $106.27 | $106.27 | 73,051 |
| 2022-08-19 | $108.77 | $111.10 | $107.22 | $107.62 | $107.62 | 54,213 |
| 2022-08-18 | $108.00 | $109.37 | $106.57 | $108.85 | $108.85 | 56,101 |
| 2022-08-17 | $107.40 | $108.42 | $107.06 | $107.94 | $107.94 | 64,364 |
| 2022-08-16 | $105.59 | $108.19 | $105.16 | $107.59 | $107.59 | 101,176 |
| 2022-08-15 | $103.55 | $107.11 | $100.98 | $106.15 | $106.15 | 91,011 |
| 2022-08-12 | $101.19 | $104.48 | $101.15 | $104.26 | $104.26 | 72,744 |
| 2022-08-11 | $101.40 | $101.44 | $99.65 | $101.32 | $101.32 | 53,773 |
| 2022-08-10 | $101.54 | $101.65 | $100.49 | $100.63 | $100.63 | 47,797 |
| 2022-08-09 | $99.71 | $101.14 | $98.48 | $100.32 | $100.32 | 62,969 |
| 2022-08-08 | $99.40 | $99.69 | $97.68 | $99.47 | $99.47 | 75,938 |
| 2022-08-05 | $98.52 | $99.80 | $97.67 | $98.63 | $98.63 | 66,557 |
| 2022-08-04 | $95.19 | $102.05 | $95.19 | $99.49 | $99.49 | 109,764 |
| 2022-08-03 | $94.76 | $95.61 | $93.47 | $94.75 | $94.75 | 47,070 |
| 2022-08-02 | $94.93 | $94.93 | $92.53 | $94.02 | $94.02 | 62,380 |
| 2022-08-01 | $94.35 | $95.62 | $93.73 | $94.87 | $94.87 | 76,650 |
| 2022-07-29 | $95.46 | $96.59 | $94.26 | $94.35 | $94.35 | 99,609 |
| 2022-07-28 | $94.35 | $95.87 | $93.30 | $95.68 | $95.68 | 44,723 |
| 2022-07-27 | $93.85 | $95.54 | $92.91 | $93.83 | $93.83 | 131,708 |
| 2022-07-26 | $93.79 | $94.00 | $92.72 | $93.78 | $93.78 | 51,692 |
| 2022-07-25 | $92.44 | $94.32 | $90.92 | $93.81 | $93.81 | 79,739 |
| 2022-07-22 | $92.45 | $92.53 | $91.45 | $91.98 | $91.98 | 73,265 |
| 2022-07-21 | $91.51 | $92.21 | $91.13 | $92.01 | $92.01 | 97,183 |
| 2022-07-20 | $92.04 | $92.38 | $91.21 | $91.90 | $91.90 | 80,695 |
| 2022-07-19 | $90.48 | $92.45 | $90.48 | $91.84 | $91.84 | 72,916 |
| 2022-07-18 | $91.57 | $92.07 | $89.60 | $89.68 | $89.68 | 76,243 |
| 2022-07-15 | $91.50 | $91.56 | $89.61 | $90.93 | $90.93 | 114,817 |
| 2022-07-14 | $90.64 | $91.16 | $89.64 | $90.15 | $90.15 | 65,593 |
| 2022-07-13 | $91.70 | $92.65 | $90.38 | $91.62 | $91.62 | 76,438 |
| 2022-07-12 | $93.74 | $96.80 | $92.17 | $92.42 | $92.42 | 41,205 |
| 2022-07-11 | $93.68 | $94.83 | $93.68 | $93.89 | $93.89 | 49,274 |
| 2022-07-08 | $94.79 | $95.03 | $93.42 | $94.27 | $94.27 | 84,513 |
| 2022-07-07 | $93.78 | $95.38 | $93.78 | $94.84 | $94.84 | 72,952 |
| 2022-07-06 | $93.43 | $94.75 | $91.77 | $94.26 | $94.26 | 85,680 |
| 2022-07-05 | $93.41 | $95.01 | $91.06 | $93.42 | $93.42 | 99,022 |
| 2022-07-01 | $94.76 | $96.09 | $93.86 | $94.79 | $94.79 | 72,337 |
| 2022-06-30 | $93.02 | $96.00 | $93.02 | $95.00 | $95.00 | 165,799 |
| 2022-06-29 | $94.62 | $95.26 | $93.72 | $94.17 | $94.17 | 58,579 |
| 2022-06-28 | $97.02 | $98.26 | $94.60 | $94.61 | $94.61 | 56,499 |
| 2022-06-27 | $93.78 | $97.13 | $93.05 | $96.93 | $96.93 | 140,976 |
| 2022-06-24 | $90.63 | $93.25 | $89.92 | $93.23 | $93.23 | 456,715 |
| 2022-06-23 | $91.41 | $91.82 | $89.28 | $89.95 | $89.95 | 206,043 |
| 2022-06-22 | $91.86 | $92.40 | $90.22 | $91.31 | $91.31 | 104,690 |
| 2022-06-21 | $90.22 | $93.10 | $89.74 | $92.69 | $92.69 | 74,002 |
| 2022-06-17 | $90.34 | $91.36 | $88.98 | $89.50 | $89.50 | 110,920 |
| 2022-06-16 | $94.07 | $94.44 | $89.69 | $90.40 | $90.40 | 104,039 |
| 2022-06-15 | $96.04 | $96.89 | $95.10 | $95.45 | $95.45 | 76,166 |
| 2022-06-14 | $95.40 | $95.76 | $93.85 | $95.28 | $95.28 | 108,671 |
| 2022-06-13 | $95.54 | $95.85 | $94.25 | $94.86 | $94.86 | 73,859 |
| 2022-06-10 | $98.51 | $98.51 | $96.42 | $97.17 | $97.17 | 43,773 |
| 2022-06-09 | $100.36 | $101.15 | $99.02 | $99.02 | $99.02 | 69,065 |
| 2022-06-08 | $102.31 | $102.31 | $99.14 | $100.00 | $99.86 | 70,138 |
| 2022-06-07 | $101.77 | $102.41 | $101.16 | $102.33 | $102.19 | 50,604 |
| 2022-06-06 | $102.10 | $103.48 | $101.81 | $102.32 | $102.18 | 81,871 |
| 2022-06-03 | $103.34 | $103.94 | $101.56 | $101.94 | $101.80 | 91,476 |
| 2022-06-02 | $101.29 | $103.60 | $100.75 | $103.34 | $103.19 | 61,769 |
| 2022-06-01 | $103.35 | $103.35 | $100.91 | $101.01 | $100.87 | 95,902 |
| 2022-05-31 | $100.80 | $102.97 | $99.86 | $102.21 | $102.07 | 154,334 |
| 2022-05-27 | $99.19 | $101.59 | $99.01 | $101.41 | $101.27 | 106,189 |
| 2022-05-26 | $96.69 | $98.55 | $96.69 | $98.09 | $97.95 | 83,022 |
| 2022-05-25 | $95.63 | $97.35 | $95.59 | $96.55 | $96.41 | 69,792 |
| 2022-05-24 | $93.58 | $96.40 | $93.58 | $96.06 | $95.92 | 83,238 |
| 2022-05-23 | $93.68 | $94.88 | $92.97 | $94.22 | $94.09 | 80,719 |
| 2022-05-20 | $94.45 | $94.45 | $91.43 | $93.11 | $92.98 | 73,380 |
| 2022-05-19 | $91.60 | $94.36 | $90.87 | $93.72 | $93.59 | 122,865 |
| 2022-05-18 | $96.09 | $96.09 | $91.50 | $91.52 | $91.39 | 150,596 |
| 2022-05-17 | $96.55 | $97.24 | $94.96 | $96.41 | $96.27 | 166,791 |
| 2022-05-16 | $95.30 | $96.30 | $93.59 | $95.70 | $95.56 | 86,044 |
| 2022-05-13 | $95.52 | $96.58 | $94.56 | $95.24 | $95.11 | 98,760 |
| 2022-05-12 | $96.47 | $97.32 | $93.62 | $95.29 | $95.16 | 90,305 |
| 2022-05-11 | $97.55 | $99.06 | $96.57 | $96.79 | $96.65 | 69,180 |
| 2022-05-10 | $98.90 | $101.57 | $96.05 | $97.82 | $97.68 | 105,134 |
| 2022-05-09 | $97.79 | $99.18 | $97.34 | $98.02 | $97.88 | 92,864 |
| 2022-05-06 | $99.78 | $100.77 | $96.79 | $98.02 | $97.88 | 92,375 |
| 2022-05-05 | $99.87 | $101.81 | $99.46 | $100.37 | $100.23 | 165,563 |
| 2022-05-04 | $97.58 | $99.99 | $96.85 | $99.43 | $99.29 | 74,578 |
| 2022-05-03 | $98.87 | $101.19 | $97.04 | $97.21 | $97.07 | 104,530 |
| 2022-05-02 | $98.46 | $101.18 | $96.99 | $98.75 | $98.61 | 125,069 |
| 2022-04-29 | $98.66 | $100.00 | $97.24 | $98.81 | $98.67 | 118,435 |
| 2022-04-28 | $98.58 | $99.22 | $96.94 | $98.59 | $98.45 | 64,497 |
| 2022-04-27 | $97.31 | $98.99 | $96.81 | $97.66 | $97.52 | 103,523 |
| 2022-04-26 | $97.57 | $99.59 | $96.40 | $96.92 | $96.78 | 134,313 |
| 2022-04-25 | $97.80 | $99.77 | $95.24 | $98.23 | $98.09 | 108,757 |
| 2022-04-22 | $100.13 | $101.34 | $97.76 | $98.06 | $97.92 | 97,024 |
| 2022-04-21 | $100.26 | $101.66 | $99.30 | $99.98 | $99.84 | 88,082 |
| 2022-04-20 | $99.68 | $100.20 | $99.33 | $99.46 | $99.32 | 53,281 |
| 2022-04-19 | $99.41 | $101.64 | $98.92 | $99.08 | $98.94 | 76,237 |
| 2022-04-18 | $99.15 | $100.52 | $98.75 | $99.36 | $99.22 | 84,104 |
| 2022-04-14 | $99.32 | $100.08 | $98.74 | $99.21 | $99.07 | 64,389 |
| 2022-04-13 | $98.26 | $99.67 | $98.26 | $99.21 | $99.07 | 51,153 |
| 2022-04-12 | $96.05 | $98.64 | $96.05 | $98.46 | $98.32 | 65,084 |
| 2022-04-11 | $96.91 | $98.29 | $96.50 | $96.67 | $96.53 | 74,132 |
| 2022-04-08 | $97.70 | $98.24 | $96.99 | $97.50 | $97.36 | 83,492 |
| 2022-04-07 | $97.61 | $98.26 | $97.05 | $97.87 | $97.73 | 70,786 |
| 2022-04-06 | $97.61 | $99.68 | $96.68 | $97.61 | $97.47 | 94,342 |
| 2022-04-05 | $95.85 | $99.34 | $95.40 | $98.25 | $98.11 | 117,162 |
| 2022-04-04 | $95.03 | $96.25 | $94.49 | $95.52 | $95.39 | 109,418 |
| 2022-04-01 | $94.82 | $95.37 | $93.78 | $95.30 | $95.17 | 61,496 |
| 2022-03-31 | $94.74 | $95.77 | $93.87 | $94.14 | $94.01 | 103,891 |
| 2022-03-30 | $97.25 | $97.25 | $94.29 | $94.63 | $94.50 | 119,322 |
| 2022-03-29 | $94.91 | $97.50 | $94.88 | $97.25 | $97.11 | 153,367 |
| 2022-03-28 | $93.65 | $94.66 | $92.66 | $94.54 | $94.41 | 75,472 |
| 2022-03-25 | $93.00 | $94.14 | $92.34 | $94.00 | $93.87 | 97,224 |
| 2022-03-24 | $91.18 | $92.97 | $91.08 | $92.79 | $92.66 | 52,390 |
| 2022-03-23 | $91.79 | $91.82 | $90.71 | $91.24 | $90.97 | 43,144 |
| 2022-03-22 | $92.30 | $92.64 | $91.30 | $92.19 | $91.92 | 49,090 |
| 2022-03-21 | $91.79 | $92.52 | $91.25 | $92.02 | $91.75 | 46,977 |
| 2022-03-18 | $91.40 | $92.08 | $90.56 | $91.79 | $91.52 | 96,794 |
| 2022-03-17 | $89.52 | $91.67 | $89.33 | $91.45 | $91.18 | 52,322 |
| 2022-03-16 | $91.11 | $91.99 | $88.81 | $89.73 | $89.47 | 110,499 |
| 2022-03-15 | $89.83 | $91.00 | $89.38 | $90.39 | $90.13 | 54,932 |
| 2022-03-14 | $89.55 | $90.74 | $88.70 | $89.24 | $88.98 | 106,237 |
| 2022-03-11 | $88.24 | $89.71 | $87.99 | $89.32 | $89.06 | 94,263 |
| 2022-03-10 | $86.36 | $87.87 | $86.36 | $87.54 | $87.28 | 66,144 |
| 2022-03-09 | $87.59 | $88.45 | $86.81 | $87.67 | $87.41 | 49,022 |
| 2022-03-08 | $86.85 | $88.20 | $85.56 | $85.82 | $85.57 | 80,357 |
| 2022-03-07 | $90.06 | $90.06 | $86.28 | $86.43 | $86.18 | 92,385 |
| 2022-03-04 | $86.94 | $90.44 | $86.38 | $90.03 | $89.77 | 92,360 |
| 2022-03-03 | $88.36 | $88.38 | $87.30 | $87.69 | $87.43 | 55,141 |
| 2022-03-02 | $85.16 | $89.20 | $85.16 | $87.96 | $87.70 | 85,489 |
| 2022-03-01 | $88.11 | $88.11 | $84.68 | $85.09 | $84.84 | 89,100 |
| 2022-02-28 | $88.52 | $89.82 | $88.20 | $88.62 | $88.36 | 108,499 |
| 2022-02-25 | $90.01 | $90.01 | $86.55 | $89.05 | $88.79 | 115,320 |
| 2022-02-24 | $85.97 | $88.90 | $85.63 | $88.78 | $88.52 | 85,365 |
| 2022-02-23 | $89.09 | $89.90 | $87.58 | $87.88 | $87.62 | 51,883 |
| 2022-02-22 | $89.98 | $89.98 | $88.21 | $88.34 | $88.08 | 66,286 |
| 2022-02-18 | $90.17 | $90.98 | $89.07 | $90.06 | $89.80 | 56,089 |
| 2022-02-17 | $90.83 | $91.37 | $89.67 | $90.50 | $90.24 | 47,386 |
| 2022-02-16 | $90.92 | $91.40 | $90.12 | $91.21 | $90.94 | 92,714 |
| 2022-02-15 | $90.77 | $91.34 | $90.15 | $91.01 | $90.74 | 52,628 |
| 2022-02-14 | $90.35 | $90.62 | $88.89 | $90.10 | $89.84 | 59,600 |
| 2022-02-11 | $90.13 | $91.07 | $89.44 | $90.08 | $89.82 | 39,474 |
| 2022-02-10 | $91.54 | $92.60 | $90.27 | $90.55 | $90.29 | 87,036 |
| 2022-02-09 | $93.07 | $93.57 | $91.97 | $92.59 | $92.32 | 59,402 |
| 2022-02-08 | $91.36 | $92.73 | $90.71 | $92.33 | $92.06 | 75,419 |
| 2022-02-07 | $91.91 | $93.36 | $91.36 | $91.51 | $91.24 | 47,145 |
| 2022-02-04 | $92.31 | $95.27 | $90.33 | $91.97 | $91.70 | 58,834 |
| 2022-02-03 | $92.81 | $93.85 | $91.91 | $92.93 | $92.66 | 74,199 |
| 2022-02-02 | $93.75 | $95.11 | $92.65 | $93.52 | $93.25 | 118,760 |
| 2022-02-01 | $94.71 | $94.71 | $92.32 | $93.43 | $93.16 | 90,673 |
| 2022-01-31 | $92.47 | $94.65 | $91.84 | $94.39 | $94.11 | 102,685 |
| 2022-01-28 | $91.97 | $94.46 | $90.02 | $92.36 | $92.09 | 103,120 |
| 2022-01-27 | $95.38 | $96.54 | $91.60 | $92.11 | $91.84 | 129,344 |
| 2022-01-26 | $95.61 | $97.00 | $92.53 | $94.51 | $94.23 | 129,455 |
| 2022-01-25 | $99.71 | $99.71 | $93.40 | $94.45 | $94.17 | 111,719 |
| 2022-01-24 | $99.16 | $101.10 | $98.78 | $100.71 | $100.42 | 159,598 |
| 2022-01-21 | $99.61 | $103.14 | $99.61 | $100.47 | $100.18 | 99,559 |
| 2022-01-20 | $101.00 | $103.22 | $99.69 | $100.39 | $100.10 | 69,003 |
| 2022-01-19 | $101.80 | $102.41 | $100.05 | $100.33 | $100.04 | 70,128 |
| 2022-01-18 | $103.32 | $103.96 | $101.02 | $101.45 | $101.15 | 108,330 |
| 2022-01-14 | $102.95 | $104.49 | $102.44 | $104.33 | $104.03 | 48,343 |
| 2022-01-13 | $102.34 | $104.25 | $102.34 | $103.55 | $103.25 | 58,537 |
| 2022-01-12 | $102.61 | $103.45 | $101.74 | $101.80 | $101.50 | 76,766 |
| 2022-01-11 | $102.15 | $103.18 | $100.05 | $102.65 | $102.35 | 56,530 |
| 2022-01-10 | $104.75 | $105.72 | $101.23 | $101.48 | $101.18 | 86,079 |
| 2022-01-07 | $105.36 | $106.48 | $104.55 | $105.35 | $105.04 | 105,532 |
| 2022-01-06 | $105.91 | $107.00 | $105.35 | $105.64 | $105.33 | 83,527 |
| 2022-01-05 | $106.50 | $106.72 | $105.24 | $105.42 | $105.11 | 82,970 |
| 2022-01-04 | $104.09 | $106.65 | $103.01 | $106.40 | $106.09 | 67,911 |
| 2022-01-03 | $102.88 | $104.14 | $101.94 | $104.02 | $103.72 | 66,194 |
| 2021-12-31 | $103.26 | $103.68 | $102.15 | $102.55 | $102.25 | 59,746 |
| 2021-12-30 | $102.54 | $103.95 | $102.54 | $103.12 | $102.82 | 51,790 |
| 2021-12-29 | $103.09 | $103.45 | $102.16 | $102.84 | $102.54 | 37,291 |
| 2021-12-28 | $102.88 | $103.73 | $101.65 | $102.67 | $102.37 | 38,862 |
| 2021-12-27 | $101.11 | $103.28 | $101.11 | $102.70 | $102.40 | 52,354 |
| 2021-12-23 | $101.15 | $101.91 | $100.60 | $101.10 | $100.81 | 24,883 |
| 2021-12-22 | $99.03 | $101.72 | $99.03 | $100.95 | $100.66 | 60,447 |
| 2021-12-21 | $98.27 | $99.53 | $97.90 | $99.16 | $98.87 | 57,519 |
| 2021-12-20 | $98.58 | $98.58 | $95.50 | $97.67 | $97.39 | 76,206 |
| 2021-12-17 | $100.66 | $101.32 | $98.83 | $99.86 | $99.57 | 136,463 |
| 2021-12-16 | $102.42 | $102.62 | $100.33 | $100.50 | $100.21 | 80,344 |
| 2021-12-15 | $102.39 | $103.03 | $100.00 | $101.38 | $101.08 | 85,010 |
| 2021-12-14 | $101.41 | $104.62 | $100.32 | $102.88 | $102.58 | 94,913 |
| 2021-12-13 | $102.78 | $102.78 | $101.02 | $101.10 | $100.81 | 76,608 |
| 2021-12-10 | $105.09 | $107.00 | $102.86 | $103.17 | $102.87 | 96,215 |
| 2021-12-09 | $105.24 | $106.56 | $104.05 | $104.72 | $104.41 | 104,426 |
| 2021-12-08 | $104.88 | $106.02 | $104.44 | $105.46 | $105.01 | 86,222 |
| 2021-12-07 | $104.04 | $105.73 | $103.04 | $104.41 | $103.97 | 94,851 |
| 2021-12-06 | $101.36 | $103.10 | $101.06 | $102.95 | $102.51 | 87,946 |
| 2021-12-03 | $100.49 | $102.10 | $98.08 | $100.22 | $99.79 | 65,972 |
| 2021-12-02 | $96.64 | $100.56 | $95.54 | $99.89 | $99.47 | 61,148 |
| 2021-12-01 | $98.40 | $99.32 | $95.81 | $96.10 | $95.69 | 64,278 |
| 2021-11-30 | $99.80 | $100.05 | $96.44 | $96.74 | $96.33 | 83,149 |
| 2021-11-29 | $101.66 | $102.04 | $99.05 | $100.51 | $100.08 | 60,137 |
| 2021-11-26 | $103.85 | $103.85 | $99.90 | $100.29 | $99.86 | 37,738 |
| 2021-11-24 | $107.89 | $107.89 | $105.14 | $105.56 | $105.11 | 85,550 |
| 2021-11-23 | $106.45 | $108.23 | $106.33 | $107.89 | $107.43 | 68,723 |
| 2021-11-22 | $105.93 | $106.62 | $104.88 | $106.26 | $105.81 | 71,629 |
| 2021-11-19 | $103.76 | $106.18 | $103.76 | $105.19 | $104.74 | 44,385 |
| 2021-11-18 | $106.17 | $106.62 | $104.06 | $104.25 | $103.81 | 80,096 |
| 2021-11-17 | $106.22 | $106.92 | $105.66 | $105.92 | $105.47 | 70,855 |
| 2021-11-16 | $104.80 | $107.07 | $104.60 | $106.22 | $105.77 | 81,000 |
| 2021-11-15 | $105.11 | $105.30 | $103.87 | $104.76 | $104.32 | 57,267 |
| 2021-11-12 | $105.42 | $106.05 | $104.50 | $104.67 | $104.23 | 32,888 |
| 2021-11-11 | $104.27 | $105.68 | $99.57 | $104.93 | $104.48 | 55,970 |
| 2021-11-10 | $104.00 | $104.76 | $102.73 | $104.08 | $103.64 | 47,147 |
| 2021-11-09 | $105.04 | $105.55 | $103.89 | $104.47 | $104.03 | 31,112 |
| 2021-11-08 | $105.73 | $106.44 | $104.97 | $104.98 | $104.53 | 42,350 |
| 2021-11-05 | $104.58 | $106.76 | $104.20 | $105.45 | $105.00 | 74,392 |
| 2021-11-04 | $104.47 | $105.00 | $103.34 | $104.43 | $103.99 | 53,198 |
| 2021-11-03 | $101.42 | $106.04 | $100.02 | $104.68 | $104.24 | 102,493 |
| 2021-11-02 | $101.55 | $102.58 | $99.28 | $100.45 | $100.02 | 67,285 |
| 2021-11-01 | $100.62 | $102.88 | $100.24 | $101.51 | $101.08 | 101,143 |
| 2021-10-29 | $98.91 | $100.80 | $98.91 | $100.49 | $100.06 | 102,635 |
| 2021-10-28 | $96.94 | $98.95 | $96.94 | $98.82 | $98.40 | 39,157 |
| 2021-10-27 | $98.01 | $98.01 | $96.45 | $96.51 | $96.10 | 52,558 |
| 2021-10-26 | $97.89 | $98.81 | $97.40 | $98.10 | $97.68 | 36,726 |
| 2021-10-25 | $97.53 | $98.58 | $96.63 | $97.76 | $97.34 | 69,558 |
| 2021-10-22 | $96.68 | $97.84 | $96.26 | $97.49 | $97.08 | 25,955 |
| 2021-10-21 | $96.73 | $96.96 | $95.86 | $96.22 | $95.81 | 45,125 |
| 2021-10-20 | $97.66 | $97.68 | $96.16 | $96.56 | $96.15 | 44,454 |
| 2021-10-19 | $98.11 | $98.11 | $96.84 | $97.42 | $97.01 | 27,278 |
| 2021-10-18 | $98.15 | $99.16 | $97.49 | $98.02 | $97.60 | 68,627 |
| 2021-10-15 | $98.62 | $99.85 | $97.96 | $98.04 | $97.62 | 70,076 |
| 2021-10-14 | $97.08 | $98.23 | $96.45 | $97.61 | $97.20 | 69,957 |
| 2021-10-13 | $96.48 | $96.61 | $95.26 | $96.38 | $95.97 | 39,984 |
| 2021-10-12 | $96.65 | $97.25 | $95.80 | $96.72 | $96.31 | 30,784 |
| 2021-10-11 | $97.26 | $97.32 | $95.45 | $96.68 | $96.27 | 49,938 |
| 2021-10-08 | $95.69 | $96.96 | $94.34 | $96.96 | $96.55 | 54,004 |
| 2021-10-07 | $93.23 | $95.80 | $92.57 | $95.29 | $94.89 | 51,188 |
| 2021-10-06 | $93.37 | $93.37 | $91.69 | $92.96 | $92.57 | 53,814 |
| 2021-10-05 | $91.87 | $93.22 | $91.35 | $93.17 | $92.77 | 55,121 |
| 2021-10-04 | $90.69 | $91.79 | $89.52 | $91.23 | $90.84 | 83,752 |
| 2021-10-01 | $89.53 | $91.05 | $88.37 | $90.67 | $90.28 | 98,617 |
| 2021-09-30 | $90.00 | $90.74 | $88.96 | $89.29 | $88.91 | 46,137 |
| 2021-09-29 | $89.19 | $90.66 | $88.97 | $89.45 | $89.07 | 42,374 |
| 2021-09-28 | $90.20 | $90.20 | $87.91 | $89.04 | $88.66 | 66,625 |
| 2021-09-27 | $88.57 | $90.52 | $88.27 | $89.75 | $89.37 | 38,703 |
| 2021-09-24 | $87.95 | $89.55 | $87.95 | $88.64 | $88.26 | 30,919 |
| 2021-09-23 | $87.81 | $89.10 | $87.81 | $88.43 | $88.05 | 37,404 |
| 2021-09-22 | $87.45 | $88.61 | $86.90 | $87.57 | $87.20 | 35,202 |
| 2021-09-21 | $87.77 | $87.77 | $85.93 | $87.05 | $86.68 | 38,145 |
| 2021-09-20 | $86.01 | $88.77 | $85.74 | $87.17 | $86.80 | 75,399 |
| 2021-09-17 | $88.06 | $90.90 | $86.25 | $88.22 | $87.85 | 251,252 |
| 2021-09-16 | $89.48 | $90.20 | $87.86 | $88.11 | $87.74 | 55,220 |
| 2021-09-15 | $88.28 | $90.43 | $88.28 | $88.99 | $88.61 | 124,763 |
| 2021-09-14 | $91.05 | $91.23 | $88.28 | $88.43 | $88.05 | 40,785 |
| 2021-09-13 | $91.36 | $91.48 | $89.25 | $90.49 | $90.11 | 68,613 |
| 2021-09-10 | $92.27 | $92.27 | $90.18 | $90.60 | $90.22 | 35,387 |
| 2021-09-09 | $91.95 | $92.45 | $91.19 | $91.87 | $91.48 | 48,109 |
| 2021-09-08 | $90.47 | $91.86 | $90.47 | $91.78 | $91.25 | 69,332 |
| 2021-09-07 | $93.05 | $93.05 | $90.71 | $90.75 | $90.23 | 28,434 |
| 2021-09-03 | $93.22 | $94.45 | $91.90 | $93.05 | $92.51 | 52,728 |
| 2021-09-02 | $94.37 | $94.37 | $93.32 | $93.54 | $93.00 | 43,094 |
| 2021-09-01 | $94.14 | $95.27 | $92.98 | $93.82 | $93.28 | 45,792 |
| 2021-08-31 | $94.09 | $94.55 | $93.43 | $93.66 | $93.12 | 34,496 |
| 2021-08-30 | $94.97 | $94.97 | $93.67 | $94.32 | $93.78 | 25,667 |
| 2021-08-27 | $93.35 | $95.81 | $93.35 | $94.67 | $94.12 | 40,285 |
| 2021-08-26 | $93.35 | $93.50 | $92.40 | $93.06 | $92.52 | 40,093 |
| 2021-08-25 | $93.10 | $93.94 | $92.41 | $93.06 | $92.52 | 45,987 |
| 2021-08-24 | $95.67 | $96.50 | $92.63 | $92.85 | $92.31 | 59,156 |
| 2021-08-23 | $95.27 | $96.00 | $94.59 | $95.46 | $94.91 | 36,359 |
| 2021-08-20 | $92.71 | $95.39 | $92.71 | $95.15 | $94.60 | 61,672 |
| 2021-08-19 | $92.12 | $93.30 | $90.71 | $93.08 | $92.54 | 82,283 |
| 2021-08-18 | $94.48 | $94.67 | $92.19 | $92.34 | $91.81 | 56,314 |
| 2021-08-17 | $94.20 | $95.37 | $93.46 | $94.39 | $93.85 | 41,906 |
| 2021-08-16 | $94.63 | $96.53 | $94.27 | $94.90 | $94.35 | 53,778 |
| 2021-08-13 | $95.08 | $96.43 | $93.55 | $95.00 | $94.45 | 73,858 |
| 2021-08-12 | $91.40 | $95.44 | $91.40 | $95.37 | $94.82 | 97,079 |
| 2021-08-11 | $90.69 | $92.29 | $90.31 | $91.40 | $90.87 | 35,754 |
| 2021-08-10 | $89.20 | $90.53 | $88.94 | $90.30 | $89.78 | 32,545 |
| 2021-08-09 | $90.27 | $90.27 | $89.02 | $89.37 | $88.85 | 37,867 |
| 2021-08-06 | $90.68 | $91.28 | $89.77 | $90.45 | $89.93 | 37,933 |
| 2021-08-05 | $88.58 | $90.84 | $88.58 | $90.00 | $89.48 | 73,729 |
| 2021-08-04 | $88.42 | $89.12 | $85.52 | $88.21 | $87.70 | 50,939 |
| 2021-08-03 | $90.66 | $91.00 | $88.25 | $88.39 | $87.88 | 52,334 |
| 2021-08-02 | $91.52 | $92.94 | $90.11 | $90.23 | $89.71 | 69,375 |
| 2021-07-30 | $91.35 | $92.32 | $91.14 | $91.57 | $91.04 | 48,461 |
| 2021-07-29 | $90.34 | $91.99 | $90.34 | $91.37 | $90.84 | 36,745 |
| 2021-07-28 | $89.52 | $90.74 | $88.31 | $89.61 | $89.09 | 94,179 |
| 2021-07-27 | $88.79 | $90.67 | $88.34 | $89.52 | $89.00 | 67,947 |
| 2021-07-26 | $89.14 | $90.33 | $88.88 | $89.23 | $88.72 | 58,252 |
| 2021-07-23 | $89.79 | $89.87 | $88.32 | $89.04 | $88.53 | 85,613 |
| 2021-07-22 | $90.50 | $90.50 | $88.73 | $88.98 | $88.47 | 40,350 |
| 2021-07-21 | $91.79 | $91.90 | $90.26 | $90.80 | $90.28 | 41,018 |
| 2021-07-20 | $90.50 | $93.62 | $90.50 | $91.35 | $90.82 | 79,303 |
| 2021-07-19 | $89.95 | $91.41 | $89.08 | $89.94 | $89.42 | 63,895 |
| 2021-07-16 | $91.90 | $92.60 | $90.66 | $90.73 | $90.21 | 48,354 |
| 2021-07-15 | $90.22 | $91.24 | $89.92 | $91.14 | $90.61 | 32,370 |
| 2021-07-14 | $91.61 | $91.77 | $90.19 | $90.39 | $89.87 | 41,894 |
| 2021-07-13 | $90.78 | $91.60 | $90.17 | $91.09 | $90.57 | 63,815 |
| 2021-07-12 | $89.68 | $91.22 | $89.62 | $91.22 | $90.69 | 60,583 |
| 2021-07-09 | $89.85 | $91.41 | $89.85 | $90.36 | $89.84 | 44,785 |
| 2021-07-08 | $88.60 | $90.40 | $88.05 | $88.88 | $88.37 | 72,182 |
| 2021-07-07 | $89.58 | $90.81 | $89.40 | $90.10 | $89.58 | 46,961 |
| 2021-07-06 | $90.17 | $91.09 | $87.52 | $89.80 | $89.28 | 68,438 |
| 2021-07-02 | $90.55 | $90.62 | $89.29 | $90.12 | $89.60 | 43,658 |
| 2021-07-01 | $88.70 | $91.13 | $87.29 | $90.73 | $90.21 | 98,713 |
| 2021-06-30 | $87.60 | $88.93 | $87.50 | $87.86 | $87.35 | 161,237 |
| 2021-06-29 | $88.70 | $89.10 | $88.01 | $88.03 | $87.52 | 58,404 |
| 2021-06-28 | $90.48 | $90.48 | $88.03 | $88.91 | $88.40 | 53,258 |
| 2021-06-25 | $90.32 | $91.78 | $88.93 | $90.66 | $90.14 | 540,698 |
| 2021-06-24 | $90.00 | $90.73 | $89.08 | $90.48 | $89.96 | 66,429 |
| 2021-06-23 | $91.47 | $91.85 | $89.45 | $89.63 | $89.11 | 81,862 |
| 2021-06-22 | $92.07 | $92.27 | $90.96 | $91.73 | $91.20 | 63,608 |
| 2021-06-21 | $94.18 | $95.00 | $92.47 | $92.48 | $91.95 | 71,369 |
| 2021-06-18 | $95.61 | $95.78 | $92.88 | $93.21 | $92.67 | 136,966 |
| 2021-06-17 | $96.16 | $97.40 | $95.32 | $97.15 | $96.59 | 108,127 |
| 2021-06-16 | $94.60 | $96.30 | $93.93 | $96.12 | $95.57 | 148,430 |
| 2021-06-15 | $93.89 | $95.87 | $93.06 | $95.02 | $94.47 | 59,750 |
| 2021-06-14 | $94.45 | $95.06 | $93.21 | $93.42 | $92.88 | 48,114 |
| 2021-06-11 | $93.29 | $94.61 | $92.68 | $94.44 | $93.90 | 113,113 |
| 2021-06-10 | $92.50 | $93.13 | $91.65 | $93.04 | $92.50 | 55,118 |
| 2021-06-09 | $93.51 | $93.51 | $92.52 | $92.90 | $92.23 | 71,109 |
| 2021-06-08 | $92.09 | $93.57 | $92.09 | $93.28 | $92.60 | 55,487 |
| 2021-06-07 | $90.65 | $92.88 | $90.55 | $92.38 | $91.71 | 66,970 |
| 2021-06-04 | $89.83 | $91.83 | $89.80 | $90.71 | $90.05 | 95,343 |
| 2021-06-03 | $88.83 | $91.07 | $88.62 | $90.22 | $89.57 | 57,415 |
| 2021-06-02 | $102.23 | $102.23 | $87.84 | $89.26 | $88.61 | 73,443 |
| 2021-06-01 | $88.26 | $92.24 | $87.52 | $91.26 | $90.60 | 245,974 |
| 2021-05-28 | $88.17 | $88.42 | $86.81 | $87.90 | $87.26 | 34,285 |
| 2021-05-27 | $88.73 | $89.15 | $87.76 | $87.99 | $87.35 | 94,586 |
| 2021-05-26 | $89.22 | $89.22 | $87.80 | $88.07 | $87.43 | 61,667 |
| 2021-05-25 | $90.55 | $91.50 | $88.43 | $88.69 | $88.05 | 55,898 |
| 2021-05-24 | $91.12 | $91.14 | $89.70 | $90.52 | $89.86 | 46,883 |
| 2021-05-21 | $92.57 | $92.57 | $90.64 | $91.02 | $90.36 | 38,768 |
| 2021-05-20 | $91.03 | $91.25 | $89.70 | $90.77 | $90.11 | 32,255 |
| 2021-05-19 | $91.44 | $93.01 | $89.03 | $90.90 | $90.24 | 38,707 |
| 2021-05-18 | $92.82 | $93.60 | $91.90 | $92.09 | $91.42 | 47,299 |
| 2021-05-17 | $93.25 | $93.58 | $92.05 | $93.13 | $92.45 | 49,846 |
| 2021-05-14 | $92.90 | $93.64 | $92.18 | $93.40 | $92.72 | 49,633 |
| 2021-05-13 | $89.53 | $92.27 | $89.53 | $92.23 | $91.56 | 56,932 |
| 2021-05-12 | $92.04 | $92.43 | $89.04 | $89.30 | $88.65 | 78,352 |
| 2021-05-11 | $91.01 | $92.70 | $90.46 | $92.00 | $91.33 | 73,317 |
| 2021-05-10 | $92.93 | $93.10 | $92.05 | $92.34 | $91.67 | 46,061 |
| 2021-05-07 | $92.88 | $93.03 | $91.13 | $93.02 | $92.35 | 38,154 |
| 2021-05-06 | $95.34 | $95.56 | $92.21 | $93.13 | $92.45 | 72,785 |
| 2021-05-05 | $94.50 | $97.19 | $91.99 | $95.28 | $94.59 | 144,952 |
| 2021-05-04 | $92.09 | $92.49 | $90.78 | $91.09 | $90.43 | 66,295 |
| 2021-05-03 | $91.21 | $92.86 | $89.94 | $92.04 | $91.37 | 125,422 |
| 2021-04-30 | $90.86 | $91.06 | $89.49 | $91.06 | $90.40 | 93,245 |
| 2021-04-29 | $91.76 | $92.70 | $91.50 | $91.64 | $90.98 | 29,395 |
| 2021-04-28 | $92.75 | $92.75 | $91.26 | $91.60 | $90.94 | 47,668 |
| 2021-04-27 | $92.70 | $93.38 | $92.36 | $92.74 | $92.07 | 50,660 |
| 2021-04-26 | $93.39 | $94.19 | $92.11 | $92.11 | $91.44 | 63,757 |
| 2021-04-23 | $91.68 | $93.77 | $90.97 | $93.42 | $92.74 | 83,528 |
| 2021-04-22 | $90.30 | $92.45 | $89.86 | $92.06 | $91.39 | 97,608 |
| 2021-04-21 | $90.30 | $92.04 | $89.88 | $90.43 | $89.77 | 52,977 |
| 2021-04-20 | $91.58 | $91.86 | $89.41 | $89.97 | $89.32 | 42,522 |
| 2021-04-19 | $91.50 | $91.83 | $90.03 | $91.43 | $90.77 | 51,501 |
| 2021-04-16 | $91.79 | $92.22 | $91.01 | $91.72 | $91.05 | 49,405 |
| 2021-04-15 | $90.93 | $91.56 | $89.74 | $91.38 | $90.72 | 41,393 |
| 2021-04-14 | $90.32 | $91.62 | $90.32 | $90.96 | $90.30 | 40,973 |
| 2021-04-13 | $91.50 | $91.63 | $89.61 | $90.17 | $89.52 | 86,564 |
| 2021-04-12 | $91.20 | $92.05 | $89.89 | $91.50 | $90.84 | 40,902 |
| 2021-04-09 | $90.50 | $91.75 | $89.38 | $91.31 | $90.65 | 42,159 |
| 2021-04-08 | $90.62 | $91.15 | $89.22 | $90.43 | $89.77 | 58,844 |
| 2021-04-07 | $92.09 | $92.09 | $89.64 | $90.14 | $89.49 | 75,445 |
| 2021-04-06 | $91.65 | $93.05 | $91.60 | $92.04 | $91.37 | 65,101 |
| 2021-04-05 | $90.97 | $92.52 | $90.82 | $91.85 | $91.18 | 95,154 |
| 2021-04-01 | $89.11 | $90.76 | $88.84 | $90.10 | $89.45 | 151,728 |
| 2021-03-31 | $88.31 | $88.90 | $86.99 | $87.40 | $86.77 | 176,676 |
| 2021-03-30 | $88.29 | $89.18 | $86.61 | $88.27 | $87.63 | 108,244 |
| 2021-03-29 | $88.76 | $89.63 | $87.89 | $87.89 | $87.25 | 99,598 |
| 2021-03-26 | $88.16 | $88.91 | $86.59 | $88.67 | $88.03 | 57,642 |
| 2021-03-25 | $86.86 | $88.31 | $85.47 | $87.53 | $86.89 | 87,804 |
| 2021-03-24 | $87.19 | $89.86 | $87.02 | $87.15 | $86.38 | 71,123 |
| 2021-03-23 | $86.30 | $87.24 | $85.12 | $86.25 | $85.49 | 96,511 |
| 2021-03-22 | $88.64 | $89.53 | $86.47 | $87.15 | $86.38 | 47,198 |
| 2021-03-19 | $88.36 | $89.08 | $86.85 | $88.96 | $88.17 | 175,315 |
| 2021-03-18 | $88.74 | $90.27 | $88.07 | $88.47 | $87.69 | 82,519 |
| 2021-03-17 | $88.93 | $89.77 | $88.37 | $89.17 | $88.38 | 42,570 |
| 2021-03-16 | $90.39 | $90.64 | $87.39 | $89.26 | $88.47 | 72,624 |
| 2021-03-15 | $91.89 | $93.50 | $90.12 | $90.99 | $90.19 | 75,511 |
| 2021-03-12 | $90.51 | $92.86 | $90.51 | $92.65 | $91.83 | 63,393 |
| 2021-03-11 | $89.60 | $90.52 | $88.58 | $90.11 | $89.31 | 50,836 |
| 2021-03-10 | $87.51 | $89.69 | $87.13 | $89.16 | $88.37 | 62,019 |
| 2021-03-09 | $88.69 | $89.45 | $87.37 | $87.48 | $86.71 | 60,417 |
| 2021-03-08 | $87.99 | $90.00 | $87.32 | $89.02 | $88.23 | 81,645 |
| 2021-03-05 | $86.03 | $87.72 | $84.70 | $87.60 | $86.83 | 58,208 |
| 2021-03-04 | $87.19 | $88.12 | $84.44 | $84.90 | $84.15 | 94,105 |
| 2021-03-03 | $86.98 | $88.86 | $86.04 | $87.13 | $86.36 | 104,613 |
| 2021-03-02 | $85.65 | $87.01 | $84.15 | $86.75 | $85.98 | 105,792 |
| 2021-03-01 | $84.36 | $86.64 | $83.78 | $86.16 | $85.40 | 91,963 |
| 2021-02-26 | $86.50 | $90.42 | $81.17 | $83.45 | $82.71 | 172,003 |
| 2021-02-25 | $86.15 | $86.46 | $83.94 | $85.09 | $84.34 | 127,706 |
| 2021-02-24 | $84.52 | $86.38 | $83.98 | $86.07 | $85.31 | 56,549 |
| 2021-02-23 | $84.55 | $86.31 | $83.20 | $84.34 | $83.59 | 62,839 |
| 2021-02-22 | $83.16 | $85.89 | $83.16 | $84.70 | $83.95 | 83,958 |
| 2021-02-19 | $82.87 | $85.43 | $82.87 | $83.86 | $83.12 | 59,071 |
| 2021-02-18 | $81.95 | $83.29 | $80.73 | $82.87 | $82.14 | 43,145 |
| 2021-02-17 | $81.44 | $82.78 | $81.02 | $82.34 | $81.61 | 34,504 |
| 2021-02-16 | $83.12 | $83.12 | $81.27 | $82.05 | $81.32 | 62,514 |
| 2021-02-12 | $83.86 | $84.20 | $82.21 | $82.83 | $82.10 | 30,971 |
| 2021-02-11 | $83.78 | $84.49 | $82.72 | $83.64 | $82.90 | 41,672 |
| 2021-02-10 | $84.44 | $84.67 | $82.79 | $83.50 | $82.76 | 53,571 |
| 2021-02-09 | $83.17 | $84.59 | $82.70 | $84.11 | $83.37 | 30,180 |
| 2021-02-08 | $82.80 | $83.50 | $82.00 | $83.45 | $82.71 | 67,493 |
| 2021-02-05 | $83.45 | $83.60 | $81.86 | $82.13 | $81.40 | 51,514 |
| 2021-02-04 | $80.69 | $83.00 | $80.69 | $82.97 | $82.24 | 106,956 |
| 2021-02-03 | $78.24 | $80.61 | $77.46 | $80.53 | $79.82 | 100,728 |
| 2021-02-02 | $77.40 | $78.77 | $76.87 | $78.62 | $77.92 | 39,040 |
| 2021-02-01 | $77.57 | $78.00 | $75.44 | $76.74 | $76.06 | 105,339 |
| 2021-01-29 | $80.22 | $80.40 | $77.13 | $77.13 | $76.45 | 113,119 |
| 2021-01-28 | $80.49 | $81.48 | $79.83 | $80.18 | $79.47 | 87,580 |
| 2021-01-27 | $80.06 | $82.60 | $79.19 | $79.87 | $79.16 | 154,670 |
| 2021-01-26 | $82.28 | $82.28 | $80.83 | $81.19 | $80.47 | 61,061 |
| 2021-01-25 | $81.52 | $82.35 | $79.90 | $81.65 | $80.93 | 62,727 |
| 2021-01-22 | $80.18 | $81.69 | $80.18 | $81.54 | $80.82 | 72,844 |
| 2021-01-21 | $80.54 | $81.48 | $80.08 | $80.90 | $80.18 | 65,752 |
| 2021-01-20 | $79.60 | $80.95 | $79.25 | $80.62 | $79.91 | 64,367 |
| 2021-01-19 | $80.00 | $80.00 | $78.64 | $79.54 | $78.84 | 71,507 |
| 2021-01-15 | $78.73 | $79.82 | $77.59 | $79.73 | $79.03 | 53,646 |
| 2021-01-14 | $78.51 | $79.89 | $78.09 | $79.09 | $78.39 | 94,119 |
| 2021-01-13 | $79.15 | $79.50 | $77.53 | $77.86 | $77.17 | 46,742 |
| 2021-01-12 | $77.94 | $79.73 | $77.52 | $79.26 | $78.56 | 44,298 |
| 2021-01-11 | $78.87 | $79.82 | $76.86 | $77.35 | $76.67 | 88,335 |
| 2021-01-08 | $79.07 | $79.99 | $78.29 | $79.67 | $78.97 | 106,747 |
| 2021-01-07 | $78.14 | $79.92 | $76.19 | $78.43 | $77.74 | 103,758 |
| 2021-01-06 | $74.33 | $79.87 | $74.25 | $77.90 | $77.21 | 104,202 |
| 2021-01-05 | $72.31 | $74.00 | $71.32 | $73.32 | $72.67 | 83,287 |
| 2021-01-04 | $74.84 | $75.30 | $71.85 | $72.48 | $71.84 | 83,862 |
| 2020-12-31 | $74.51 | $74.77 | $72.90 | $74.33 | $73.67 | 132,775 |
| 2020-12-30 | $74.62 | $75.55 | $73.32 | $74.84 | $74.18 | 75,926 |
| 2020-12-29 | $76.03 | $76.45 | $73.48 | $74.71 | $74.05 | 60,248 |
| 2020-12-28 | $74.94 | $76.30 | $74.70 | $75.58 | $74.91 | 96,949 |
| 2020-12-24 | $74.61 | $75.68 | $73.95 | $74.63 | $73.97 | 18,254 |
| 2020-12-23 | $74.69 | $75.73 | $74.10 | $74.63 | $73.97 | 52,081 |
| 2020-12-22 | $75.40 | $76.31 | $74.25 | $74.43 | $73.77 | 42,765 |
| 2020-12-21 | $75.51 | $76.37 | $74.40 | $75.75 | $75.08 | 116,808 |
| 2020-12-18 | $77.55 | $78.81 | $76.91 | $76.93 | $76.25 | 204,186 |
| 2020-12-17 | $77.55 | $77.86 | $76.21 | $77.25 | $76.57 | 67,811 |
| 2020-12-16 | $79.58 | $79.63 | $77.11 | $77.55 | $76.86 | 71,119 |
| 2020-12-15 | $77.43 | $79.98 | $76.57 | $79.50 | $78.80 | 133,172 |
| 2020-12-14 | $78.18 | $78.90 | $76.42 | $76.63 | $75.95 | 123,822 |
| 2020-12-11 | $77.65 | $78.90 | $76.80 | $77.44 | $76.76 | 74,245 |
| 2020-12-10 | $76.50 | $78.63 | $75.05 | $78.36 | $77.67 | 76,052 |
| 2020-12-09 | $76.67 | $77.56 | $76.16 | $76.96 | $76.14 | 69,990 |
| 2020-12-08 | $75.43 | $76.97 | $74.49 | $76.11 | $75.30 | 102,369 |
| 2020-12-07 | $74.30 | $76.09 | $73.70 | $75.75 | $74.95 | 101,424 |
| 2020-12-04 | $74.47 | $75.71 | $73.84 | $74.54 | $73.75 | 96,634 |
| 2020-12-03 | $72.39 | $74.43 | $71.48 | $74.29 | $73.50 | 161,834 |
| 2020-12-02 | $72.41 | $72.82 | $71.03 | $72.35 | $71.58 | 118,732 |
| 2020-12-01 | $72.81 | $74.41 | $71.70 | $72.44 | $71.67 | 131,201 |
| 2020-11-30 | $74.00 | $74.43 | $71.72 | $72.43 | $71.66 | 116,130 |
| 2020-11-27 | $75.06 | $75.06 | $72.81 | $74.14 | $73.35 | 46,934 |
| 2020-11-25 | $77.03 | $77.03 | $71.22 | $75.17 | $74.37 | 95,368 |
| 2020-11-24 | $75.03 | $77.09 | $73.68 | $77.02 | $76.20 | 110,643 |
| 2020-11-23 | $73.58 | $74.88 | $72.72 | $74.35 | $73.56 | 133,000 |
| 2020-11-20 | $71.42 | $73.63 | $71.42 | $73.36 | $72.58 | 96,493 |
| 2020-11-19 | $74.43 | $74.43 | $71.42 | $72.80 | $72.03 | 99,228 |
| 2020-11-18 | $76.68 | $77.47 | $74.14 | $74.23 | $73.44 | 267,451 |
| 2020-11-17 | $74.67 | $76.37 | $74.13 | $76.19 | $75.38 | 86,242 |
| 2020-11-16 | $75.41 | $76.29 | $74.72 | $75.70 | $74.90 | 71,728 |
| 2020-11-13 | $72.94 | $74.20 | $72.18 | $73.82 | $73.04 | 75,445 |
| 2020-11-12 | $72.68 | $74.20 | $71.66 | $72.29 | $71.52 | 102,164 |
| 2020-11-11 | $75.91 | $75.91 | $73.59 | $74.71 | $73.92 | 131,190 |
| 2020-11-10 | $73.04 | $76.70 | $73.04 | $75.94 | $75.13 | 180,111 |
| 2020-11-09 | $74.21 | $77.00 | $72.53 | $72.59 | $71.82 | 143,519 |
| 2020-11-06 | $74.50 | $74.50 | $69.05 | $69.71 | $68.97 | 268,395 |
| 2020-11-05 | $68.43 | $70.98 | $68.36 | $69.72 | $68.98 | 93,538 |
| 2020-11-04 | $69.89 | $70.99 | $66.29 | $68.31 | $67.59 | 62,199 |
| 2020-11-03 | $68.41 | $70.94 | $67.59 | $70.58 | $69.83 | 118,305 |
| 2020-11-02 | $66.17 | $68.12 | $65.73 | $67.09 | $66.38 | 77,636 |
| 2020-10-30 | $64.33 | $65.80 | $64.12 | $65.39 | $64.70 | 111,666 |
| 2020-10-29 | $66.00 | $66.03 | $63.59 | $64.49 | $63.81 | 213,984 |
| 2020-10-28 | $66.28 | $67.78 | $65.33 | $65.56 | $64.86 | 145,564 |
| 2020-10-27 | $69.34 | $69.34 | $67.31 | $67.71 | $66.99 | 265,277 |
| 2020-10-26 | $70.39 | $70.54 | $69.12 | $69.58 | $68.84 | 96,949 |
| 2020-10-23 | $71.43 | $72.14 | $70.33 | $71.15 | $70.40 | 106,781 |
| 2020-10-22 | $70.53 | $71.46 | $69.89 | $71.03 | $70.28 | 97,200 |
| 2020-10-21 | $69.61 | $70.88 | $69.23 | $70.48 | $69.73 | 111,400 |
| 2020-10-20 | $68.20 | $70.14 | $67.82 | $69.97 | $69.23 | 130,665 |
| 2020-10-19 | $68.31 | $68.37 | $67.26 | $67.59 | $66.87 | 79,883 |
| 2020-10-16 | $68.68 | $68.91 | $67.04 | $68.05 | $67.33 | 67,193 |
| 2020-10-15 | $67.23 | $68.34 | $66.50 | $68.12 | $67.40 | 95,287 |
| 2020-10-14 | $68.28 | $69.14 | $67.89 | $68.19 | $67.47 | 61,325 |
| 2020-10-13 | $68.30 | $68.99 | $67.83 | $68.10 | $67.38 | 65,403 |
| 2020-10-12 | $67.24 | $69.07 | $66.75 | $68.95 | $68.22 | 110,551 |
| 2020-10-09 | $67.99 | $69.23 | $66.74 | $67.19 | $66.48 | 92,076 |
| 2020-10-08 | $67.42 | $68.03 | $66.53 | $67.57 | $66.85 | 83,389 |
| 2020-10-07 | $65.17 | $66.71 | $64.76 | $66.68 | $65.97 | 108,583 |
| 2020-10-06 | $64.14 | $66.13 | $63.51 | $64.66 | $63.97 | 111,087 |
| 2020-10-05 | $63.41 | $63.93 | $62.86 | $63.72 | $63.04 | 53,624 |
| 2020-10-02 | $60.69 | $63.24 | $60.02 | $62.92 | $62.25 | 98,677 |
| 2020-10-01 | $61.53 | $62.35 | $61.04 | $61.67 | $61.02 | 106,649 |
| 2020-09-30 | $62.48 | $63.13 | $61.11 | $61.53 | $60.88 | 109,436 |
| 2020-09-29 | $63.74 | $63.99 | $61.08 | $62.20 | $61.54 | 69,653 |
| 2020-09-28 | $63.35 | $64.41 | $62.93 | $63.75 | $63.07 | 81,760 |
| 2020-09-25 | $61.73 | $62.81 | $61.26 | $62.70 | $62.03 | 76,725 |
| 2020-09-24 | $61.06 | $62.25 | $60.29 | $62.08 | $61.42 | 89,515 |
| 2020-09-23 | $61.81 | $62.58 | $60.68 | $61.15 | $60.50 | 130,106 |
| 2020-09-22 | $61.48 | $62.46 | $61.07 | $61.90 | $61.24 | 78,300 |
| 2020-09-21 | $64.92 | $64.92 | $60.35 | $61.46 | $60.81 | 135,239 |
| 2020-09-18 | $67.24 | $67.25 | $65.55 | $65.87 | $65.17 | 337,554 |
| 2020-09-17 | $66.99 | $67.67 | $65.95 | $66.77 | $66.06 | 150,008 |
| 2020-09-16 | $66.09 | $67.62 | $65.58 | $67.24 | $66.53 | 183,284 |
| 2020-09-15 | $67.21 | $67.69 | $65.46 | $65.78 | $65.08 | 91,639 |
| 2020-09-14 | $66.57 | $67.32 | $66.40 | $66.93 | $66.22 | 94,824 |
| 2020-09-11 | $65.59 | $66.38 | $64.72 | $66.10 | $65.40 | 102,872 |
| 2020-09-10 | $67.00 | $67.00 | $65.09 | $65.52 | $64.82 | 84,006 |
| 2020-09-09 | $67.23 | $67.23 | $65.72 | $66.50 | $65.65 | 137,151 |
| 2020-09-08 | $67.81 | $67.81 | $66.29 | $66.78 | $65.93 | 92,042 |
| 2020-09-04 | $69.68 | $69.92 | $67.92 | $68.51 | $67.63 | 102,513 |
| 2020-09-03 | $70.86 | $71.20 | $68.43 | $68.93 | $68.05 | 100,117 |
| 2020-09-02 | $69.00 | $70.90 | $69.00 | $70.69 | $69.79 | 62,780 |
| 2020-09-01 | $68.91 | $69.87 | $65.52 | $69.12 | $68.24 | 132,780 |
| 2020-08-31 | $68.01 | $68.80 | $66.83 | $68.31 | $67.44 | 176,962 |
| 2020-08-28 | $68.67 | $69.52 | $67.36 | $68.17 | $67.30 | 77,662 |
| 2020-08-27 | $66.98 | $69.19 | $66.98 | $68.57 | $67.70 | 106,827 |
| 2020-08-26 | $68.46 | $68.47 | $66.33 | $66.81 | $65.96 | 94,594 |
| 2020-08-25 | $68.66 | $68.88 | $67.60 | $68.47 | $67.60 | 59,721 |
| 2020-08-24 | $68.29 | $68.39 | $67.67 | $68.34 | $67.47 | 72,449 |
| 2020-08-21 | $69.08 | $70.48 | $67.33 | $67.94 | $67.08 | 48,874 |
| 2020-08-20 | $68.56 | $69.60 | $68.56 | $69.04 | $68.16 | 69,239 |
| 2020-08-19 | $69.10 | $69.83 | $68.93 | $69.23 | $68.35 | 93,380 |
| 2020-08-18 | $69.41 | $70.19 | $68.77 | $69.15 | $68.27 | 106,352 |
| 2020-08-17 | $71.29 | $71.46 | $68.70 | $69.08 | $68.20 | 97,181 |
| 2020-08-14 | $71.94 | $72.58 | $71.16 | $71.53 | $70.62 | 236,544 |
| 2020-08-13 | $72.64 | $73.54 | $72.31 | $72.51 | $71.59 | 63,419 |
| 2020-08-12 | $76.06 | $76.96 | $73.11 | $73.11 | $72.18 | 89,552 |
| 2020-08-11 | $74.88 | $77.49 | $74.72 | $75.53 | $74.57 | 122,269 |
| 2020-08-10 | $72.54 | $74.64 | $71.61 | $73.22 | $72.29 | 111,893 |
| 2020-08-07 | $70.85 | $72.64 | $68.74 | $72.04 | $71.12 | 89,484 |
| 2020-08-06 | $74.56 | $75.11 | $70.67 | $70.99 | $70.09 | 106,866 |
| 2020-08-05 | $74.62 | $76.13 | $70.33 | $74.89 | $73.94 | 190,367 |
| 2020-08-04 | $67.89 | $70.30 | $67.83 | $68.92 | $68.04 | 206,332 |
| 2020-08-03 | $68.06 | $68.48 | $67.07 | $68.13 | $67.26 | 96,604 |
| 2020-07-31 | $66.55 | $67.68 | $66.55 | $67.61 | $66.75 | 140,109 |
| 2020-07-30 | $65.46 | $67.22 | $64.57 | $67.11 | $66.26 | 68,881 |
| 2020-07-29 | $64.75 | $67.16 | $64.75 | $66.35 | $65.51 | 131,277 |
| 2020-07-28 | $63.70 | $64.74 | $63.70 | $64.51 | $63.69 | 138,472 |
| 2020-07-27 | $63.67 | $63.94 | $63.01 | $63.83 | $63.02 | 64,040 |
| 2020-07-24 | $65.43 | $65.43 | $63.85 | $63.93 | $63.12 | 76,718 |
| 2020-07-23 | $65.05 | $66.01 | $64.98 | $65.39 | $64.56 | 47,937 |
| 2020-07-22 | $64.26 | $65.75 | $63.93 | $65.15 | $64.32 | 89,901 |
| 2020-07-21 | $64.84 | $65.60 | $64.28 | $64.60 | $63.78 | 52,018 |
| 2020-07-20 | $64.20 | $64.60 | $63.97 | $64.19 | $63.37 | 67,314 |
| 2020-07-17 | $64.66 | $65.92 | $64.38 | $64.66 | $63.84 | 89,730 |
| 2020-07-16 | $63.50 | $64.95 | $63.07 | $64.83 | $64.01 | 148,526 |
| 2020-07-15 | $61.72 | $64.25 | $61.63 | $63.95 | $63.14 | 286,392 |
| 2020-07-14 | $60.60 | $61.06 | $59.33 | $60.05 | $59.29 | 167,940 |
| 2020-07-13 | $61.09 | $61.94 | $60.13 | $60.49 | $59.72 | 102,373 |
| 2020-07-10 | $60.51 | $61.39 | $60.22 | $60.50 | $59.73 | 228,349 |
| 2020-07-09 | $62.03 | $62.03 | $58.95 | $59.93 | $59.17 | 221,163 |
| 2020-07-08 | $61.77 | $63.03 | $60.88 | $62.00 | $61.21 | 109,403 |
| 2020-07-07 | $61.75 | $63.28 | $61.57 | $61.96 | $61.17 | 174,384 |
| 2020-07-06 | $66.23 | $66.28 | $61.77 | $62.55 | $61.75 | 125,644 |
| 2020-07-02 | $66.11 | $66.37 | $64.02 | $65.08 | $64.25 | 166,820 |
| 2020-07-01 | $65.79 | $66.99 | $64.53 | $64.96 | $64.13 | 142,976 |
| 2020-06-30 | $61.33 | $65.27 | $61.31 | $64.83 | $64.01 | 208,502 |
| 2020-06-29 | $60.70 | $62.80 | $60.67 | $61.93 | $61.14 | 155,284 |
| 2020-06-26 | $62.28 | $62.45 | $60.02 | $60.18 | $59.41 | 187,706 |
| 2020-06-25 | $61.53 | $62.51 | $61.00 | $62.39 | $61.60 | 150,995 |
| 2020-06-24 | $64.32 | $65.16 | $61.82 | $62.08 | $61.29 | 77,484 |
| 2020-06-23 | $65.43 | $65.77 | $64.28 | $65.19 | $64.36 | 144,925 |
| 2020-06-22 | $62.53 | $64.89 | $62.00 | $64.44 | $63.62 | 87,352 |
| 2020-06-19 | $65.44 | $65.44 | $62.63 | $63.10 | $62.30 | 135,289 |
| 2020-06-18 | $63.95 | $64.94 | $63.31 | $64.65 | $63.83 | 74,224 |
| 2020-06-17 | $66.29 | $66.29 | $63.38 | $64.47 | $63.65 | 77,337 |
| 2020-06-16 | $65.44 | $67.09 | $64.98 | $66.03 | $65.19 | 165,394 |
| 2020-06-15 | $60.90 | $64.46 | $60.44 | $63.53 | $62.72 | 74,610 |
| 2020-06-12 | $64.49 | $64.63 | $60.39 | $62.39 | $61.60 | 172,842 |
| 2020-06-11 | $63.93 | $64.77 | $61.83 | $62.52 | $61.72 | 153,247 |
| 2020-06-10 | $67.87 | $68.16 | $65.22 | $66.58 | $65.59 | 117,532 |
| 2020-06-09 | $69.78 | $70.60 | $67.75 | $68.16 | $67.14 | 163,310 |
| 2020-06-08 | $71.73 | $72.15 | $70.04 | $70.91 | $69.85 | 112,009 |
| 2020-06-05 | $70.40 | $75.27 | $69.83 | $71.12 | $70.06 | 177,997 |
| 2020-06-04 | $69.17 | $70.75 | $68.69 | $69.65 | $68.61 | 132,566 |
| 2020-06-03 | $66.15 | $70.07 | $65.68 | $69.81 | $68.77 | 244,911 |
| 2020-06-02 | $65.18 | $66.25 | $64.22 | $65.09 | $64.12 | 181,446 |
| 2020-06-01 | $65.61 | $65.94 | $64.40 | $64.62 | $63.66 | 184,506 |
| 2020-05-29 | $65.90 | $66.26 | $64.38 | $65.58 | $64.60 | 93,356 |
| 2020-05-28 | $66.99 | $67.35 | $66.07 | $66.46 | $65.47 | 111,172 |
| 2020-05-27 | $64.83 | $66.80 | $64.02 | $66.61 | $65.62 | 185,836 |
| 2020-05-26 | $62.15 | $65.00 | $61.81 | $63.61 | $62.66 | 104,072 |
| 2020-05-22 | $60.90 | $60.90 | $59.48 | $60.38 | $59.48 | 106,902 |
| 2020-05-21 | $58.73 | $60.95 | $58.73 | $60.50 | $59.60 | 123,867 |
| 2020-05-20 | $59.63 | $60.38 | $58.71 | $59.06 | $58.18 | 124,034 |
| 2020-05-19 | $58.90 | $60.18 | $58.39 | $58.50 | $57.63 | 79,145 |
| 2020-05-18 | $58.97 | $60.25 | $58.01 | $59.26 | $58.38 | 170,649 |
| 2020-05-15 | $52.24 | $57.73 | $52.02 | $57.58 | $56.72 | 288,077 |
| 2020-05-14 | $53.12 | $53.75 | $51.48 | $52.38 | $51.60 | 249,860 |
| 2020-05-13 | $57.42 | $57.42 | $53.87 | $53.99 | $53.18 | 133,505 |
| 2020-05-12 | $61.41 | $62.77 | $57.52 | $57.75 | $56.89 | 177,371 |
| 2020-05-11 | $64.04 | $65.13 | $61.61 | $61.61 | $60.69 | 169,620 |
| 2020-05-08 | $65.96 | $66.60 | $64.33 | $64.35 | $63.39 | 160,531 |
| 2020-05-07 | $66.93 | $69.03 | $64.77 | $64.98 | $64.01 | 166,599 |
| 2020-05-06 | $62.96 | $68.80 | $62.74 | $66.43 | $65.44 | 415,423 |
| 2020-05-05 | $72.43 | $72.74 | $69.78 | $69.95 | $68.91 | 57,574 |
| 2020-05-04 | $70.17 | $71.10 | $68.62 | $70.71 | $69.65 | 103,443 |
| 2020-05-01 | $71.90 | $73.06 | $70.44 | $71.26 | $70.20 | 76,172 |
| 2020-04-30 | $73.95 | $73.95 | $71.43 | $73.54 | $72.44 | 122,119 |
| 2020-04-29 | $74.19 | $77.43 | $72.14 | $75.83 | $74.70 | 127,338 |
| 2020-04-28 | $72.77 | $73.00 | $70.68 | $72.10 | $71.02 | 70,661 |
| 2020-04-27 | $68.60 | $72.04 | $68.60 | $71.28 | $70.22 | 109,865 |
| 2020-04-24 | $67.63 | $68.57 | $66.61 | $68.25 | $67.23 | 61,107 |
| 2020-04-23 | $67.09 | $68.10 | $64.83 | $67.68 | $66.67 | 99,706 |
| 2020-04-22 | $66.06 | $67.93 | $64.27 | $67.33 | $66.33 | 81,464 |
| 2020-04-21 | $65.28 | $68.80 | $63.42 | $65.29 | $64.32 | 78,590 |
| 2020-04-20 | $68.34 | $70.58 | $66.75 | $67.17 | $66.17 | 94,440 |
| 2020-04-17 | $66.41 | $70.80 | $63.10 | $70.48 | $69.43 | 108,181 |
| 2020-04-16 | $64.80 | $65.79 | $61.96 | $64.09 | $63.13 | 103,853 |
| 2020-04-15 | $66.16 | $68.63 | $64.43 | $65.23 | $64.26 | 114,051 |
| 2020-04-14 | $69.02 | $69.52 | $67.01 | $68.49 | $67.47 | 129,581 |
| 2020-04-13 | $72.46 | $73.04 | $66.41 | $67.15 | $66.15 | 98,270 |
| 2020-04-09 | $72.62 | $74.56 | $71.84 | $73.38 | $72.28 | 121,616 |
| 2020-04-08 | $71.68 | $73.50 | $71.06 | $71.57 | $70.50 | 97,726 |
| 2020-04-07 | $70.33 | $71.48 | $68.56 | $70.02 | $68.97 | 95,108 |
| 2020-04-06 | $66.65 | $69.47 | $66.32 | $69.06 | $68.03 | 88,999 |
| 2020-04-03 | $66.82 | $68.10 | $63.34 | $64.58 | $63.62 | 88,434 |
| 2020-04-02 | $64.79 | $67.64 | $64.00 | $66.91 | $65.91 | 96,776 |
| 2020-04-01 | $67.01 | $67.91 | $63.22 | $65.74 | $64.76 | 119,778 |
| 2020-03-31 | $69.33 | $72.28 | $67.05 | $68.70 | $67.67 | 187,848 |
| 2020-03-30 | $65.28 | $69.99 | $65.28 | $69.62 | $68.58 | 99,980 |
| 2020-03-27 | $63.95 | $68.72 | $60.63 | $64.81 | $63.84 | 170,119 |
| 2020-03-26 | $64.67 | $69.74 | $62.21 | $66.57 | $65.58 | 85,141 |
| 2020-03-25 | $61.36 | $66.15 | $56.93 | $64.51 | $63.41 | 184,440 |
| 2020-03-24 | $63.62 | $66.33 | $58.83 | $61.62 | $60.57 | 206,822 |
| 2020-03-23 | $57.69 | $62.11 | $55.70 | $61.71 | $60.66 | 194,213 |
| 2020-03-20 | $58.96 | $62.89 | $56.38 | $57.76 | $56.78 | 229,869 |
| 2020-03-19 | $51.03 | $59.70 | $47.75 | $58.02 | $57.03 | 183,388 |
| 2020-03-18 | $52.63 | $55.60 | $48.84 | $51.08 | $50.21 | 175,132 |
| 2020-03-17 | $60.43 | $61.65 | $54.48 | $55.71 | $54.76 | 210,302 |
| 2020-03-16 | $64.88 | $68.46 | $59.01 | $59.39 | $58.38 | 190,771 |
| 2020-03-13 | $72.05 | $73.31 | $68.29 | $72.00 | $70.78 | 221,049 |
| 2020-03-12 | $74.05 | $74.05 | $67.95 | $69.06 | $67.89 | 296,062 |
| 2020-03-11 | $74.89 | $77.48 | $74.89 | $77.30 | $75.99 | 141,904 |
| 2020-03-10 | $77.00 | $77.74 | $74.83 | $76.66 | $75.36 | 274,066 |
| 2020-03-09 | $78.50 | $80.44 | $75.49 | $75.76 | $74.47 | 197,016 |
| 2020-03-06 | $78.40 | $82.50 | $78.40 | $82.50 | $81.10 | 270,680 |
| 2020-03-05 | $81.30 | $82.26 | $80.36 | $81.19 | $79.81 | 193,254 |
| 2020-03-04 | $81.37 | $82.72 | $79.58 | $82.59 | $81.19 | 98,205 |
| 2020-03-03 | $81.29 | $83.42 | $79.87 | $80.17 | $78.81 | 182,069 |
| 2020-03-02 | $76.11 | $81.91 | $76.11 | $81.52 | $80.13 | 375,193 |
| 2020-02-28 | $73.25 | $78.05 | $73.25 | $75.98 | $74.69 | 294,466 |
| 2020-02-27 | $79.26 | $80.59 | $76.42 | $78.19 | $76.86 | 127,326 |
| 2020-02-26 | $81.24 | $81.91 | $80.21 | $80.49 | $79.12 | 108,517 |
| 2020-02-25 | $85.53 | $86.44 | $80.40 | $80.72 | $79.35 | 149,830 |
| 2020-02-24 | $83.28 | $85.89 | $82.55 | $85.50 | $84.05 | 195,733 |
| 2020-02-21 | $86.07 | $86.34 | $84.63 | $85.34 | $83.89 | 119,802 |
| 2020-02-20 | $87.20 | $87.87 | $85.82 | $86.00 | $84.54 | 122,672 |
| 2020-02-19 | $86.60 | $87.94 | $86.22 | $87.32 | $85.84 | 126,796 |
| 2020-02-18 | $86.88 | $87.72 | $85.90 | $86.53 | $85.06 | 51,992 |
| 2020-02-14 | $87.19 | $87.90 | $87.02 | $87.31 | $85.83 | 49,017 |
| 2020-02-13 | $86.12 | $87.67 | $86.12 | $86.90 | $85.42 | 84,480 |
| 2020-02-12 | $87.73 | $88.57 | $86.13 | $86.32 | $84.85 | 63,699 |
| 2020-02-11 | $88.15 | $88.31 | $87.21 | $87.32 | $85.84 | 80,773 |
| 2020-02-10 | $87.09 | $87.97 | $86.94 | $87.71 | $86.22 | 89,286 |
| 2020-02-07 | $87.40 | $88.38 | $87.08 | $87.15 | $85.67 | 67,640 |
| 2020-02-06 | $88.80 | $89.00 | $87.41 | $87.60 | $86.11 | 85,348 |
| 2020-02-05 | $89.42 | $89.60 | $88.36 | $88.46 | $86.96 | 64,642 |
| 2020-02-04 | $89.24 | $89.59 | $88.69 | $88.72 | $87.21 | 72,510 |
| 2020-02-03 | $88.03 | $89.61 | $88.03 | $88.27 | $86.77 | 113,529 |
| 2020-01-31 | $89.28 | $89.53 | $87.45 | $87.59 | $86.10 | 97,862 |
| 2020-01-30 | $89.26 | $90.48 | $89.15 | $89.35 | $87.83 | 107,903 |
| 2020-01-29 | $89.83 | $91.33 | $89.07 | $89.64 | $88.12 | 149,191 |
| 2020-01-28 | $89.39 | $90.36 | $88.94 | $89.70 | $88.18 | 215,838 |
| 2020-01-27 | $87.62 | $89.59 | $87.16 | $88.87 | $87.36 | 282,451 |
| 2020-01-24 | $89.93 | $89.93 | $88.66 | $88.88 | $87.37 | 93,971 |
| 2020-01-23 | $90.45 | $91.00 | $89.65 | $89.65 | $88.13 | 127,985 |
| 2020-01-22 | $91.26 | $91.92 | $89.94 | $90.62 | $89.08 | 207,957 |
| 2020-01-21 | $91.80 | $92.52 | $90.29 | $90.74 | $89.20 | 144,688 |
| 2020-01-17 | $93.22 | $93.22 | $91.91 | $92.25 | $90.68 | 80,409 |
| 2020-01-16 | $93.28 | $93.28 | $92.26 | $92.65 | $91.08 | 155,040 |
| 2020-01-15 | $93.03 | $94.00 | $92.29 | $92.74 | $91.16 | 99,635 |
| 2020-01-14 | $93.48 | $95.24 | $92.61 | $92.88 | $91.30 | 168,232 |
| 2020-01-13 | $93.20 | $94.40 | $93.08 | $94.30 | $92.70 | 56,639 |
| 2020-01-10 | $93.03 | $93.50 | $92.63 | $93.23 | $91.65 | 73,263 |
| 2020-01-09 | $92.42 | $93.86 | $92.08 | $93.05 | $91.47 | 85,067 |
| 2020-01-08 | $91.70 | $92.69 | $91.25 | $91.88 | $90.32 | 63,101 |
| 2020-01-07 | $92.14 | $92.66 | $91.18 | $91.77 | $90.21 | 65,213 |
| 2020-01-06 | $92.04 | $92.91 | $91.53 | $92.49 | $90.92 | 106,684 |
| 2020-01-03 | $91.65 | $93.25 | $91.36 | $92.64 | $91.07 | 70,630 |
| 2020-01-02 | $91.97 | $92.80 | $91.00 | $92.73 | $91.15 | 71,012 |
| 2019-12-31 | $91.65 | $93.37 | $91.25 | $91.62 | $90.06 | 90,981 |
| 2019-12-30 | $92.30 | $92.68 | $91.36 | $91.69 | $90.13 | 78,968 |
| 2019-12-27 | $92.20 | $93.06 | $91.58 | $92.19 | $90.62 | 50,399 |
| 2019-12-26 | $92.91 | $92.91 | $91.61 | $92.18 | $90.61 | 53,523 |
| 2019-12-24 | $92.20 | $92.87 | $91.64 | $92.87 | $91.29 | 27,022 |
| 2019-12-23 | $92.92 | $92.92 | $91.31 | $92.24 | $90.67 | 44,758 |
| 2019-12-20 | $91.00 | $93.20 | $90.72 | $93.01 | $91.43 | 116,068 |
| 2019-12-19 | $89.94 | $91.13 | $89.39 | $90.90 | $89.36 | 68,855 |
| 2019-12-18 | $92.21 | $92.21 | $88.68 | $89.46 | $87.94 | 132,414 |
| 2019-12-17 | $90.84 | $91.95 | $90.38 | $91.88 | $90.32 | 69,647 |
| 2019-12-16 | $91.26 | $91.98 | $90.29 | $90.77 | $89.23 | 68,119 |
| 2019-12-13 | $90.36 | $90.96 | $89.44 | $90.72 | $89.18 | 39,593 |
| 2019-12-12 | $89.11 | $90.90 | $87.48 | $90.57 | $89.03 | 133,760 |
| 2019-12-11 | $91.00 | $91.48 | $88.83 | $89.35 | $87.70 | 148,323 |
| 2019-12-10 | $91.32 | $91.88 | $90.20 | $91.00 | $89.32 | 149,594 |
| 2019-12-09 | $92.41 | $92.44 | $90.85 | $91.50 | $89.81 | 85,648 |
| 2019-12-06 | $91.22 | $93.20 | $91.22 | $92.81 | $91.09 | 123,381 |
| 2019-12-05 | $92.84 | $93.65 | $89.20 | $90.55 | $88.87 | 201,962 |
| 2019-12-04 | $91.04 | $93.36 | $90.82 | $92.72 | $91.00 | 176,818 |
| 2019-12-03 | $89.21 | $90.64 | $89.21 | $90.41 | $88.74 | 156,415 |
| 2019-12-02 | $89.75 | $90.22 | $88.58 | $90.02 | $88.35 | 104,851 |
| 2019-11-29 | $89.16 | $90.25 | $89.01 | $89.73 | $88.07 | 39,586 |
| 2019-11-27 | $89.33 | $89.55 | $88.32 | $89.24 | $87.59 | 31,603 |
| 2019-11-26 | $87.93 | $89.73 | $87.93 | $89.09 | $87.44 | 56,218 |
| 2019-11-25 | $85.81 | $88.14 | $85.32 | $88.01 | $86.38 | 81,821 |
| 2019-11-22 | $85.71 | $85.94 | $84.91 | $85.59 | $84.01 | 58,200 |
| 2019-11-21 | $86.90 | $86.90 | $85.05 | $85.29 | $83.71 | 52,468 |
| 2019-11-20 | $86.15 | $87.79 | $85.94 | $86.87 | $85.26 | 80,280 |
| 2019-11-19 | $86.67 | $87.47 | $85.84 | $86.33 | $84.73 | 99,894 |
| 2019-11-18 | $86.00 | $86.51 | $85.50 | $86.49 | $84.89 | 82,521 |
| 2019-11-15 | $87.45 | $87.53 | $86.10 | $86.19 | $84.59 | 50,520 |
| 2019-11-14 | $86.63 | $87.94 | $85.96 | $87.02 | $85.41 | 49,432 |
| 2019-11-13 | $86.88 | $88.04 | $86.00 | $86.64 | $85.04 | 85,397 |
| 2019-11-12 | $86.00 | $88.14 | $84.80 | $87.24 | $85.63 | 124,053 |
| 2019-11-11 | $87.20 | $87.87 | $85.63 | $85.96 | $84.37 | 94,778 |
| 2019-11-08 | $89.27 | $90.33 | $87.75 | $88.23 | $86.60 | 79,216 |
| 2019-11-07 | $87.00 | $92.06 | $85.45 | $89.37 | $87.72 | 275,282 |
| 2019-11-06 | $86.36 | $86.88 | $85.40 | $85.91 | $84.32 | 133,717 |
| 2019-11-05 | $86.63 | $86.79 | $85.39 | $86.46 | $84.86 | 113,559 |
| 2019-11-04 | $85.47 | $86.94 | $84.94 | $86.45 | $84.85 | 89,010 |
| 2019-11-01 | $85.95 | $86.24 | $84.89 | $85.03 | $83.46 | 111,768 |
| 2019-10-31 | $84.37 | $86.18 | $83.97 | $85.69 | $84.10 | 120,671 |
| 2019-10-30 | $84.19 | $84.81 | $83.28 | $84.49 | $82.93 | 73,992 |
| 2019-10-29 | $83.36 | $84.81 | $83.36 | $84.19 | $82.63 | 77,639 |
| 2019-10-28 | $83.76 | $84.50 | $83.29 | $83.59 | $82.04 | 74,036 |
| 2019-10-25 | $82.79 | $84.34 | $82.30 | $83.81 | $82.26 | 92,645 |
| 2019-10-24 | $80.95 | $83.10 | $80.33 | $83.03 | $81.49 | 67,415 |
| 2019-10-23 | $80.67 | $80.86 | $79.73 | $80.73 | $79.24 | 84,561 |
| 2019-10-22 | $80.06 | $81.09 | $79.87 | $80.96 | $79.46 | 91,268 |
| 2019-10-21 | $80.11 | $80.60 | $79.49 | $80.18 | $78.70 | 101,858 |
| 2019-10-18 | $78.91 | $80.07 | $78.46 | $79.73 | $78.25 | 103,936 |
| 2019-10-17 | $76.54 | $79.36 | $76.54 | $79.20 | $77.73 | 121,418 |
| 2019-10-16 | $77.17 | $77.20 | $76.28 | $76.48 | $75.06 | 52,766 |
| 2019-10-15 | $76.48 | $77.54 | $75.40 | $77.29 | $75.86 | 115,426 |
| 2019-10-14 | $77.93 | $78.26 | $76.30 | $76.58 | $75.16 | 94,266 |
| 2019-10-11 | $78.29 | $80.21 | $77.64 | $78.38 | $76.93 | 126,704 |
| 2019-10-10 | $76.83 | $77.95 | $76.06 | $77.43 | $76.00 | 81,480 |
| 2019-10-09 | $77.61 | $77.76 | $76.33 | $76.67 | $75.25 | 101,595 |
| 2019-10-08 | $79.66 | $79.66 | $77.21 | $77.32 | $75.89 | 67,320 |
| 2019-10-07 | $80.22 | $81.04 | $79.62 | $79.96 | $78.48 | 96,489 |
| 2019-10-04 | $78.73 | $80.55 | $78.14 | $80.32 | $78.83 | 89,790 |
| 2019-10-03 | $80.31 | $80.31 | $78.35 | $78.60 | $77.15 | 87,795 |
| 2019-10-02 | $81.48 | $81.48 | $79.61 | $80.70 | $79.21 | 165,092 |
| 2019-10-01 | $84.82 | $85.78 | $81.98 | $82.14 | $80.62 | 84,779 |
| 2019-09-30 | $84.03 | $85.55 | $84.03 | $84.47 | $82.91 | 169,869 |
| 2019-09-27 | $84.60 | $85.68 | $83.86 | $84.04 | $82.48 | 143,045 |
| 2019-09-26 | $84.18 | $85.21 | $82.92 | $84.62 | $83.05 | 168,085 |
| 2019-09-25 | $79.77 | $84.13 | $79.07 | $83.85 | $82.30 | 254,458 |
| 2019-09-24 | $79.36 | $80.67 | $79.36 | $79.75 | $78.27 | 138,102 |
| 2019-09-23 | $80.59 | $80.81 | $78.57 | $79.28 | $77.81 | 127,510 |
| 2019-09-20 | $81.71 | $82.09 | $80.45 | $80.73 | $79.24 | 451,140 |
| 2019-09-19 | $80.87 | $82.29 | $79.41 | $81.85 | $80.34 | 128,375 |
| 2019-09-18 | $79.33 | $80.47 | $79.33 | $80.25 | $78.76 | 195,321 |
| 2019-09-17 | $76.78 | $79.48 | $76.36 | $79.33 | $77.86 | 146,540 |
| 2019-09-16 | $76.57 | $77.29 | $76.24 | $76.86 | $75.44 | 90,397 |
| 2019-09-13 | $76.92 | $78.04 | $76.39 | $76.82 | $75.40 | 137,017 |
| 2019-09-12 | $77.70 | $77.86 | $75.98 | $76.70 | $75.28 | 158,663 |
| 2019-09-11 | $76.92 | $78.22 | $75.92 | $77.69 | $76.11 | 142,651 |
| 2019-09-10 | $77.31 | $78.12 | $75.04 | $76.94 | $75.38 | 149,323 |
| 2019-09-09 | $79.30 | $79.30 | $77.02 | $77.42 | $75.85 | 77,299 |
| 2019-09-06 | $80.07 | $80.71 | $79.17 | $79.31 | $77.70 | 80,673 |
| 2019-09-05 | $80.41 | $82.10 | $79.70 | $80.00 | $78.38 | 110,315 |
| 2019-09-04 | $81.87 | $84.27 | $79.75 | $79.88 | $78.26 | 188,562 |
| 2019-09-03 | $84.53 | $84.53 | $81.29 | $81.34 | $79.69 | 185,491 |
| 2019-08-30 | $84.75 | $84.80 | $83.73 | $84.66 | $82.94 | 159,232 |
| 2019-08-29 | $83.95 | $84.75 | $83.54 | $84.61 | $82.89 | 113,323 |
| 2019-08-28 | $82.41 | $83.87 | $82.35 | $83.52 | $81.82 | 133,820 |
| 2019-08-27 | $83.78 | $84.25 | $82.04 | $82.54 | $80.86 | 132,519 |
| 2019-08-26 | $83.06 | $83.49 | $82.31 | $83.43 | $81.74 | 121,117 |
| 2019-08-23 | $83.93 | $84.25 | $82.29 | $82.53 | $80.85 | 170,791 |
| 2019-08-22 | $83.99 | $84.65 | $83.47 | $84.22 | $82.51 | 111,147 |
| 2019-08-21 | $82.61 | $83.91 | $82.28 | $83.83 | $82.13 | 116,324 |
| 2019-08-20 | $83.15 | $83.84 | $82.18 | $82.19 | $80.52 | 131,643 |
| 2019-08-19 | $82.65 | $84.33 | $82.09 | $83.23 | $81.54 | 82,761 |
| 2019-08-16 | $81.58 | $82.85 | $79.10 | $82.65 | $80.97 | 95,112 |
| 2019-08-15 | $81.04 | $81.35 | $80.24 | $81.12 | $79.47 | 99,599 |
| 2019-08-14 | $81.12 | $81.35 | $78.45 | $81.03 | $79.39 | 96,867 |
| 2019-08-13 | $82.48 | $83.01 | $81.47 | $82.02 | $80.36 | 84,453 |
| 2019-08-12 | $82.15 | $82.48 | $81.07 | $82.21 | $80.54 | 103,532 |
| 2019-08-09 | $82.62 | $83.04 | $81.40 | $82.53 | $80.85 | 112,213 |
| 2019-08-08 | $81.52 | $83.29 | $81.52 | $82.85 | $81.17 | 158,352 |
| 2019-08-07 | $79.51 | $81.59 | $79.51 | $81.16 | $79.51 | 105,687 |
| 2019-08-06 | $80.81 | $81.12 | $78.31 | $79.85 | $78.23 | 124,798 |
| 2019-08-05 | $81.52 | $81.61 | $79.92 | $80.74 | $79.10 | 153,043 |
| 2019-08-02 | $86.11 | $86.11 | $80.40 | $82.40 | $80.73 | 209,776 |
| 2019-08-01 | $84.97 | $86.38 | $82.17 | $82.30 | $80.63 | 207,898 |
| 2019-07-31 | $84.38 | $85.70 | $83.51 | $85.19 | $83.46 | 180,483 |
| 2019-07-30 | $83.63 | $84.77 | $83.11 | $83.88 | $82.18 | 101,328 |
| 2019-07-29 | $84.63 | $84.95 | $83.85 | $84.00 | $82.30 | 103,701 |
| 2019-07-26 | $84.39 | $85.00 | $84.39 | $84.88 | $83.16 | 87,011 |
| 2019-07-25 | $83.91 | $84.98 | $83.62 | $84.31 | $82.60 | 158,548 |
| 2019-07-24 | $81.87 | $84.08 | $81.61 | $83.91 | $82.21 | 109,711 |
| 2019-07-23 | $82.29 | $83.03 | $81.62 | $82.13 | $80.46 | 62,677 |
| 2019-07-22 | $82.24 | $82.46 | $81.78 | $82.00 | $80.34 | 150,363 |
| 2019-07-19 | $82.51 | $83.45 | $81.93 | $81.93 | $80.27 | 152,540 |
| 2019-07-18 | $81.78 | $82.94 | $81.13 | $82.45 | $80.78 | 75,624 |
| 2019-07-17 | $81.87 | $82.59 | $81.67 | $81.86 | $80.20 | 79,930 |
| 2019-07-16 | $81.87 | $83.12 | $81.59 | $82.02 | $80.36 | 156,543 |
| 2019-07-15 | $81.66 | $82.00 | $81.05 | $81.75 | $80.09 | 136,745 |
| 2019-07-12 | $80.32 | $81.88 | $79.72 | $81.14 | $79.49 | 195,620 |
| 2019-07-11 | $78.87 | $80.11 | $78.62 | $80.02 | $78.40 | 165,869 |
| 2019-07-10 | $78.22 | $79.20 | $78.10 | $78.83 | $77.23 | 74,641 |
| 2019-07-09 | $77.41 | $78.38 | $77.18 | $78.07 | $76.49 | 92,673 |
| 2019-07-08 | $77.98 | $78.98 | $77.47 | $77.73 | $76.15 | 76,366 |
| 2019-07-05 | $77.84 | $78.45 | $76.97 | $78.25 | $76.66 | 70,501 |
| 2019-07-03 | $77.04 | $78.57 | $76.57 | $78.36 | $76.77 | 77,389 |
| 2019-07-02 | $74.01 | $77.23 | $73.70 | $77.01 | $75.45 | 101,190 |
| 2019-07-01 | $73.41 | $74.17 | $73.12 | $73.94 | $72.44 | 165,910 |
| 2019-06-28 | $72.29 | $73.24 | $72.09 | $72.80 | $71.32 | 512,971 |
| 2019-06-27 | $72.31 | $73.12 | $71.95 | $72.20 | $70.73 | 92,201 |
| 2019-06-26 | $72.34 | $72.89 | $71.77 | $72.21 | $70.74 | 111,155 |
| 2019-06-25 | $72.55 | $72.75 | $71.83 | $72.12 | $70.66 | 157,088 |
| 2019-06-24 | $73.82 | $73.82 | $72.31 | $72.50 | $71.03 | 130,799 |
| 2019-06-21 | $74.26 | $74.63 | $73.18 | $73.54 | $72.05 | 160,032 |
| 2019-06-20 | $75.95 | $76.02 | $73.82 | $74.60 | $73.09 | 95,763 |
| 2019-06-19 | $73.96 | $75.44 | $73.51 | $75.22 | $73.69 | 143,807 |
| 2019-06-18 | $74.53 | $75.20 | $73.80 | $74.01 | $72.51 | 99,940 |
| 2019-06-17 | $75.04 | $75.73 | $73.94 | $74.25 | $72.74 | 58,134 |
| 2019-06-14 | $74.05 | $75.22 | $74.00 | $75.00 | $73.48 | 78,341 |
| 2019-06-13 | $74.80 | $74.89 | $73.69 | $74.08 | $72.58 | 45,808 |
| 2019-06-12 | $74.84 | $75.01 | $74.15 | $74.62 | $72.97 | 37,899 |
| 2019-06-11 | $74.84 | $76.66 | $74.50 | $74.52 | $72.87 | 61,654 |
| 2019-06-10 | $73.74 | $74.96 | $73.28 | $74.43 | $72.78 | 82,934 |
| 2019-06-07 | $73.66 | $74.08 | $70.00 | $73.51 | $71.88 | 131,813 |
| 2019-06-06 | $73.72 | $74.07 | $72.81 | $73.17 | $71.55 | 108,738 |
| 2019-06-05 | $73.58 | $74.39 | $73.32 | $73.78 | $72.15 | 52,215 |
| 2019-06-04 | $73.92 | $74.31 | $73.31 | $73.75 | $72.12 | 103,550 |
| 2019-06-03 | $72.82 | $74.08 | $72.82 | $73.25 | $71.63 | 104,461 |
| 2019-05-31 | $72.21 | $73.00 | $72.21 | $72.89 | $71.28 | 57,928 |
| 2019-05-30 | $73.02 | $73.65 | $72.05 | $72.92 | $71.31 | 72,947 |
| 2019-05-29 | $73.68 | $74.29 | $72.12 | $72.49 | $70.88 | 115,434 |
| 2019-05-28 | $73.35 | $74.52 | $73.35 | $74.19 | $72.55 | 72,471 |
| 2019-05-24 | $73.71 | $75.02 | $73.06 | $73.54 | $71.91 | 102,457 |
| 2019-05-23 | $75.37 | $75.56 | $72.68 | $73.52 | $71.89 | 79,401 |
| 2019-05-22 | $76.19 | $76.53 | $75.11 | $75.84 | $74.16 | 41,128 |
| 2019-05-21 | $77.28 | $77.38 | $76.36 | $76.54 | $74.84 | 70,267 |
| 2019-05-20 | $73.51 | $76.98 | $73.51 | $76.91 | $75.21 | 80,335 |
| 2019-05-17 | $74.09 | $74.56 | $73.68 | $73.96 | $72.32 | 113,767 |
| 2019-05-16 | $74.41 | $74.73 | $73.97 | $74.69 | $73.04 | 95,654 |
| 2019-05-15 | $73.16 | $74.40 | $73.03 | $74.03 | $72.39 | 77,949 |
| 2019-05-14 | $73.04 | $74.03 | $72.25 | $73.52 | $71.89 | 50,688 |
| 2019-05-13 | $73.89 | $74.41 | $72.58 | $73.08 | $71.46 | 57,758 |
| 2019-05-10 | $74.31 | $74.86 | $73.52 | $74.80 | $73.14 | 47,399 |
| 2019-05-09 | $75.04 | $75.68 | $73.76 | $74.51 | $72.86 | 62,727 |
| 2019-05-08 | $76.40 | $76.45 | $75.28 | $75.35 | $73.68 | 96,021 |
| 2019-05-07 | $76.70 | $77.96 | $76.20 | $76.39 | $74.70 | 152,896 |
| 2019-05-06 | $76.31 | $78.92 | $75.90 | $77.43 | $75.72 | 151,358 |
| 2019-05-03 | $78.99 | $78.99 | $75.55 | $76.87 | $75.17 | 186,209 |
| 2019-05-02 | $76.92 | $77.69 | $76.13 | $77.40 | $75.69 | 79,406 |
| 2019-05-01 | $78.13 | $78.13 | $76.62 | $76.79 | $75.09 | 59,834 |
| 2019-04-30 | $78.21 | $78.46 | $77.56 | $77.87 | $76.15 | 66,245 |
| 2019-04-29 | $77.71 | $78.45 | $77.47 | $78.30 | $76.57 | 41,203 |
| 2019-04-26 | $77.11 | $77.76 | $75.76 | $77.65 | $75.93 | 45,935 |
| 2019-04-25 | $77.02 | $77.49 | $75.40 | $77.19 | $75.48 | 71,100 |
| 2019-04-24 | $76.21 | $77.72 | $76.21 | $77.22 | $75.51 | 64,929 |
| 2019-04-23 | $74.66 | $76.65 | $74.47 | $76.42 | $74.73 | 58,323 |
| 2019-04-22 | $75.06 | $76.58 | $74.08 | $74.46 | $72.81 | 64,050 |
| 2019-04-18 | $76.63 | $77.35 | $75.03 | $75.18 | $73.52 | 67,808 |
| 2019-04-17 | $76.88 | $77.02 | $76.24 | $76.84 | $75.14 | 64,447 |
| 2019-04-16 | $76.75 | $76.99 | $75.85 | $76.74 | $75.04 | 68,220 |
| 2019-04-15 | $75.71 | $76.72 | $75.71 | $76.48 | $74.79 | 54,083 |
| 2019-04-12 | $76.25 | $76.62 | $68.17 | $75.96 | $74.28 | 50,285 |
| 2019-04-11 | $75.52 | $75.98 | $75.15 | $75.84 | $74.16 | 48,201 |
| 2019-04-10 | $74.28 | $75.62 | $74.24 | $75.37 | $73.70 | 41,743 |
| 2019-04-09 | $74.88 | $75.00 | $73.87 | $74.00 | $72.36 | 44,215 |
| 2019-04-08 | $75.38 | $75.87 | $74.98 | $75.05 | $73.39 | 57,202 |
| 2019-04-05 | $75.04 | $76.05 | $74.27 | $75.80 | $74.12 | 134,595 |
| 2019-04-04 | $75.34 | $75.55 | $74.64 | $74.81 | $73.15 | 48,154 |
| 2019-04-03 | $75.85 | $75.97 | $74.79 | $75.33 | $73.66 | 45,408 |
| 2019-04-02 | $75.72 | $75.75 | $74.65 | $75.38 | $73.71 | 86,478 |
| 2019-04-01 | $76.38 | $76.49 | $74.71 | $75.50 | $73.83 | 84,919 |
| 2019-03-29 | $76.04 | $76.49 | $75.55 | $76.08 | $74.40 | 189,806 |
| 2019-03-28 | $76.32 | $76.93 | $75.75 | $76.05 | $74.37 | 79,805 |
| 2019-03-27 | $75.18 | $76.52 | $74.81 | $76.38 | $74.55 | 109,639 |
| 2019-03-26 | $73.83 | $75.50 | $73.66 | $75.47 | $73.66 | 66,333 |
| 2019-03-25 | $72.63 | $73.70 | $71.85 | $73.66 | $71.90 | 141,596 |
| 2019-03-22 | $74.89 | $75.00 | $72.37 | $72.62 | $70.88 | 124,703 |
| 2019-03-21 | $75.12 | $76.27 | $74.91 | $75.28 | $73.48 | 117,258 |
| 2019-03-20 | $75.82 | $76.30 | $74.67 | $75.21 | $73.41 | 132,047 |
| 2019-03-19 | $76.98 | $77.38 | $75.94 | $75.99 | $74.17 | 49,235 |
| 2019-03-18 | $76.43 | $77.00 | $75.86 | $76.97 | $75.13 | 49,241 |
| 2019-03-15 | $77.78 | $77.81 | $76.07 | $76.17 | $74.35 | 204,390 |
| 2019-03-14 | $75.76 | $77.78 | $75.49 | $77.75 | $75.89 | 144,943 |
| 2019-03-13 | $76.08 | $76.49 | $75.63 | $75.75 | $73.94 | 136,217 |
| 2019-03-12 | $76.47 | $77.08 | $75.71 | $75.99 | $74.17 | 104,150 |
| 2019-03-11 | $75.78 | $76.92 | $75.61 | $76.56 | $74.73 | 83,186 |
| 2019-03-08 | $75.09 | $76.11 | $74.75 | $75.53 | $73.72 | 100,067 |
| 2019-03-07 | $75.30 | $75.65 | $74.76 | $75.13 | $73.33 | 188,260 |
| 2019-03-06 | $76.16 | $76.16 | $74.98 | $75.29 | $73.49 | 103,651 |
| 2019-03-05 | $75.73 | $76.71 | $74.96 | $76.09 | $74.27 | 92,346 |
| 2019-03-04 | $76.13 | $76.29 | $75.54 | $75.74 | $73.93 | 140,221 |
| 2019-03-01 | $75.73 | $76.61 | $74.95 | $76.25 | $74.42 | 105,523 |
| 2019-02-28 | $75.49 | $75.85 | $74.73 | $75.52 | $73.71 | 110,560 |
| 2019-02-27 | $71.99 | $76.57 | $71.95 | $75.37 | $73.57 | 152,471 |
| 2019-02-26 | $74.07 | $74.55 | $72.42 | $72.62 | $70.88 | 165,189 |
| 2019-02-25 | $74.88 | $75.54 | $73.92 | $74.00 | $72.23 | 101,318 |
| 2019-02-22 | $74.33 | $74.60 | $73.72 | $74.50 | $72.72 | 92,941 |
| 2019-02-21 | $74.04 | $74.45 | $72.96 | $74.03 | $72.26 | 105,712 |
| 2019-02-20 | $74.43 | $74.43 | $73.73 | $73.92 | $72.15 | 142,515 |
| 2019-02-19 | $73.79 | $74.46 | $73.53 | $74.44 | $72.66 | 95,281 |
| 2019-02-15 | $73.28 | $74.21 | $72.86 | $74.05 | $72.28 | 107,715 |
| 2019-02-14 | $72.07 | $74.25 | $71.17 | $72.96 | $71.21 | 187,460 |
| 2019-02-13 | $71.54 | $72.79 | $71.51 | $72.08 | $70.35 | 112,720 |
| 2019-02-12 | $71.53 | $72.33 | $71.22 | $72.15 | $70.42 | 125,112 |
| 2019-02-11 | $69.58 | $71.17 | $69.46 | $71.04 | $69.34 | 103,611 |
| 2019-02-08 | $69.00 | $70.01 | $67.97 | $69.59 | $67.92 | 104,692 |
| 2019-02-07 | $67.62 | $69.30 | $67.62 | $69.20 | $67.54 | 91,204 |
| 2019-02-06 | $66.08 | $68.04 | $65.82 | $68.04 | $66.41 | 101,150 |
| 2019-02-05 | $66.66 | $66.66 | $65.43 | $65.95 | $64.37 | 57,152 |
| 2019-02-04 | $65.99 | $66.15 | $65.46 | $66.02 | $64.44 | 43,242 |
| 2019-02-01 | $65.94 | $66.33 | $65.37 | $66.00 | $64.42 | 85,427 |
| 2019-01-31 | $64.81 | $65.96 | $64.44 | $65.92 | $64.34 | 110,671 |
| 2019-01-30 | $62.86 | $65.27 | $62.31 | $65.26 | $63.70 | 105,149 |
| 2019-01-29 | $62.25 | $63.06 | $61.63 | $62.61 | $61.11 | 125,136 |
| 2019-01-28 | $63.10 | $63.25 | $61.26 | $61.97 | $60.49 | 190,386 |
| 2019-01-25 | $64.38 | $64.68 | $63.45 | $63.46 | $61.94 | 107,402 |
| 2019-01-24 | $64.35 | $64.97 | $63.47 | $63.82 | $62.29 | 87,210 |
| 2019-01-23 | $64.48 | $65.79 | $64.09 | $64.25 | $62.71 | 83,819 |
| 2019-01-22 | $64.74 | $64.84 | $64.00 | $64.26 | $62.72 | 76,947 |
| 2019-01-18 | $65.64 | $66.37 | $64.82 | $65.00 | $63.44 | 61,154 |
| 2019-01-17 | $63.65 | $65.81 | $63.65 | $65.62 | $64.05 | 59,565 |
| 2019-01-16 | $64.31 | $65.02 | $63.37 | $63.96 | $62.43 | 51,166 |
| 2019-01-15 | $63.59 | $64.61 | $62.92 | $64.20 | $62.66 | 34,436 |
| 2019-01-14 | $64.07 | $64.86 | $63.05 | $63.43 | $61.91 | 65,026 |
| 2019-01-11 | $64.80 | $65.79 | $64.44 | $64.49 | $62.95 | 55,930 |
| 2019-01-10 | $65.03 | $65.78 | $64.72 | $65.18 | $63.62 | 47,705 |
| 2019-01-09 | $66.52 | $67.35 | $64.57 | $65.16 | $63.60 | 150,960 |
| 2019-01-08 | $65.45 | $66.18 | $63.75 | $66.12 | $64.54 | 61,205 |
| 2019-01-07 | $64.24 | $66.12 | $64.07 | $64.90 | $63.35 | 71,877 |
| 2019-01-04 | $63.51 | $64.91 | $62.89 | $64.25 | $62.71 | 91,428 |
| 2019-01-03 | $64.30 | $64.86 | $62.52 | $62.89 | $61.38 | 74,010 |
| 2019-01-02 | $64.24 | $66.28 | $64.24 | $64.62 | $63.07 | 82,706 |
| 2018-12-31 | $63.99 | $65.25 | $63.47 | $64.78 | $63.23 | 88,604 |
| 2018-12-28 | $63.25 | $66.43 | $60.99 | $63.89 | $62.36 | 98,651 |
| 2018-12-27 | $62.24 | $63.82 | $60.91 | $62.90 | $61.39 | 149,058 |
| 2018-12-26 | $61.46 | $63.06 | $60.22 | $62.95 | $61.44 | 128,669 |
| 2018-12-24 | $62.16 | $62.47 | $61.19 | $61.19 | $59.72 | 45,975 |
| 2018-12-21 | $64.63 | $65.39 | $61.94 | $62.17 | $60.68 | 266,192 |
| 2018-12-20 | $64.38 | $65.02 | $63.19 | $64.62 | $63.07 | 83,970 |
| 2018-12-19 | $64.75 | $66.57 | $64.20 | $64.53 | $62.99 | 78,374 |
| 2018-12-18 | $66.24 | $66.76 | $64.26 | $64.74 | $63.19 | 87,568 |
| 2018-12-17 | $67.44 | $68.15 | $65.12 | $65.90 | $64.32 | 141,620 |
| 2018-12-14 | $67.53 | $68.69 | $67.10 | $67.62 | $66.00 | 76,759 |
| 2018-12-13 | $69.46 | $69.60 | $67.45 | $67.94 | $66.31 | 145,148 |
| 2018-12-12 | $66.96 | $70.23 | $66.96 | $69.45 | $67.79 | 233,810 |
| 2018-12-11 | $66.05 | $66.85 | $65.10 | $66.29 | $64.70 | 161,346 |
| 2018-12-10 | $65.48 | $65.90 | $63.90 | $65.30 | $63.74 | 130,853 |
| 2018-12-07 | $67.53 | $68.15 | $65.40 | $65.47 | $63.90 | 72,896 |
| 2018-12-06 | $67.98 | $69.61 | $66.47 | $67.52 | $65.90 | 150,842 |
| 2018-12-04 | $70.29 | $71.45 | $68.46 | $68.67 | $66.89 | 184,561 |
| 2018-12-03 | $70.53 | $70.61 | $69.41 | $70.28 | $68.46 | 101,223 |
| 2018-11-30 | $69.72 | $70.66 | $69.11 | $70.03 | $68.21 | 100,080 |
| 2018-11-29 | $70.88 | $71.61 | $69.83 | $69.86 | $68.05 | 109,516 |
| 2018-11-28 | $69.70 | $71.54 | $69.50 | $71.23 | $69.38 | 96,691 |
| 2018-11-27 | $69.28 | $70.55 | $69.07 | $69.69 | $67.88 | 97,676 |
| 2018-11-26 | $69.02 | $69.91 | $68.11 | $69.58 | $67.77 | 183,902 |
| 2018-11-23 | $67.86 | $69.26 | $67.86 | $68.70 | $66.92 | 28,385 |
| 2018-11-21 | $67.57 | $68.77 | $67.44 | $68.30 | $66.53 | 56,576 |
| 2018-11-20 | $69.40 | $69.46 | $67.66 | $67.68 | $65.92 | 102,913 |
| 2018-11-19 | $71.34 | $71.44 | $69.57 | $69.88 | $68.07 | 71,341 |
| 2018-11-16 | $71.47 | $72.84 | $71.06 | $71.35 | $69.50 | 68,666 |
| 2018-11-15 | $71.66 | $72.90 | $71.01 | $71.78 | $69.92 | 71,668 |
| 2018-11-14 | $72.74 | $72.74 | $71.34 | $71.89 | $70.02 | 134,333 |
| 2018-11-13 | $74.02 | $74.44 | $72.25 | $72.28 | $70.40 | 122,739 |
| 2018-11-12 | $71.95 | $74.36 | $71.77 | $74.18 | $72.25 | 147,654 |
| 2018-11-09 | $72.48 | $73.52 | $71.10 | $71.94 | $70.07 | 74,888 |
| 2018-11-08 | $72.62 | $72.97 | $71.26 | $72.56 | $70.68 | 54,590 |
| 2018-11-07 | $69.00 | $72.94 | $68.65 | $72.63 | $70.74 | 120,776 |
| 2018-11-06 | $68.56 | $68.71 | $67.49 | $68.48 | $66.70 | 145,910 |
| 2018-11-05 | $73.85 | $74.70 | $68.50 | $68.61 | $66.83 | 178,212 |
| 2018-11-02 | $74.50 | $77.60 | $71.05 | $73.94 | $72.02 | 175,611 |
| 2018-11-01 | $73.77 | $75.35 | $72.58 | $74.44 | $72.51 | 183,499 |
| 2018-10-31 | $74.62 | $75.10 | $73.11 | $73.64 | $71.73 | 100,367 |
| 2018-10-30 | $73.50 | $74.89 | $73.06 | $74.02 | $72.10 | 144,681 |
| 2018-10-29 | $74.17 | $75.35 | $72.82 | $73.50 | $71.59 | 115,307 |
| 2018-10-26 | $73.10 | $74.22 | $72.05 | $73.67 | $71.76 | 110,306 |
| 2018-10-25 | $72.75 | $74.40 | $72.75 | $73.79 | $71.87 | 90,595 |
| 2018-10-24 | $73.05 | $73.86 | $72.49 | $72.75 | $70.86 | 112,359 |
| 2018-10-23 | $72.70 | $73.94 | $72.57 | $73.29 | $71.39 | 61,953 |
| 2018-10-22 | $72.84 | $74.13 | $72.39 | $73.50 | $71.59 | 44,844 |
| 2018-10-19 | $72.21 | $72.99 | $71.43 | $72.82 | $70.93 | 58,530 |
| 2018-10-18 | $73.30 | $75.41 | $71.60 | $72.42 | $70.54 | 44,977 |
| 2018-10-17 | $73.58 | $74.00 | $71.60 | $73.56 | $71.65 | 51,984 |
| 2018-10-16 | $71.88 | $73.96 | $70.98 | $73.86 | $71.94 | 46,811 |
| 2018-10-15 | $71.34 | $72.01 | $70.54 | $71.60 | $69.74 | 61,741 |
| 2018-10-12 | $72.32 | $72.68 | $70.33 | $71.51 | $69.65 | 80,916 |
| 2018-10-11 | $73.25 | $73.86 | $71.58 | $71.70 | $69.84 | 64,298 |
| 2018-10-10 | $73.03 | $74.02 | $72.50 | $73.29 | $71.39 | 125,964 |
| 2018-10-09 | $73.56 | $74.13 | $72.96 | $73.09 | $71.19 | 47,658 |
| 2018-10-08 | $72.82 | $73.84 | $72.28 | $73.57 | $71.66 | 75,755 |
| 2018-10-05 | $72.39 | $73.42 | $71.59 | $72.82 | $70.93 | 134,495 |
| 2018-10-04 | $71.62 | $72.62 | $70.48 | $72.30 | $70.42 | 87,100 |
| 2018-10-03 | $73.20 | $74.51 | $71.35 | $71.47 | $69.61 | 112,833 |
| 2018-10-02 | $72.57 | $73.28 | $71.69 | $73.16 | $71.26 | 72,060 |
| 2018-10-01 | $75.44 | $75.77 | $72.30 | $72.65 | $70.76 | 76,203 |
| 2018-09-28 | $73.30 | $75.45 | $73.05 | $75.45 | $73.49 | 104,986 |
| 2018-09-27 | $74.45 | $74.60 | $73.00 | $73.15 | $71.25 | 41,634 |
| 2018-09-26 | $73.05 | $75.30 | $73.05 | $74.40 | $72.47 | 73,257 |
| 2018-09-25 | $73.50 | $73.95 | $73.05 | $73.05 | $71.15 | 128,732 |
| 2018-09-24 | $73.65 | $73.85 | $70.90 | $73.50 | $71.59 | 60,984 |
| 2018-09-21 | $74.00 | $74.85 | $73.01 | $73.95 | $72.03 | 191,881 |
| 2018-09-20 | $75.90 | $75.95 | $73.70 | $74.85 | $72.91 | 100,487 |
| 2018-09-19 | $78.85 | $79.50 | $75.55 | $75.75 | $73.78 | 94,730 |
| 2018-09-18 | $79.75 | $80.30 | $79.00 | $79.15 | $77.10 | 59,237 |
| 2018-09-17 | $80.95 | $81.22 | $79.25 | $79.90 | $77.83 | 45,531 |
| 2018-09-14 | $79.60 | $81.40 | $78.70 | $81.15 | $79.04 | 82,137 |
| 2018-09-13 | $80.65 | $80.75 | $78.60 | $79.25 | $77.19 | 89,699 |
| 2018-09-12 | $81.05 | $81.35 | $80.15 | $80.40 | $78.31 | 195,257 |
| 2018-09-11 | $80.05 | $81.50 | $80.00 | $81.25 | $79.14 | 72,743 |
| 2018-09-10 | $81.90 | $82.20 | $80.00 | $80.10 | $78.02 | 108,045 |
| 2018-09-07 | $80.75 | $81.65 | $80.40 | $81.65 | $79.53 | 83,112 |
| 2018-09-06 | $81.85 | $82.25 | $80.25 | $80.85 | $78.75 | 124,247 |
| 2018-09-05 | $82.15 | $82.15 | $81.10 | $81.85 | $79.59 | 44,788 |
| 2018-09-04 | $81.70 | $82.15 | $80.85 | $82.15 | $79.88 | 63,960 |
| 2018-08-31 | $81.60 | $82.08 | $81.25 | $81.65 | $79.39 | 51,275 |
| 2018-08-30 | $81.25 | $82.00 | $80.68 | $81.75 | $79.49 | 53,052 |
| 2018-08-29 | $80.45 | $81.35 | $80.11 | $81.25 | $79.00 | 74,432 |
| 2018-08-28 | $81.20 | $81.20 | $79.65 | $80.30 | $78.08 | 69,573 |
| 2018-08-27 | $81.40 | $81.70 | $80.85 | $80.90 | $78.66 | 72,018 |
| 2018-08-24 | $81.00 | $81.20 | $80.10 | $81.10 | $78.86 | 47,264 |
| 2018-08-23 | $80.55 | $80.97 | $80.10 | $80.95 | $78.71 | 47,971 |
| 2018-08-22 | $81.15 | $81.15 | $80.15 | $80.45 | $78.23 | 64,658 |
| 2018-08-21 | $80.50 | $81.20 | $80.00 | $81.15 | $78.91 | 79,396 |
| 2018-08-20 | $81.00 | $81.00 | $80.25 | $80.55 | $78.32 | 59,680 |
| 2018-08-17 | $80.15 | $81.25 | $80.08 | $80.75 | $78.52 | 82,145 |
| 2018-08-16 | $79.55 | $80.85 | $79.55 | $80.30 | $78.08 | 80,027 |
| 2018-08-15 | $80.30 | $80.60 | $79.30 | $79.50 | $77.30 | 125,737 |
| 2018-08-14 | $78.05 | $80.50 | $78.05 | $80.35 | $78.13 | 154,315 |
| 2018-08-13 | $76.05 | $78.00 | $76.05 | $78.00 | $75.84 | 97,710 |
| 2018-08-10 | $75.55 | $76.43 | $74.64 | $76.10 | $74.00 | 49,552 |
| 2018-08-09 | $75.90 | $76.50 | $75.20 | $75.75 | $73.66 | 80,267 |
| 2018-08-08 | $74.25 | $75.65 | $74.25 | $75.50 | $73.41 | 237,626 |
| 2018-08-07 | $76.30 | $76.40 | $74.00 | $74.20 | $72.15 | 294,651 |
| 2018-08-06 | $78.05 | $79.40 | $76.10 | $76.30 | $74.19 | 144,433 |
| 2018-08-03 | $76.65 | $80.70 | $75.40 | $78.05 | $75.89 | 482,200 |
| 2018-08-02 | $73.90 | $74.15 | $73.25 | $73.55 | $71.52 | 144,175 |
| 2018-08-01 | $73.60 | $73.90 | $73.15 | $73.70 | $71.66 | 70,707 |
| 2018-07-31 | $73.15 | $73.85 | $72.75 | $73.65 | $71.61 | 110,727 |
| 2018-07-30 | $73.50 | $73.50 | $72.85 | $73.00 | $70.98 | 77,005 |
| 2018-07-27 | $74.10 | $74.53 | $72.95 | $73.35 | $71.32 | 82,115 |
| 2018-07-26 | $73.40 | $74.45 | $73.40 | $73.90 | $71.86 | 81,702 |
| 2018-07-25 | $72.70 | $73.80 | $72.55 | $73.55 | $71.52 | 56,646 |
| 2018-07-24 | $72.70 | $73.10 | $72.30 | $72.75 | $70.74 | 70,146 |
| 2018-07-23 | $71.85 | $73.08 | $71.85 | $72.70 | $70.69 | 64,415 |
| 2018-07-20 | $72.70 | $72.90 | $71.95 | $72.00 | $70.01 | 56,226 |
| 2018-07-19 | $72.65 | $73.20 | $72.55 | $72.70 | $70.69 | 68,959 |
| 2018-07-18 | $72.95 | $72.95 | $71.85 | $72.65 | $70.64 | 48,905 |
| 2018-07-17 | $73.55 | $74.10 | $72.85 | $73.05 | $71.03 | 91,927 |
| 2018-07-16 | $74.90 | $75.00 | $73.00 | $73.25 | $71.22 | 97,796 |
| 2018-07-13 | $74.60 | $75.95 | $74.60 | $74.95 | $72.88 | 88,657 |
| 2018-07-12 | $74.00 | $74.65 | $73.95 | $74.55 | $72.49 | 107,055 |
| 2018-07-11 | $73.40 | $74.00 | $73.10 | $73.75 | $71.71 | 110,999 |
| 2018-07-10 | $73.70 | $73.95 | $73.10 | $73.70 | $71.66 | 59,445 |
| 2018-07-09 | $72.95 | $73.65 | $72.55 | $73.50 | $71.47 | 160,223 |
| 2018-07-06 | $73.05 | $73.75 | $72.75 | $73.05 | $71.03 | 33,525 |
| 2018-07-05 | $72.75 | $73.25 | $72.20 | $73.05 | $71.03 | 55,546 |
| 2018-07-03 | $73.05 | $73.35 | $72.15 | $72.35 | $70.35 | 56,253 |
| 2018-07-02 | $70.95 | $72.40 | $70.80 | $72.35 | $70.35 | 108,117 |
| 2018-06-29 | $71.25 | $71.60 | $70.85 | $71.05 | $69.09 | 65,882 |
| 2018-06-28 | $70.95 | $71.35 | $70.50 | $70.90 | $68.94 | 51,580 |
| 2018-06-27 | $72.10 | $72.25 | $70.50 | $70.90 | $68.94 | 127,674 |
| 2018-06-26 | $72.85 | $73.10 | $71.80 | $72.05 | $70.06 | 103,336 |
| 2018-06-25 | $73.35 | $76.13 | $72.20 | $72.85 | $70.84 | 108,583 |
| 2018-06-22 | $72.95 | $73.95 | $69.91 | $73.55 | $71.52 | 258,479 |
| 2018-06-21 | $72.55 | $72.80 | $71.45 | $72.60 | $70.59 | 145,399 |
| 2018-06-20 | $73.10 | $74.07 | $71.90 | $72.05 | $70.06 | 99,760 |
| 2018-06-19 | $71.45 | $73.15 | $69.85 | $72.90 | $70.88 | 88,070 |
| 2018-06-18 | $71.20 | $72.08 | $71.00 | $71.60 | $69.62 | 73,474 |
| 2018-06-15 | $71.15 | $71.65 | $70.65 | $71.45 | $69.47 | 85,419 |
| 2018-06-14 | $71.65 | $71.65 | $70.70 | $71.35 | $69.38 | 117,727 |
| 2018-06-13 | $72.85 | $72.95 | $71.05 | $71.25 | $69.28 | 104,592 |
| 2018-06-12 | $73.80 | $73.95 | $72.75 | $73.10 | $71.08 | 164,377 |
| 2018-06-11 | $74.30 | $74.50 | $73.10 | $73.50 | $71.47 | 110,858 |
| 2018-06-08 | $71.55 | $74.75 | $71.35 | $74.05 | $72.00 | 258,020 |
| 2018-06-07 | $71.20 | $71.90 | $70.15 | $71.15 | $69.18 | 146,917 |
| 2018-06-06 | $70.85 | $71.45 | $70.45 | $71.00 | $68.90 | 109,431 |
| 2018-06-05 | $70.80 | $71.30 | $70.25 | $70.90 | $68.80 | 106,096 |
| 2018-06-04 | $71.15 | $71.15 | $67.10 | $70.60 | $68.51 | 114,037 |
| 2018-06-01 | $70.75 | $71.20 | $70.50 | $70.95 | $68.85 | 152,198 |
| 2018-05-31 | $71.95 | $71.95 | $62.53 | $70.65 | $68.56 | 213,897 |
| 2018-05-30 | $69.55 | $71.65 | $68.25 | $71.45 | $69.34 | 173,606 |
| 2018-05-29 | $68.30 | $69.80 | $67.65 | $69.70 | $67.64 | 153,501 |
| 2018-05-25 | $67.25 | $68.40 | $67.20 | $68.35 | $66.33 | 94,236 |
| 2018-05-24 | $67.35 | $67.35 | $66.64 | $67.25 | $65.26 | 107,404 |
| 2018-05-23 | $65.75 | $67.55 | $65.75 | $67.55 | $65.55 | 114,866 |
| 2018-05-22 | $66.60 | $67.05 | $65.70 | $65.85 | $63.90 | 78,882 |
| 2018-05-21 | $65.85 | $66.55 | $65.80 | $66.55 | $64.58 | 53,714 |
| 2018-05-18 | $66.65 | $66.65 | $65.45 | $65.85 | $63.90 | 68,453 |
| 2018-05-17 | $66.40 | $67.20 | $66.35 | $66.40 | $64.44 | 88,666 |
| 2018-05-16 | $65.65 | $66.85 | $65.45 | $66.45 | $64.49 | 121,646 |
| 2018-05-15 | $64.75 | $66.10 | $64.55 | $65.55 | $63.61 | 131,997 |
| 2018-05-14 | $65.80 | $66.35 | $64.80 | $64.90 | $62.98 | 61,490 |
| 2018-05-11 | $65.70 | $66.15 | $64.00 | $65.60 | $63.66 | 77,751 |
| 2018-05-10 | $66.55 | $66.95 | $65.85 | $66.00 | $64.05 | 75,971 |
| 2018-05-09 | $65.50 | $67.05 | $65.50 | $66.55 | $64.58 | 129,447 |
| 2018-05-08 | $64.45 | $65.50 | $64.10 | $65.35 | $63.42 | 158,622 |
| 2018-05-07 | $64.55 | $64.75 | $63.55 | $64.45 | $62.55 | 145,654 |
| 2018-05-04 | $65.80 | $65.80 | $64.15 | $64.75 | $62.84 | 137,033 |
| 2018-05-03 | $63.45 | $67.00 | $58.60 | $65.25 | $63.32 | 158,199 |
| 2018-05-02 | $67.00 | $67.80 | $66.50 | $66.95 | $64.97 | 178,984 |
| 2018-05-01 | $67.15 | $67.35 | $66.47 | $67.05 | $65.07 | 180,236 |
| 2018-04-30 | $67.10 | $67.75 | $66.60 | $67.10 | $65.12 | 98,231 |
| 2018-04-27 | $67.55 | $67.60 | $66.65 | $66.95 | $64.97 | 69,795 |
| 2018-04-26 | $66.90 | $67.55 | $65.31 | $67.25 | $65.26 | 65,343 |
| 2018-04-25 | $67.90 | $67.90 | $66.40 | $66.60 | $64.63 | 58,145 |
| 2018-04-24 | $68.05 | $69.05 | $67.95 | $68.00 | $65.99 | 220,908 |
| 2018-04-23 | $67.50 | $68.05 | $67.30 | $67.85 | $65.84 | 122,161 |
| 2018-04-20 | $66.50 | $67.50 | $66.30 | $67.50 | $65.51 | 201,806 |
| 2018-04-19 | $66.70 | $67.05 | $66.25 | $66.60 | $64.63 | 152,664 |
| 2018-04-18 | $66.20 | $67.05 | $65.90 | $66.75 | $64.78 | 97,880 |
| 2018-04-17 | $65.00 | $66.50 | $64.85 | $65.85 | $63.90 | 329,869 |
| 2018-04-16 | $64.10 | $64.85 | $63.70 | $64.35 | $62.45 | 177,046 |
| 2018-04-13 | $64.00 | $64.25 | $63.60 | $63.90 | $62.01 | 66,888 |
| 2018-04-12 | $63.45 | $64.15 | $63.30 | $63.80 | $61.91 | 68,306 |
| 2018-04-11 | $63.05 | $64.05 | $62.90 | $63.50 | $61.62 | 82,708 |
| 2018-04-10 | $64.25 | $64.48 | $63.05 | $63.30 | $61.43 | 107,116 |
| 2018-04-09 | $64.20 | $64.80 | $63.43 | $63.50 | $61.62 | 77,216 |
| 2018-04-06 | $64.25 | $65.40 | $62.85 | $63.75 | $61.87 | 177,088 |
| 2018-04-05 | $62.50 | $64.75 | $62.50 | $64.65 | $62.74 | 238,965 |
| 2018-04-04 | $60.50 | $62.45 | $60.40 | $62.35 | $60.51 | 136,172 |
| 2018-04-03 | $59.60 | $61.10 | $59.60 | $60.90 | $59.10 | 218,387 |
| 2018-04-02 | $58.30 | $59.80 | $58.05 | $59.55 | $57.79 | 142,062 |
| 2018-03-29 | $57.90 | $59.60 | $56.41 | $58.45 | $56.72 | 120,155 |
| 2018-03-28 | $58.85 | $58.90 | $57.70 | $57.90 | $56.19 | 93,415 |
| 2018-03-27 | $59.15 | $60.30 | $58.60 | $59.05 | $57.17 | 101,149 |
| 2018-03-26 | $60.15 | $60.30 | $57.88 | $58.95 | $57.07 | 112,119 |
| 2018-03-23 | $60.85 | $61.05 | $59.70 | $59.75 | $57.84 | 115,493 |
| 2018-03-22 | $60.95 | $62.00 | $60.95 | $61.05 | $59.10 | 70,192 |
| 2018-03-21 | $61.15 | $61.95 | $60.85 | $61.40 | $59.44 | 51,642 |
| 2018-03-20 | $60.90 | $61.30 | $60.50 | $61.10 | $59.15 | 72,840 |
| 2018-03-19 | $61.05 | $61.80 | $60.70 | $61.05 | $59.10 | 90,278 |
| 2018-03-16 | $61.05 | $61.75 | $60.75 | $61.20 | $59.25 | 121,451 |
| 2018-03-15 | $60.75 | $61.70 | $60.35 | $61.00 | $59.05 | 185,533 |
| 2018-03-14 | $61.35 | $61.45 | $60.45 | $60.50 | $58.57 | 110,426 |
| 2018-03-13 | $61.00 | $61.40 | $60.60 | $61.00 | $59.05 | 80,027 |
| 2018-03-12 | $61.10 | $61.65 | $60.00 | $60.65 | $58.72 | 79,041 |
| 2018-03-09 | $59.85 | $61.35 | $59.28 | $61.30 | $59.34 | 234,080 |
| 2018-03-08 | $60.35 | $60.45 | $59.08 | $59.55 | $57.65 | 147,497 |
| 2018-03-07 | $59.95 | $60.90 | $59.90 | $60.20 | $58.28 | 83,858 |
| 2018-03-06 | $60.30 | $60.80 | $59.60 | $60.45 | $58.52 | 75,062 |
| 2018-03-05 | $59.95 | $61.25 | $59.85 | $60.05 | $58.13 | 103,778 |
| 2018-03-02 | $59.90 | $60.00 | $58.95 | $59.85 | $57.94 | 223,318 |
| 2018-03-01 | $57.25 | $60.00 | $56.95 | $59.95 | $58.04 | 178,460 |
| 2018-02-28 | $57.00 | $59.20 | $56.15 | $57.00 | $55.18 | 252,978 |
| 2018-02-27 | $56.00 | $56.95 | $55.40 | $56.70 | $54.89 | 82,721 |
| 2018-02-26 | $56.15 | $56.78 | $56.00 | $56.05 | $54.26 | 64,356 |
| 2018-02-23 | $57.35 | $57.35 | $55.80 | $56.05 | $54.26 | 130,193 |
| 2018-02-22 | $57.00 | $57.70 | $56.40 | $56.85 | $55.04 | 90,657 |
| 2018-02-21 | $56.40 | $57.25 | $55.85 | $56.85 | $55.04 | 211,289 |
| 2018-02-20 | $55.50 | $57.25 | $55.35 | $56.25 | $54.46 | 88,936 |
| 2018-02-16 | $55.65 | $56.95 | $55.43 | $55.50 | $53.73 | 78,404 |
| 2018-02-15 | $56.50 | $56.50 | $54.65 | $56.10 | $54.31 | 63,595 |
| 2018-02-14 | $54.60 | $56.55 | $54.30 | $56.30 | $54.50 | 94,257 |
| 2018-02-13 | $54.00 | $55.35 | $53.45 | $55.10 | $53.34 | 75,018 |
| 2018-02-12 | $53.45 | $54.35 | $53.15 | $54.05 | $52.33 | 103,173 |
| 2018-02-09 | $52.35 | $54.50 | $51.00 | $53.40 | $51.70 | 157,379 |
| 2018-02-08 | $52.70 | $52.80 | $51.65 | $51.80 | $50.15 | 568,222 |
| 2018-02-07 | $51.65 | $54.55 | $51.65 | $52.75 | $51.07 | 91,302 |
| 2018-02-06 | $50.10 | $52.65 | $50.10 | $51.60 | $49.95 | 125,501 |
| 2018-02-05 | $52.85 | $53.60 | $50.80 | $50.90 | $49.28 | 75,144 |
| 2018-02-02 | $53.65 | $53.80 | $53.06 | $53.30 | $51.60 | 48,715 |
| 2018-02-01 | $52.85 | $54.35 | $52.65 | $54.00 | $52.28 | 57,542 |
| 2018-01-31 | $53.35 | $53.65 | $52.91 | $53.10 | $51.41 | 48,033 |
| 2018-01-30 | $53.30 | $53.85 | $53.10 | $53.25 | $51.55 | 44,245 |
| 2018-01-29 | $53.85 | $54.05 | $53.55 | $53.55 | $51.84 | 31,346 |
| 2018-01-26 | $53.65 | $54.60 | $53.40 | $54.00 | $52.28 | 64,757 |
| 2018-01-25 | $53.85 | $53.90 | $53.10 | $53.50 | $51.79 | 24,825 |
| 2018-01-24 | $54.55 | $54.55 | $52.95 | $53.60 | $51.89 | 41,093 |
| 2018-01-23 | $54.65 | $54.73 | $54.25 | $54.50 | $52.76 | 21,677 |
| 2018-01-22 | $55.05 | $55.05 | $54.20 | $54.75 | $53.00 | 37,086 |
| 2018-01-19 | $54.20 | $55.45 | $54.20 | $55.25 | $53.49 | 41,167 |
| 2018-01-18 | $55.00 | $55.00 | $54.20 | $54.25 | $52.52 | 67,578 |
| 2018-01-17 | $54.50 | $55.10 | $54.35 | $55.05 | $53.29 | 62,445 |
| 2018-01-16 | $54.55 | $55.80 | $54.45 | $54.50 | $52.76 | 101,413 |
| 2018-01-12 | $55.15 | $55.60 | $54.10 | $54.30 | $52.57 | 49,990 |
| 2018-01-11 | $53.25 | $55.35 | $53.25 | $55.20 | $53.44 | 86,607 |
| 2018-01-10 | $53.40 | $53.60 | $52.50 | $53.20 | $51.50 | 79,516 |
| 2018-01-09 | $54.10 | $54.10 | $52.55 | $53.50 | $51.79 | 116,671 |
| 2018-01-08 | $53.50 | $54.15 | $52.90 | $53.95 | $52.23 | 103,504 |
| 2018-01-05 | $53.95 | $54.30 | $53.25 | $53.45 | $51.75 | 57,848 |
| 2018-01-04 | $54.30 | $54.75 | $53.35 | $53.80 | $52.08 | 56,326 |
| 2018-01-03 | $53.80 | $54.25 | $53.15 | $54.10 | $52.37 | 83,405 |
| 2018-01-02 | $52.70 | $53.90 | $52.60 | $53.80 | $52.08 | 109,299 |
| 2017-12-29 | $53.20 | $53.65 | $52.45 | $52.50 | $50.83 | 51,840 |
| 2017-12-28 | $52.95 | $53.30 | $52.55 | $53.20 | $51.50 | 56,371 |
| 2017-12-27 | $53.05 | $53.25 | $52.65 | $52.90 | $51.21 | 61,580 |
| 2017-12-26 | $52.75 | $53.30 | $52.63 | $53.00 | $51.31 | 104,426 |
| 2017-12-22 | $53.00 | $53.00 | $52.50 | $52.75 | $51.07 | 68,033 |
| 2017-12-21 | $52.60 | $53.25 | $52.55 | $53.00 | $51.31 | 58,727 |
| 2017-12-20 | $52.55 | $52.85 | $52.25 | $52.45 | $50.78 | 66,257 |
| 2017-12-19 | $52.55 | $53.15 | $52.30 | $52.55 | $50.87 | 109,279 |
| 2017-12-18 | $52.40 | $53.70 | $52.20 | $52.55 | $50.87 | 83,312 |
| 2017-12-15 | $51.60 | $52.50 | $51.60 | $52.10 | $50.44 | 195,722 |
| 2017-12-14 | $52.35 | $52.55 | $51.40 | $51.45 | $49.81 | 93,440 |
| 2017-12-13 | $52.80 | $53.45 | $52.15 | $52.30 | $50.63 | 58,813 |
| 2017-12-12 | $53.25 | $53.30 | $52.55 | $52.60 | $50.92 | 53,032 |
| 2017-12-11 | $53.40 | $53.65 | $53.05 | $53.15 | $51.45 | 64,995 |
| 2017-12-08 | $52.60 | $54.05 | $52.40 | $53.30 | $51.60 | 59,174 |
| 2017-12-07 | $53.45 | $53.75 | $52.50 | $52.50 | $50.83 | 57,379 |
| 2017-12-06 | $53.60 | $54.25 | $53.30 | $53.45 | $51.75 | 71,923 |
| 2017-12-05 | $54.45 | $54.50 | $53.50 | $53.55 | $51.84 | 48,277 |
| 2017-12-04 | $54.10 | $54.85 | $54.10 | $54.25 | $52.52 | 95,693 |
| 2017-12-01 | $54.15 | $54.15 | $52.20 | $53.70 | $51.99 | 75,567 |
| 2017-11-30 | $55.25 | $55.25 | $54.00 | $54.05 | $52.33 | 86,008 |
| 2017-11-29 | $54.65 | $55.50 | $54.35 | $55.00 | $53.25 | 82,272 |
| 2017-11-28 | $53.90 | $54.90 | $53.80 | $54.60 | $52.86 | 120,917 |
| 2017-11-27 | $54.25 | $54.75 | $53.93 | $54.05 | $52.33 | 56,949 |
| 2017-11-24 | $55.15 | $55.15 | $54.00 | $54.30 | $52.57 | 32,524 |
| 2017-11-22 | $55.70 | $56.20 | $54.85 | $54.90 | $53.15 | 112,331 |
| 2017-11-21 | $55.00 | $55.90 | $54.85 | $55.65 | $53.87 | 76,286 |
| 2017-11-20 | $54.65 | $55.00 | $54.13 | $54.80 | $53.05 | 159,983 |
| 2017-11-17 | $54.30 | $54.90 | $53.65 | $54.75 | $53.00 | 75,484 |
| 2017-11-16 | $53.45 | $54.70 | $53.20 | $54.60 | $52.86 | 106,125 |
| 2017-11-15 | $53.70 | $53.95 | $53.20 | $53.43 | $51.72 | 79,667 |
| 2017-11-14 | $54.00 | $54.00 | $53.30 | $53.75 | $52.04 | 73,923 |
| 2017-11-13 | $53.75 | $54.40 | $53.50 | $54.05 | $52.33 | 79,417 |
| 2017-11-10 | $53.25 | $54.10 | $53.10 | $53.90 | $52.18 | 67,090 |
| 2017-11-09 | $52.20 | $53.45 | $52.20 | $53.30 | $51.60 | 70,157 |
| 2017-11-08 | $52.45 | $53.15 | $52.30 | $52.60 | $50.92 | 137,219 |
| 2017-11-07 | $52.30 | $53.00 | $51.80 | $52.60 | $50.92 | 145,199 |
| 2017-11-06 | $50.95 | $52.53 | $50.85 | $52.20 | $50.54 | 101,749 |
| 2017-11-03 | $55.55 | $55.55 | $50.90 | $50.90 | $49.28 | 110,927 |
| 2017-11-02 | $53.55 | $53.90 | $52.80 | $53.60 | $51.89 | 101,201 |
| 2017-11-01 | $54.15 | $54.15 | $52.10 | $53.35 | $51.65 | 51,557 |
| 2017-10-31 | $53.30 | $54.15 | $50.85 | $53.70 | $51.99 | 92,690 |
| 2017-10-30 | $54.15 | $54.55 | $53.05 | $53.25 | $51.55 | 52,866 |
| 2017-10-27 | $54.75 | $54.90 | $54.10 | $54.20 | $52.47 | 69,507 |
| 2017-10-26 | $54.45 | $55.00 | $54.45 | $54.70 | $52.96 | 116,497 |
| 2017-10-25 | $54.50 | $54.70 | $54.05 | $54.35 | $52.62 | 46,819 |
| 2017-10-24 | $54.35 | $54.75 | $52.80 | $54.30 | $52.57 | 111,438 |
| 2017-10-23 | $54.45 | $54.45 | $53.90 | $54.30 | $52.57 | 77,504 |
| 2017-10-20 | $54.80 | $54.80 | $53.25 | $54.25 | $52.52 | 108,074 |
| 2017-10-19 | $54.80 | $54.95 | $53.95 | $54.45 | $52.71 | 61,293 |
| 2017-10-18 | $55.50 | $55.70 | $54.85 | $54.90 | $53.15 | 83,135 |
| 2017-10-17 | $55.05 | $55.80 | $55.00 | $55.25 | $53.49 | 38,461 |
| 2017-10-16 | $55.25 | $55.65 | $54.70 | $55.20 | $53.44 | 60,604 |
| 2017-10-13 | $55.65 | $55.70 | $55.20 | $55.25 | $53.49 | 56,969 |
| 2017-10-12 | $55.40 | $55.75 | $55.23 | $55.50 | $53.73 | 49,789 |
| 2017-10-11 | $55.35 | $55.80 | $55.10 | $55.50 | $53.73 | 80,189 |
| 2017-10-10 | $55.70 | $55.70 | $55.05 | $55.25 | $53.49 | 80,072 |
| 2017-10-09 | $55.60 | $55.85 | $54.55 | $55.20 | $53.44 | 56,500 |
| 2017-10-06 | $55.15 | $55.90 | $54.70 | $55.70 | $53.92 | 71,268 |
| 2017-10-05 | $55.50 | $55.90 | $55.20 | $55.35 | $53.58 | 86,766 |
| 2017-10-04 | $55.45 | $55.69 | $54.80 | $55.20 | $53.44 | 84,178 |
| 2017-10-03 | $54.90 | $55.80 | $54.45 | $55.50 | $53.73 | 107,260 |
| 2017-10-02 | $54.25 | $55.05 | $53.95 | $55.05 | $53.29 | 120,264 |
| 2017-09-29 | $55.35 | $55.55 | $53.80 | $53.95 | $52.23 | 123,879 |
| 2017-09-28 | $54.00 | $56.55 | $53.75 | $55.40 | $53.63 | 191,811 |
| 2017-09-27 | $53.55 | $54.40 | $52.50 | $53.95 | $52.23 | 231,410 |
| 2017-09-26 | $52.95 | $54.50 | $52.80 | $53.40 | $51.70 | 152,535 |
| 2017-09-25 | $52.35 | $52.90 | $52.10 | $52.70 | $51.02 | 166,498 |
| 2017-09-22 | $52.10 | $53.55 | $52.05 | $52.40 | $50.73 | 208,867 |
| 2017-09-21 | $51.15 | $52.00 | $50.90 | $51.65 | $50.00 | 157,502 |
| 2017-09-20 | $51.15 | $52.50 | $50.75 | $50.95 | $49.32 | 132,576 |
| 2017-09-19 | $50.30 | $51.30 | $49.95 | $51.20 | $49.57 | 101,899 |
| 2017-09-18 | $49.25 | $50.10 | $48.80 | $50.10 | $48.50 | 89,349 |
| 2017-09-15 | $47.95 | $49.20 | $46.90 | $49.20 | $47.63 | 143,204 |
| 2017-09-14 | $48.65 | $48.70 | $45.60 | $47.85 | $46.32 | 81,975 |
| 2017-09-13 | $49.35 | $50.40 | $48.40 | $48.45 | $46.90 | 64,053 |
| 2017-09-12 | $49.15 | $50.35 | $49.15 | $49.90 | $48.31 | 66,505 |
| 2017-09-11 | $48.80 | $49.10 | $48.30 | $49.00 | $47.44 | 90,762 |
| 2017-09-08 | $48.80 | $49.30 | $45.50 | $48.60 | $47.05 | 65,198 |
| 2017-09-07 | $49.50 | $49.75 | $48.45 | $48.85 | $47.29 | 93,306 |
| 2017-09-06 | $49.65 | $49.65 | $48.10 | $49.50 | $47.92 | 139,290 |
| 2017-09-05 | $51.45 | $51.50 | $48.75 | $49.45 | $47.87 | 110,971 |
| 2017-09-01 | $48.00 | $51.50 | $47.13 | $51.50 | $49.86 | 303,849 |
| 2017-08-31 | $45.45 | $48.05 | $45.40 | $48.05 | $46.52 | 144,851 |
| 2017-08-30 | $44.65 | $45.55 | $44.15 | $45.45 | $44.00 | 63,447 |
| 2017-08-29 | $43.25 | $44.40 | $43.25 | $44.30 | $42.89 | 50,894 |
| 2017-08-28 | $43.70 | $43.70 | $43.10 | $43.30 | $41.92 | 75,539 |
| 2017-08-25 | $43.60 | $43.85 | $43.30 | $43.65 | $42.26 | 44,071 |
| 2017-08-24 | $43.95 | $44.15 | $43.40 | $43.50 | $42.11 | 61,035 |
| 2017-08-23 | $43.95 | $44.10 | $43.30 | $43.80 | $42.40 | 53,213 |
| 2017-08-22 | $44.40 | $44.60 | $43.85 | $44.30 | $42.89 | 61,187 |
| 2017-08-21 | $43.55 | $44.45 | $43.20 | $44.35 | $42.94 | 147,815 |
| 2017-08-18 | $44.10 | $44.20 | $42.35 | $43.70 | $42.31 | 115,218 |
| 2017-08-17 | $45.60 | $45.60 | $41.10 | $44.45 | $43.03 | 82,826 |
| 2017-08-16 | $46.10 | $46.30 | $45.65 | $45.85 | $44.39 | 75,251 |
| 2017-08-15 | $46.55 | $46.65 | $45.90 | $45.95 | $44.48 | 66,891 |
| 2017-08-14 | $46.00 | $46.60 | $45.78 | $46.35 | $44.87 | 63,952 |
| 2017-08-11 | $46.05 | $46.10 | $44.80 | $45.60 | $44.15 | 66,755 |
| 2017-08-10 | $45.60 | $46.15 | $44.85 | $45.90 | $44.44 | 74,841 |
| 2017-08-09 | $45.00 | $45.80 | $44.65 | $45.75 | $44.29 | 53,689 |
| 2017-08-08 | $45.25 | $46.00 | $44.75 | $44.95 | $43.52 | 84,746 |
| 2017-08-07 | $46.15 | $46.15 | $44.95 | $45.40 | $43.95 | 73,299 |
| 2017-08-04 | $46.15 | $46.40 | $45.15 | $46.20 | $44.73 | 61,376 |
| 2017-08-03 | $45.80 | $46.10 | $43.92 | $46.05 | $44.58 | 116,108 |
| 2017-08-02 | $45.25 | $45.53 | $44.55 | $44.75 | $43.32 | 45,313 |
| 2017-08-01 | $45.30 | $45.75 | $45.11 | $45.45 | $44.00 | 67,677 |
| 2017-07-31 | $45.25 | $45.65 | $44.90 | $45.25 | $43.81 | 39,456 |
| 2017-07-28 | $44.95 | $45.45 | $44.95 | $45.30 | $43.86 | 37,724 |
| 2017-07-27 | $45.65 | $45.80 | $44.70 | $45.15 | $43.71 | 94,383 |
| 2017-07-26 | $45.90 | $46.00 | $45.45 | $45.60 | $44.15 | 25,431 |
| 2017-07-25 | $45.50 | $46.05 | $45.22 | $45.95 | $44.48 | 49,105 |
| 2017-07-24 | $46.10 | $46.10 | $45.00 | $45.15 | $43.71 | 36,356 |
| 2017-07-21 | $47.35 | $47.35 | $46.10 | $46.20 | $44.73 | 51,822 |
| 2017-07-20 | $47.45 | $47.95 | $47.00 | $47.10 | $45.60 | 49,546 |
| 2017-07-19 | $46.80 | $47.50 | $46.80 | $47.50 | $45.98 | 146,371 |
| 2017-07-18 | $46.65 | $47.05 | $46.25 | $46.90 | $45.40 | 56,338 |
| 2017-07-17 | $46.55 | $47.20 | $46.40 | $46.70 | $45.21 | 56,996 |
| 2017-07-14 | $46.65 | $47.00 | $46.05 | $46.65 | $45.16 | 71,452 |
| 2017-07-13 | $46.35 | $46.95 | $46.00 | $46.90 | $45.40 | 52,426 |
| 2017-07-12 | $46.55 | $47.45 | $46.05 | $46.30 | $44.82 | 208,033 |
| 2017-07-11 | $45.80 | $46.35 | $45.15 | $46.25 | $44.77 | 85,381 |
| 2017-07-10 | $46.15 | $46.45 | $45.70 | $45.70 | $44.24 | 53,697 |
| 2017-07-07 | $46.15 | $46.45 | $45.90 | $46.30 | $44.82 | 40,623 |
| 2017-07-06 | $46.30 | $46.53 | $45.85 | $46.15 | $44.68 | 53,215 |
| 2017-07-05 | $46.65 | $47.20 | $45.85 | $46.75 | $45.26 | 50,833 |
| 2017-07-03 | $47.15 | $47.15 | $46.73 | $46.85 | $45.36 | 29,380 |
| 2017-06-30 | $46.60 | $47.30 | $46.60 | $47.10 | $45.60 | 52,412 |
| 2017-06-29 | $46.60 | $46.95 | $45.90 | $46.75 | $45.26 | 54,922 |
| 2017-06-28 | $46.05 | $46.60 | $45.75 | $46.60 | $45.11 | 50,553 |
| 2017-06-27 | $46.15 | $46.30 | $45.75 | $45.90 | $44.44 | 41,099 |
| 2017-06-26 | $46.10 | $46.60 | $45.65 | $46.20 | $44.73 | 66,176 |
| 2017-06-23 | $45.65 | $46.55 | $45.55 | $46.15 | $44.68 | 90,824 |
| 2017-06-22 | $45.20 | $45.85 | $45.05 | $45.75 | $44.29 | 42,295 |
| 2017-06-21 | $46.15 | $46.45 | $45.40 | $45.40 | $43.95 | 30,770 |
| 2017-06-20 | $46.90 | $47.05 | $45.90 | $46.15 | $44.68 | 41,164 |
| 2017-06-19 | $46.95 | $47.30 | $46.40 | $47.00 | $45.50 | 53,326 |
| 2017-06-16 | $45.65 | $47.05 | $45.65 | $46.95 | $45.45 | 90,954 |
| 2017-06-15 | $46.75 | $47.15 | $46.60 | $46.80 | $45.31 | 31,441 |
| 2017-06-14 | $46.85 | $47.35 | $46.30 | $47.30 | $45.79 | 62,986 |
| 2017-06-13 | $47.15 | $47.40 | $46.60 | $46.75 | $45.26 | 39,893 |
| 2017-06-12 | $47.25 | $47.70 | $46.70 | $46.90 | $45.40 | 48,110 |
| 2017-06-09 | $46.85 | $47.65 | $46.62 | $47.25 | $45.74 | 67,078 |
| 2017-06-08 | $46.10 | $47.30 | $45.60 | $46.85 | $45.36 | 51,609 |
| 2017-06-07 | $46.15 | $47.30 | $46.00 | $46.05 | $44.58 | 32,711 |
| 2017-06-06 | $46.30 | $46.40 | $45.70 | $45.95 | $44.48 | 32,334 |
| 2017-06-05 | $47.75 | $47.80 | $46.50 | $46.50 | $45.02 | 34,884 |
| 2017-06-02 | $47.45 | $48.80 | $47.25 | $47.85 | $46.32 | 55,053 |
| 2017-06-01 | $47.05 | $47.40 | $46.38 | $47.25 | $45.74 | 78,131 |
| 2017-05-31 | $46.60 | $47.25 | $46.20 | $47.05 | $45.55 | 94,558 |
| 2017-05-30 | $46.35 | $46.45 | $45.95 | $46.40 | $44.92 | 52,845 |
| 2017-05-26 | $46.55 | $46.80 | $46.38 | $46.45 | $44.97 | 33,965 |
| 2017-05-25 | $46.65 | $47.15 | $46.50 | $46.70 | $45.21 | 30,607 |
| 2017-05-24 | $46.70 | $46.90 | $46.10 | $46.60 | $45.11 | 50,072 |
| 2017-05-23 | $46.95 | $47.00 | $46.30 | $46.50 | $45.02 | 35,701 |
| 2017-05-22 | $47.50 | $47.65 | $46.60 | $46.75 | $45.26 | 56,434 |
| 2017-05-19 | $46.70 | $47.83 | $46.55 | $47.40 | $45.89 | 121,023 |
| 2017-05-18 | $46.50 | $47.25 | $46.50 | $46.60 | $45.11 | 67,074 |
| 2017-05-17 | $47.05 | $47.60 | $45.95 | $46.50 | $45.02 | 86,087 |
| 2017-05-16 | $47.40 | $47.70 | $46.90 | $47.70 | $46.18 | 61,759 |
| 2017-05-15 | $46.75 | $47.60 | $46.70 | $47.25 | $45.74 | 145,571 |
| 2017-05-12 | $46.55 | $46.80 | $46.25 | $46.55 | $45.07 | 45,357 |
| 2017-05-11 | $46.95 | $47.40 | $45.95 | $46.75 | $45.26 | 89,443 |
| 2017-05-10 | $47.75 | $47.75 | $46.70 | $47.20 | $45.69 | 57,913 |
| 2017-05-09 | $47.40 | $48.00 | $46.55 | $47.80 | $46.28 | 85,162 |
| 2017-05-08 | $48.10 | $48.50 | $47.40 | $47.40 | $45.89 | 122,062 |
| 2017-05-05 | $47.00 | $49.00 | $46.20 | $48.15 | $46.61 | 315,322 |
| 2017-05-04 | $44.80 | $45.45 | $44.45 | $45.30 | $43.86 | 68,559 |
| 2017-05-03 | $45.00 | $45.15 | $44.58 | $44.65 | $43.23 | 116,791 |
| 2017-05-02 | $45.25 | $45.55 | $44.90 | $45.10 | $43.66 | 94,039 |
| 2017-05-01 | $44.40 | $45.70 | $44.20 | $45.30 | $43.86 | 96,488 |
| 2017-04-28 | $44.60 | $44.60 | $44.00 | $44.15 | $42.74 | 76,266 |
| 2017-04-27 | $45.00 | $45.38 | $44.38 | $44.45 | $43.03 | 69,572 |
| 2017-04-26 | $44.50 | $45.50 | $44.40 | $45.00 | $43.56 | 67,362 |
| 2017-04-25 | $44.90 | $45.00 | $44.55 | $44.55 | $43.13 | 113,348 |
| 2017-04-24 | $44.90 | $44.95 | $44.40 | $44.65 | $43.23 | 114,545 |
| 2017-04-21 | $44.05 | $44.50 | $43.83 | $44.35 | $42.94 | 107,302 |
| 2017-04-20 | $43.30 | $44.48 | $43.30 | $44.20 | $42.79 | 182,092 |
| 2017-04-19 | $42.75 | $43.50 | $42.75 | $43.15 | $41.77 | 81,478 |
| 2017-04-18 | $42.75 | $42.90 | $42.40 | $42.60 | $41.24 | 75,454 |
| 2017-04-17 | $41.70 | $42.95 | $41.70 | $42.90 | $41.53 | 307,502 |
| 2017-04-13 | $42.05 | $42.15 | $41.50 | $41.60 | $40.27 | 68,351 |
| 2017-04-12 | $42.15 | $42.25 | $41.55 | $42.15 | $40.81 | 123,483 |
| 2017-04-11 | $41.85 | $42.30 | $41.85 | $42.10 | $40.76 | 71,838 |
| 2017-04-10 | $41.90 | $42.35 | $41.75 | $41.85 | $40.52 | 70,130 |
| 2017-04-07 | $41.65 | $42.00 | $41.45 | $41.80 | $40.47 | 149,646 |
| 2017-04-06 | $41.35 | $41.70 | $41.25 | $41.70 | $40.37 | 63,166 |
| 2017-04-05 | $41.35 | $41.85 | $41.05 | $41.30 | $39.98 | 111,138 |
| 2017-04-04 | $40.45 | $41.50 | $40.40 | $41.35 | $40.03 | 185,650 |
| 2017-04-03 | $41.25 | $41.30 | $40.20 | $40.40 | $39.11 | 105,445 |
| 2017-03-31 | $41.25 | $41.80 | $41.20 | $41.30 | $39.98 | 135,348 |
| 2017-03-30 | $40.95 | $41.70 | $40.95 | $41.45 | $40.13 | 108,880 |
| 2017-03-29 | $41.15 | $41.20 | $40.80 | $40.90 | $39.60 | 123,686 |
| 2017-03-28 | $40.85 | $41.40 | $40.70 | $41.35 | $40.03 | 172,521 |
| 2017-03-27 | $40.50 | $41.10 | $40.30 | $40.95 | $39.64 | 135,274 |
| 2017-03-24 | $41.00 | $41.30 | $40.90 | $40.95 | $39.64 | 85,115 |
| 2017-03-23 | $41.20 | $41.35 | $40.20 | $40.85 | $39.55 | 129,106 |
| 2017-03-22 | $40.70 | $41.50 | $40.50 | $41.30 | $39.98 | 120,814 |
| 2017-03-21 | $41.40 | $41.46 | $40.40 | $40.60 | $39.31 | 90,297 |
| 2017-03-20 | $41.90 | $42.25 | $41.25 | $41.30 | $39.98 | 71,571 |
| 2017-03-17 | $41.55 | $42.10 | $40.85 | $42.05 | $40.71 | 128,015 |
| 2017-03-16 | $42.25 | $42.60 | $41.65 | $41.75 | $40.42 | 85,397 |
| 2017-03-15 | $42.25 | $42.75 | $41.95 | $42.15 | $40.81 | 124,169 |
| 2017-03-14 | $42.10 | $42.40 | $41.65 | $42.05 | $40.71 | 59,387 |
| 2017-03-13 | $42.85 | $43.05 | $42.10 | $42.10 | $40.76 | 62,179 |
| 2017-03-10 | $42.70 | $43.15 | $42.40 | $43.00 | $41.63 | 158,869 |
| 2017-03-09 | $43.00 | $43.10 | $42.33 | $42.60 | $41.24 | 238,314 |
| 2017-03-08 | $42.15 | $43.20 | $41.75 | $43.10 | $41.73 | 202,662 |
| 2017-03-07 | $40.90 | $42.65 | $40.40 | $42.10 | $40.76 | 220,732 |
| 2017-03-06 | $40.85 | $41.60 | $40.20 | $41.00 | $39.69 | 371,529 |
| 2017-03-03 | $42.15 | $42.50 | $40.88 | $41.10 | $39.79 | 171,992 |
| 2017-03-02 | $42.35 | $42.50 | $40.75 | $42.05 | $40.71 | 225,167 |
| 2017-03-01 | $43.15 | $45.00 | $41.75 | $42.50 | $41.14 | 269,898 |
| 2017-02-28 | $49.00 | $49.00 | $42.35 | $42.95 | $41.58 | 605,278 |
| 2017-02-27 | $51.40 | $51.55 | $50.70 | $51.35 | $49.71 | 172,200 |
| 2017-02-24 | $51.25 | $52.00 | $51.10 | $51.45 | $49.81 | 82,158 |
| 2017-02-23 | $51.80 | $52.10 | $51.25 | $51.60 | $49.95 | 108,742 |
| 2017-02-22 | $52.35 | $52.50 | $51.45 | $51.65 | $50.00 | 73,699 |
| 2017-02-21 | $52.60 | $53.10 | $52.10 | $52.35 | $50.68 | 74,426 |
| 2017-02-17 | $52.95 | $52.98 | $52.38 | $52.50 | $50.83 | 93,465 |
| 2017-02-16 | $51.75 | $52.97 | $51.70 | $52.90 | $51.21 | 79,453 |
| 2017-02-15 | $51.10 | $52.00 | $50.95 | $51.90 | $50.24 | 182,181 |
| 2017-02-14 | $50.40 | $51.40 | $50.20 | $51.15 | $49.52 | 232,862 |
| 2017-02-13 | $50.35 | $50.60 | $50.30 | $50.40 | $48.79 | 205,770 |
| 2017-02-10 | $49.45 | $50.55 | $49.45 | $50.40 | $48.79 | 120,823 |
| 2017-02-09 | $50.75 | $51.08 | $49.25 | $49.55 | $47.97 | 177,927 |
| 2017-02-08 | $51.40 | $51.90 | $50.50 | $50.60 | $48.99 | 129,255 |
| 2017-02-07 | $51.45 | $52.20 | $51.20 | $51.45 | $49.81 | 165,338 |
| 2017-02-06 | $51.45 | $52.40 | $51.35 | $51.50 | $49.86 | 151,087 |
| 2017-02-03 | $51.90 | $52.05 | $51.35 | $51.65 | $50.00 | 80,864 |
| 2017-02-02 | $51.85 | $51.90 | $50.90 | $51.55 | $49.91 | 124,310 |
| 2017-02-01 | $52.15 | $52.55 | $51.75 | $51.90 | $50.24 | 51,818 |
| 2017-01-31 | $52.00 | $52.40 | $51.80 | $52.00 | $50.34 | 96,022 |
| 2017-01-30 | $52.85 | $53.75 | $51.80 | $51.95 | $50.29 | 116,430 |
| 2017-01-27 | $53.55 | $53.65 | $52.85 | $53.20 | $51.50 | 53,342 |
| 2017-01-26 | $53.05 | $53.70 | $52.70 | $53.40 | $51.70 | 169,089 |
| 2017-01-25 | $54.00 | $54.20 | $53.00 | $53.15 | $51.45 | 116,305 |
| 2017-01-24 | $53.15 | $53.85 | $52.55 | $53.75 | $52.04 | 83,560 |
| 2017-01-23 | $53.35 | $53.50 | $52.95 | $53.10 | $51.41 | 38,077 |
| 2017-01-20 | $53.05 | $53.70 | $53.00 | $53.40 | $51.70 | 72,449 |
| 2017-01-19 | $53.55 | $53.58 | $52.55 | $53.10 | $51.41 | 86,923 |
| 2017-01-18 | $53.95 | $54.60 | $53.30 | $53.65 | $51.94 | 90,974 |
| 2017-01-17 | $53.90 | $54.95 | $53.50 | $53.85 | $52.13 | 151,010 |
| 2017-01-13 | $54.50 | $54.80 | $53.95 | $54.10 | $52.37 | 81,426 |
| 2017-01-12 | $54.70 | $55.05 | $54.15 | $54.35 | $52.62 | 70,644 |
| 2017-01-11 | $55.45 | $57.95 | $53.30 | $54.85 | $53.10 | 102,969 |
| 2017-01-10 | $53.90 | $55.50 | $53.90 | $55.25 | $53.49 | 249,303 |
| 2017-01-09 | $53.05 | $53.85 | $52.70 | $53.45 | $51.75 | 139,479 |
| 2017-01-06 | $53.80 | $54.25 | $52.95 | $53.30 | $51.60 | 81,132 |
| 2017-01-05 | $54.85 | $54.95 | $53.54 | $53.85 | $52.13 | 99,572 |
| 2017-01-04 | $54.45 | $55.95 | $54.45 | $54.95 | $53.20 | 122,946 |
| 2017-01-03 | $55.20 | $55.20 | $53.40 | $54.20 | $52.47 | 132,585 |
| 2016-12-30 | $55.20 | $55.35 | $52.75 | $55.20 | $53.44 | 74,632 |
| 2016-12-29 | $54.55 | $55.15 | $53.90 | $54.85 | $53.10 | 52,999 |
| 2016-12-28 | $55.15 | $55.50 | $54.30 | $54.40 | $52.66 | 73,507 |
| 2016-12-27 | $54.95 | $55.80 | $54.49 | $55.00 | $53.25 | 63,270 |
| 2016-12-23 | $54.85 | $55.45 | $54.60 | $55.10 | $53.34 | 47,924 |
| 2016-12-22 | $54.25 | $55.35 | $53.80 | $54.90 | $53.15 | 158,944 |
| 2016-12-21 | $55.40 | $55.40 | $54.20 | $54.25 | $52.52 | 87,260 |
| 2016-12-20 | $55.40 | $55.90 | $55.10 | $55.25 | $53.49 | 225,644 |
| 2016-12-19 | $55.15 | $55.55 | $54.65 | $55.40 | $53.63 | 202,060 |
| 2016-12-16 | $55.05 | $55.65 | $54.75 | $54.80 | $53.05 | 165,299 |
| 2016-12-15 | $53.55 | $55.70 | $53.55 | $54.95 | $53.20 | 274,862 |
| 2016-12-14 | $52.50 | $55.10 | $52.45 | $53.50 | $51.79 | 266,695 |
| 2016-12-13 | $58.65 | $59.13 | $57.20 | $57.30 | $55.47 | 166,845 |
| 2016-12-12 | $59.15 | $59.15 | $58.05 | $58.40 | $56.54 | 97,594 |
| 2016-12-09 | $58.60 | $59.55 | $58.50 | $59.15 | $57.26 | 79,812 |
| 2016-12-08 | $58.10 | $59.10 | $57.70 | $58.65 | $56.78 | 172,788 |
| 2016-12-07 | $57.00 | $58.60 | $57.00 | $58.00 | $56.15 | 104,511 |
| 2016-12-06 | $57.10 | $57.85 | $56.85 | $57.15 | $55.33 | 80,451 |
| 2016-12-05 | $56.25 | $57.50 | $56.25 | $56.85 | $55.04 | 171,080 |
| 2016-12-02 | $55.70 | $56.15 | $54.80 | $55.90 | $54.12 | 115,060 |
| 2016-12-01 | $55.30 | $55.55 | $54.95 | $55.50 | $53.73 | 169,670 |
| 2016-11-30 | $55.65 | $55.70 | $54.75 | $55.35 | $53.58 | 160,616 |
| 2016-11-29 | $54.85 | $55.50 | $54.45 | $55.25 | $53.49 | 186,815 |
| 2016-11-28 | $54.20 | $55.40 | $53.55 | $54.65 | $52.91 | 147,818 |
| 2016-11-25 | $54.35 | $54.65 | $54.19 | $54.55 | $52.81 | 30,859 |
| 2016-11-23 | $53.85 | $54.45 | $53.20 | $54.10 | $52.37 | 86,808 |
| 2016-11-22 | $52.55 | $54.10 | $52.50 | $54.00 | $52.28 | 110,763 |
| 2016-11-21 | $52.10 | $53.35 | $52.00 | $52.60 | $50.92 | 134,817 |
| 2016-11-18 | $51.70 | $52.05 | $51.50 | $51.60 | $49.95 | 150,957 |
| 2016-11-17 | $50.75 | $51.95 | $50.65 | $51.80 | $50.15 | 121,836 |
| 2016-11-16 | $49.90 | $50.90 | $49.80 | $50.65 | $49.03 | 152,462 |
| 2016-11-15 | $50.20 | $50.40 | $49.95 | $50.15 | $48.55 | 71,236 |
| 2016-11-14 | $50.40 | $51.10 | $50.05 | $50.20 | $48.60 | 139,436 |
| 2016-11-11 | $49.90 | $51.75 | $47.83 | $50.25 | $48.65 | 248,256 |
| 2016-11-10 | $50.75 | $50.75 | $49.50 | $49.70 | $48.11 | 173,229 |
| 2016-11-09 | $49.80 | $50.25 | $48.05 | $49.90 | $48.31 | 168,570 |
| 2016-11-08 | $49.90 | $50.00 | $49.60 | $49.70 | $48.11 | 69,562 |
| 2016-11-07 | $49.10 | $50.65 | $48.70 | $49.90 | $48.31 | 135,625 |
| 2016-11-04 | $49.05 | $49.65 | $48.80 | $48.85 | $47.29 | 134,847 |
| 2016-11-03 | $48.45 | $49.60 | $48.25 | $48.95 | $47.39 | 113,393 |
| 2016-11-02 | $47.00 | $49.65 | $46.95 | $48.30 | $46.76 | 188,271 |
| 2016-11-01 | $46.40 | $46.55 | $45.60 | $46.05 | $44.58 | 64,668 |
| 2016-10-31 | $46.70 | $47.00 | $46.40 | $46.40 | $44.92 | 65,214 |
| 2016-10-28 | $46.45 | $46.65 | $46.30 | $46.50 | $45.02 | 37,809 |
| 2016-10-27 | $46.15 | $46.75 | $46.08 | $46.40 | $44.92 | 61,577 |
| 2016-10-26 | $46.20 | $46.75 | $45.50 | $46.05 | $44.58 | 67,795 |
| 2016-10-25 | $46.40 | $46.55 | $46.13 | $46.35 | $44.87 | 45,482 |
| 2016-10-24 | $45.70 | $46.50 | $45.70 | $46.50 | $45.02 | 48,958 |
| 2016-10-21 | $45.20 | $45.65 | $45.10 | $45.60 | $44.15 | 48,240 |
| 2016-10-20 | $45.05 | $45.65 | $44.90 | $45.45 | $44.00 | 61,411 |
| 2016-10-19 | $45.05 | $45.30 | $44.70 | $45.20 | $43.76 | 49,478 |
| 2016-10-18 | $44.55 | $45.15 | $44.20 | $44.90 | $43.47 | 131,693 |
| 2016-10-17 | $44.30 | $44.65 | $44.10 | $44.35 | $42.94 | 20,665 |
| 2016-10-14 | $44.67 | $45.00 | $44.38 | $44.38 | $42.96 | 30,443 |
| 2016-10-13 | $44.51 | $44.79 | $44.00 | $44.39 | $42.97 | 47,456 |
| 2016-10-12 | $44.76 | $45.00 | $44.57 | $44.67 | $43.25 | 35,835 |
| 2016-10-11 | $44.77 | $44.91 | $43.97 | $44.68 | $43.25 | 82,434 |
| 2016-10-10 | $44.63 | $45.00 | $44.58 | $44.84 | $43.41 | 83,202 |
| 2016-10-07 | $44.94 | $45.01 | $44.36 | $44.62 | $43.20 | 74,828 |
| 2016-10-06 | $44.60 | $45.00 | $44.42 | $44.96 | $43.53 | 67,499 |
| 2016-10-05 | $45.25 | $45.47 | $44.62 | $44.71 | $43.28 | 64,446 |
| 2016-10-04 | $45.00 | $45.83 | $44.30 | $45.25 | $43.81 | 96,296 |
| 2016-10-03 | $44.18 | $45.08 | $43.66 | $45.03 | $43.59 | 77,046 |
| 2016-09-30 | $44.02 | $44.70 | $43.87 | $44.32 | $42.91 | 102,216 |
| 2016-09-29 | $44.33 | $44.36 | $43.60 | $43.76 | $42.36 | 87,372 |
| 2016-09-28 | $44.13 | $44.43 | $44.06 | $44.24 | $42.83 | 72,458 |
| 2016-09-27 | $44.23 | $44.57 | $43.92 | $44.00 | $42.60 | 57,251 |
| 2016-09-26 | $44.99 | $44.99 | $44.14 | $44.20 | $42.79 | 72,864 |
| 2016-09-23 | $45.17 | $45.25 | $44.75 | $44.99 | $43.55 | 45,924 |
| 2016-09-22 | $44.09 | $45.44 | $44.09 | $45.40 | $43.95 | 91,412 |
| 2016-09-21 | $44.22 | $44.38 | $43.91 | $43.94 | $42.54 | 66,238 |
| 2016-09-20 | $43.93 | $44.44 | $43.85 | $43.92 | $42.52 | 38,326 |
| 2016-09-19 | $43.47 | $44.10 | $43.47 | $43.95 | $42.55 | 59,712 |
| 2016-09-16 | $43.50 | $43.63 | $42.51 | $43.55 | $42.16 | 121,326 |
| 2016-09-15 | $43.00 | $43.49 | $42.75 | $43.49 | $42.10 | 35,631 |
| 2016-09-14 | $43.17 | $43.32 | $42.74 | $42.86 | $41.49 | 80,964 |
| 2016-09-13 | $43.02 | $43.28 | $42.69 | $42.95 | $41.58 | 77,738 |
| 2016-09-12 | $42.35 | $43.44 | $42.35 | $43.31 | $41.93 | 67,423 |
| 2016-09-09 | $42.75 | $42.93 | $42.57 | $42.57 | $41.21 | 94,593 |
| 2016-09-08 | $42.87 | $43.20 | $42.61 | $43.11 | $41.73 | 71,492 |
| 2016-09-07 | $42.39 | $43.05 | $42.30 | $43.00 | $41.63 | 81,627 |
| 2016-09-06 | $43.49 | $43.49 | $42.19 | $42.39 | $41.04 | 50,797 |
| 2016-09-02 | $42.68 | $43.22 | $42.67 | $43.22 | $41.84 | 71,883 |
| 2016-09-01 | $42.05 | $42.71 | $41.48 | $42.56 | $41.20 | 83,018 |
| 2016-08-31 | $42.16 | $42.49 | $41.65 | $41.85 | $40.52 | 240,586 |
| 2016-08-30 | $42.20 | $42.43 | $42.06 | $42.16 | $40.82 | 59,055 |
| 2016-08-29 | $42.11 | $42.61 | $41.90 | $42.24 | $40.89 | 79,840 |
| 2016-08-26 | $41.75 | $42.24 | $41.58 | $41.98 | $40.64 | 79,741 |
| 2016-08-25 | $41.28 | $41.90 | $40.89 | $41.85 | $40.52 | 74,751 |
| 2016-08-24 | $40.91 | $41.52 | $40.91 | $41.43 | $40.11 | 68,716 |
| 2016-08-23 | $40.82 | $41.31 | $40.82 | $41.04 | $39.73 | 49,156 |
| 2016-08-22 | $40.15 | $40.85 | $39.81 | $40.83 | $39.53 | 53,602 |
| 2016-08-19 | $39.95 | $40.36 | $39.62 | $40.31 | $39.02 | 81,849 |
| 2016-08-18 | $39.68 | $40.15 | $39.67 | $39.96 | $38.69 | 76,454 |
| 2016-08-17 | $39.80 | $39.80 | $39.25 | $39.74 | $38.47 | 111,116 |
| 2016-08-16 | $39.92 | $40.09 | $39.76 | $39.84 | $38.57 | 65,676 |
| 2016-08-15 | $40.30 | $40.52 | $40.00 | $40.02 | $38.74 | 104,883 |
| 2016-08-12 | $40.57 | $41.08 | $40.09 | $40.41 | $39.12 | 151,558 |
| 2016-08-11 | $40.92 | $41.05 | $39.79 | $40.70 | $39.40 | 106,755 |
| 2016-08-10 | $41.04 | $41.30 | $40.56 | $40.72 | $39.42 | 116,569 |
| 2016-08-09 | $40.99 | $41.33 | $40.85 | $40.98 | $39.67 | 79,983 |
| 2016-08-08 | $41.43 | $41.55 | $40.52 | $40.99 | $39.68 | 74,876 |
| 2016-08-05 | $41.66 | $42.22 | $41.43 | $41.51 | $40.19 | 85,996 |
| 2016-08-04 | $42.29 | $42.29 | $41.21 | $41.32 | $40.00 | 119,602 |
| 2016-08-03 | $41.64 | $42.97 | $39.97 | $42.23 | $40.88 | 169,875 |
| 2016-08-02 | $41.68 | $41.68 | $40.23 | $40.83 | $39.53 | 88,798 |
| 2016-08-01 | $41.43 | $41.98 | $41.27 | $41.59 | $40.26 | 79,535 |
| 2016-07-29 | $41.68 | $41.74 | $40.89 | $41.38 | $40.06 | 66,742 |
| 2016-07-28 | $41.81 | $42.04 | $41.34 | $41.52 | $40.20 | 38,633 |
| 2016-07-27 | $41.84 | $41.92 | $41.48 | $41.73 | $40.40 | 38,187 |
| 2016-07-26 | $41.38 | $42.06 | $41.38 | $41.83 | $40.50 | 85,984 |
| 2016-07-25 | $40.98 | $41.49 | $40.97 | $41.42 | $40.10 | 43,871 |
| 2016-07-22 | $41.16 | $41.62 | $41.09 | $41.17 | $39.86 | 65,407 |
| 2016-07-21 | $40.54 | $41.22 | $40.54 | $41.17 | $39.86 | 103,488 |
| 2016-07-20 | $40.64 | $41.22 | $40.39 | $40.78 | $39.48 | 113,421 |
| 2016-07-19 | $40.80 | $40.89 | $38.64 | $40.63 | $39.33 | 51,383 |
| 2016-07-18 | $41.26 | $41.69 | $40.69 | $40.74 | $39.44 | 51,446 |
| 2016-07-15 | $41.39 | $41.50 | $41.01 | $41.40 | $40.08 | 104,133 |
| 2016-07-14 | $41.72 | $42.01 | $41.11 | $41.17 | $39.86 | 97,124 |
| 2016-07-13 | $41.83 | $42.17 | $41.37 | $41.49 | $40.17 | 81,587 |
| 2016-07-12 | $41.41 | $42.17 | $41.38 | $41.69 | $40.36 | 63,177 |
| 2016-07-11 | $41.34 | $41.65 | $41.04 | $41.18 | $39.87 | 99,982 |
| 2016-07-08 | $40.69 | $41.61 | $40.69 | $41.10 | $39.79 | 78,132 |
| 2016-07-07 | $41.16 | $41.23 | $40.39 | $40.39 | $39.10 | 106,365 |
| 2016-07-06 | $40.46 | $41.41 | $40.46 | $41.16 | $39.85 | 138,059 |
| 2016-07-05 | $40.72 | $40.97 | $40.50 | $40.81 | $39.51 | 53,760 |
| 2016-07-01 | $40.85 | $41.10 | $40.63 | $40.79 | $39.49 | 45,592 |
| 2016-06-30 | $39.36 | $40.94 | $39.20 | $40.90 | $39.60 | 61,262 |
| 2016-06-29 | $39.67 | $40.19 | $39.57 | $40.00 | $38.72 | 48,555 |
| 2016-06-28 | $39.23 | $39.68 | $38.79 | $39.13 | $37.88 | 84,867 |
| 2016-06-27 | $39.65 | $39.65 | $38.54 | $38.82 | $37.58 | 89,435 |
| 2016-06-24 | $40.04 | $41.09 | $39.60 | $40.07 | $38.79 | 168,257 |
| 2016-06-23 | $41.12 | $41.41 | $40.57 | $41.41 | $40.09 | 73,564 |
| 2016-06-22 | $40.99 | $41.12 | $40.54 | $40.61 | $39.31 | 66,814 |
| 2016-06-21 | $41.04 | $41.12 | $40.55 | $40.87 | $39.57 | 24,404 |
| 2016-06-20 | $40.61 | $41.31 | $40.23 | $40.85 | $39.55 | 61,226 |
| 2016-06-17 | $40.82 | $41.13 | $40.00 | $40.16 | $38.88 | 120,188 |
| 2016-06-16 | $40.53 | $40.94 | $40.10 | $40.86 | $39.56 | 65,370 |
| 2016-06-15 | $41.20 | $41.47 | $40.47 | $40.85 | $39.55 | 58,338 |
| 2016-06-14 | $41.14 | $41.29 | $40.48 | $41.02 | $39.71 | 82,707 |
| 2016-06-13 | $42.24 | $42.40 | $41.10 | $41.17 | $39.86 | 71,593 |
| 2016-06-10 | $42.20 | $42.80 | $42.02 | $42.44 | $41.09 | 96,243 |
| 2016-06-09 | $41.62 | $42.55 | $41.61 | $42.44 | $41.09 | 112,841 |
| 2016-06-08 | $41.94 | $42.46 | $41.57 | $42.11 | $40.77 | 83,581 |
| 2016-06-07 | $41.65 | $41.88 | $41.56 | $41.81 | $40.48 | 63,481 |
| 2016-06-06 | $41.03 | $41.93 | $41.03 | $41.65 | $40.32 | 76,959 |
| 2016-06-03 | $41.42 | $41.42 | $40.25 | $41.27 | $39.95 | 40,576 |
| 2016-06-02 | $41.23 | $41.55 | $41.05 | $41.49 | $40.17 | 59,389 |
| 2016-06-01 | $40.48 | $41.27 | $40.48 | $41.18 | $39.87 | 65,693 |
| 2016-05-31 | $40.96 | $40.97 | $40.19 | $40.78 | $39.48 | 136,725 |
| 2016-05-27 | $40.52 | $41.36 | $40.52 | $40.95 | $39.64 | 65,612 |
| 2016-05-26 | $40.35 | $40.81 | $40.17 | $40.57 | $39.28 | 96,958 |
| 2016-05-25 | $40.57 | $40.57 | $39.97 | $40.17 | $38.89 | 72,868 |
| 2016-05-24 | $39.23 | $40.76 | $39.23 | $40.58 | $39.29 | 117,107 |
| 2016-05-23 | $39.26 | $39.44 | $38.93 | $38.93 | $37.69 | 52,804 |
| 2016-05-20 | $39.10 | $39.57 | $39.04 | $39.41 | $38.15 | 68,974 |
| 2016-05-19 | $39.19 | $39.39 | $38.70 | $38.92 | $37.68 | 63,196 |
| 2016-05-18 | $38.77 | $39.87 | $38.77 | $39.55 | $38.29 | 51,716 |
| 2016-05-17 | $40.45 | $40.75 | $38.93 | $39.10 | $37.85 | 97,688 |
| 2016-05-16 | $40.17 | $40.94 | $40.01 | $40.61 | $39.31 | 99,174 |
| 2016-05-13 | $40.51 | $41.07 | $40.02 | $40.16 | $38.88 | 126,099 |
| 2016-05-12 | $40.17 | $40.69 | $39.91 | $40.66 | $39.36 | 103,525 |
| 2016-05-11 | $40.26 | $40.50 | $40.02 | $40.12 | $38.84 | 104,950 |
| 2016-05-10 | $39.47 | $40.53 | $39.26 | $40.47 | $39.18 | 120,471 |
| 2016-05-09 | $40.00 | $40.89 | $39.31 | $39.46 | $38.20 | 226,549 |
| 2016-05-06 | $38.01 | $40.00 | $38.01 | $39.57 | $38.31 | 297,868 |
| 2016-05-05 | $38.97 | $39.02 | $38.13 | $38.38 | $37.16 | 118,021 |
| 2016-05-04 | $38.59 | $39.06 | $38.40 | $38.88 | $37.64 | 113,713 |
| 2016-05-03 | $39.25 | $39.43 | $38.58 | $38.69 | $37.46 | 131,481 |
| 2016-05-02 | $39.33 | $39.57 | $39.24 | $39.43 | $38.17 | 151,768 |
| 2016-04-29 | $38.69 | $39.49 | $38.35 | $39.37 | $38.11 | 167,052 |
| 2016-04-28 | $38.48 | $39.49 | $38.48 | $38.72 | $37.48 | 55,874 |
| 2016-04-27 | $38.07 | $38.90 | $37.92 | $38.69 | $37.46 | 66,947 |
| 2016-04-26 | $38.09 | $38.49 | $37.88 | $38.18 | $36.96 | 38,689 |
| 2016-04-25 | $38.16 | $38.16 | $37.90 | $38.04 | $36.83 | 68,605 |
| 2016-04-22 | $37.96 | $38.41 | $37.79 | $38.15 | $36.93 | 48,174 |
| 2016-04-21 | $37.96 | $38.41 | $37.81 | $37.96 | $36.75 | 95,143 |
| 2016-04-20 | $37.70 | $38.23 | $37.37 | $38.03 | $36.82 | 103,286 |
| 2016-04-19 | $37.50 | $38.10 | $37.38 | $37.59 | $36.39 | 177,508 |
| 2016-04-18 | $37.06 | $37.87 | $36.99 | $37.30 | $36.11 | 65,677 |
| 2016-04-15 | $37.05 | $37.74 | $36.94 | $37.22 | $36.03 | 108,261 |
| 2016-04-14 | $36.28 | $37.21 | $36.00 | $37.10 | $35.92 | 147,551 |
| 2016-04-13 | $35.72 | $36.73 | $35.51 | $36.35 | $35.19 | 233,914 |
| 2016-04-12 | $35.19 | $35.81 | $35.08 | $35.47 | $34.34 | 108,300 |
| 2016-04-11 | $35.59 | $36.04 | $35.06 | $35.19 | $34.07 | 95,214 |
| 2016-04-08 | $35.49 | $35.79 | $35.15 | $35.35 | $34.22 | 102,488 |
| 2016-04-07 | $35.09 | $35.42 | $34.91 | $35.33 | $34.20 | 100,193 |
| 2016-04-06 | $34.61 | $35.62 | $34.54 | $35.39 | $34.26 | 123,714 |
| 2016-04-05 | $34.24 | $34.91 | $34.16 | $34.73 | $33.62 | 140,944 |
| 2016-04-04 | $34.98 | $35.09 | $34.36 | $34.38 | $33.28 | 59,746 |
| 2016-04-01 | $34.17 | $35.07 | $34.17 | $34.98 | $33.86 | 227,077 |
| 2016-03-31 | $34.48 | $34.91 | $34.35 | $34.37 | $33.27 | 70,250 |
| 2016-03-30 | $34.88 | $35.07 | $34.33 | $34.53 | $33.43 | 41,434 |
| 2016-03-29 | $33.70 | $34.81 | $33.70 | $34.78 | $33.67 | 67,856 |
| 2016-03-28 | $33.39 | $33.96 | $33.39 | $33.76 | $32.68 | 93,595 |
| 2016-03-24 | $32.95 | $33.42 | $32.82 | $33.21 | $32.15 | 53,625 |
| 2016-03-23 | $33.59 | $33.79 | $33.17 | $33.18 | $32.12 | 62,437 |
| 2016-03-22 | $33.98 | $34.43 | $33.35 | $33.79 | $32.71 | 92,382 |
| 2016-03-21 | $33.74 | $34.38 | $33.74 | $34.24 | $33.15 | 58,290 |
| 2016-03-18 | $34.12 | $34.18 | $33.77 | $33.97 | $32.89 | 108,841 |
| 2016-03-17 | $33.50 | $34.08 | $33.19 | $33.92 | $32.84 | 107,842 |
| 2016-03-16 | $32.77 | $33.79 | $32.77 | $33.46 | $32.39 | 59,575 |
| 2016-03-15 | $33.08 | $33.20 | $32.57 | $32.77 | $31.72 | 111,814 |
| 2016-03-14 | $33.25 | $33.45 | $32.76 | $33.26 | $32.20 | 105,486 |
| 2016-03-11 | $32.78 | $33.46 | $32.57 | $33.40 | $32.33 | 71,649 |
| 2016-03-10 | $31.69 | $32.71 | $31.69 | $32.57 | $31.53 | 147,441 |
| 2016-03-09 | $31.51 | $31.99 | $31.44 | $31.81 | $30.80 | 127,855 |
| 2016-03-08 | $34.00 | $34.00 | $31.27 | $31.31 | $30.31 | 454,559 |
| 2016-03-07 | $34.42 | $34.93 | $34.11 | $34.17 | $33.08 | 102,635 |
| 2016-03-04 | $34.23 | $34.86 | $34.23 | $34.50 | $33.40 | 53,888 |
| 2016-03-03 | $33.98 | $34.48 | $33.77 | $34.28 | $33.19 | 84,265 |
| 2016-03-02 | $33.89 | $34.06 | $33.71 | $34.00 | $32.92 | 245,364 |
| 2016-03-01 | $34.08 | $34.26 | $33.74 | $34.03 | $32.94 | 64,041 |
| 2016-02-29 | $33.16 | $34.62 | $33.11 | $33.78 | $32.70 | 77,358 |
| 2016-02-26 | $33.23 | $33.28 | $32.87 | $33.00 | $31.95 | 241,742 |
| 2016-02-25 | $32.88 | $33.32 | $32.83 | $32.93 | $31.88 | 115,451 |
| 2016-02-24 | $32.61 | $33.20 | $32.58 | $32.67 | $31.63 | 92,414 |
| 2016-02-23 | $32.99 | $33.48 | $32.92 | $32.94 | $31.89 | 91,425 |
| 2016-02-22 | $33.16 | $33.58 | $32.98 | $33.01 | $31.96 | 59,766 |
| 2016-02-19 | $32.99 | $33.56 | $32.73 | $32.94 | $31.89 | 46,203 |
| 2016-02-18 | $32.97 | $33.22 | $32.73 | $33.05 | $32.00 | 48,145 |
| 2016-02-17 | $33.10 | $33.21 | $32.74 | $32.94 | $31.89 | 85,144 |
| 2016-02-16 | $33.35 | $33.47 | $32.47 | $33.00 | $31.95 | 43,387 |
| 2016-02-12 | $32.59 | $33.37 | $32.35 | $33.02 | $31.97 | 42,834 |
| 2016-02-11 | $31.86 | $33.00 | $31.86 | $32.49 | $31.45 | 106,234 |
| 2016-02-10 | $32.19 | $32.81 | $32.19 | $32.50 | $31.46 | 45,618 |
| 2016-02-09 | $31.87 | $32.89 | $31.81 | $32.06 | $31.04 | 34,670 |
| 2016-02-08 | $31.98 | $32.49 | $31.26 | $32.30 | $31.27 | 47,092 |
| 2016-02-05 | $32.98 | $33.52 | $32.10 | $32.34 | $31.31 | 103,653 |
| 2016-02-04 | $32.78 | $33.49 | $32.78 | $33.03 | $31.98 | 64,746 |
| 2016-02-03 | $33.55 | $33.58 | $32.34 | $32.97 | $31.92 | 37,410 |
| 2016-02-02 | $33.46 | $33.58 | $32.78 | $33.20 | $32.14 | 38,523 |
| 2016-02-01 | $33.90 | $34.26 | $33.40 | $33.88 | $32.80 | 39,389 |
| 2016-01-29 | $32.64 | $34.32 | $32.53 | $34.21 | $33.12 | 129,127 |
| 2016-01-28 | $32.53 | $32.98 | $32.45 | $32.63 | $31.59 | 68,322 |
| 2016-01-27 | $32.71 | $32.71 | $32.08 | $32.23 | $31.20 | 76,714 |
| 2016-01-26 | $32.25 | $33.02 | $32.25 | $32.72 | $31.68 | 101,379 |
| 2016-01-25 | $32.95 | $33.20 | $32.06 | $32.16 | $31.13 | 56,022 |
| 2016-01-22 | $33.03 | $33.37 | $32.77 | $33.03 | $31.98 | 103,098 |
| 2016-01-21 | $33.02 | $33.03 | $32.38 | $32.69 | $31.65 | 107,956 |
| 2016-01-20 | $32.63 | $33.07 | $32.26 | $32.88 | $31.83 | 177,051 |
| 2016-01-19 | $33.93 | $34.37 | $32.80 | $33.15 | $32.09 | 66,939 |
| 2016-01-15 | $33.37 | $33.96 | $32.60 | $33.57 | $32.50 | 108,704 |
| 2016-01-14 | $33.34 | $34.46 | $33.10 | $34.14 | $33.05 | 59,520 |
| 2016-01-13 | $34.86 | $34.95 | $33.00 | $33.16 | $32.10 | 53,521 |
| 2016-01-12 | $34.60 | $34.91 | $34.09 | $34.79 | $33.68 | 99,559 |
| 2016-01-11 | $34.26 | $34.90 | $34.06 | $34.29 | $33.20 | 69,760 |
| 2016-01-08 | $35.25 | $35.33 | $34.17 | $34.28 | $33.19 | 91,616 |
| 2016-01-07 | $35.00 | $35.70 | $34.98 | $35.12 | $34.00 | 138,701 |
| 2016-01-06 | $34.95 | $35.75 | $34.95 | $35.68 | $34.54 | 78,689 |
| 2016-01-05 | $34.48 | $35.73 | $34.25 | $35.44 | $34.31 | 117,961 |
| 2016-01-04 | $35.00 | $35.14 | $34.24 | $34.32 | $33.23 | 108,283 |
| 2015-12-31 | $35.61 | $36.18 | $35.45 | $35.56 | $34.43 | 90,892 |
| 2015-12-30 | $35.80 | $36.09 | $35.70 | $35.73 | $34.59 | 51,521 |
| 2015-12-29 | $35.38 | $36.15 | $35.38 | $36.11 | $34.96 | 41,979 |
| 2015-12-28 | $35.17 | $35.61 | $35.07 | $35.35 | $34.22 | 40,382 |
| 2015-12-24 | $35.37 | $35.54 | $35.21 | $35.38 | $34.25 | 20,520 |
| 2015-12-23 | $35.24 | $35.60 | $35.00 | $35.30 | $34.17 | 50,320 |
| 2015-12-22 | $34.71 | $35.10 | $34.53 | $34.99 | $33.87 | 52,107 |
| 2015-12-21 | $34.99 | $35.03 | $34.39 | $34.75 | $33.64 | 39,188 |
| 2015-12-18 | $35.31 | $35.41 | $34.68 | $34.91 | $33.80 | 118,157 |
| 2015-12-17 | $35.46 | $35.88 | $35.21 | $35.31 | $34.18 | 52,260 |
| 2015-12-16 | $35.17 | $35.56 | $34.62 | $35.41 | $34.28 | 81,245 |
| 2015-12-15 | $34.49 | $35.43 | $34.33 | $34.90 | $33.79 | 98,657 |
| 2015-12-14 | $34.30 | $34.69 | $33.97 | $34.39 | $33.29 | 105,252 |
| 2015-12-11 | $34.69 | $34.78 | $34.11 | $34.29 | $33.20 | 110,228 |
| 2015-12-10 | $35.11 | $35.34 | $34.90 | $35.10 | $33.98 | 77,323 |
| 2015-12-09 | $35.63 | $36.27 | $35.08 | $35.17 | $34.05 | 77,934 |
| 2015-12-08 | $35.96 | $36.36 | $35.69 | $35.79 | $34.65 | 93,574 |
| 2015-12-07 | $36.62 | $37.06 | $35.74 | $36.22 | $35.06 | 112,171 |
| 2015-12-04 | $35.89 | $36.62 | $35.89 | $36.57 | $35.40 | 72,177 |
| 2015-12-03 | $36.91 | $36.91 | $35.78 | $35.88 | $34.74 | 130,960 |
| 2015-12-02 | $36.67 | $37.24 | $36.55 | $36.71 | $35.54 | 59,148 |
| 2015-12-01 | $35.73 | $37.25 | $35.61 | $36.73 | $35.56 | 142,697 |
| 2015-11-30 | $35.58 | $35.94 | $35.49 | $35.63 | $34.49 | 91,986 |
| 2015-11-27 | $35.66 | $35.82 | $35.39 | $35.56 | $34.43 | 23,093 |
| 2015-11-25 | $35.39 | $35.88 | $35.30 | $35.60 | $34.46 | 72,672 |
| 2015-11-24 | $35.02 | $35.68 | $34.66 | $35.40 | $34.27 | 74,619 |
| 2015-11-23 | $35.00 | $35.71 | $34.92 | $35.26 | $34.14 | 66,903 |
| 2015-11-20 | $34.54 | $35.08 | $34.49 | $35.00 | $33.88 | 114,456 |
| 2015-11-19 | $34.34 | $34.69 | $34.07 | $34.40 | $33.30 | 77,111 |
| 2015-11-18 | $33.95 | $34.47 | $33.82 | $34.30 | $33.21 | 106,215 |
| 2015-11-17 | $33.84 | $34.48 | $33.70 | $33.93 | $32.85 | 119,766 |
| 2015-11-16 | $33.52 | $34.04 | $33.35 | $33.75 | $32.67 | 168,733 |
| 2015-11-13 | $33.42 | $33.83 | $33.13 | $33.50 | $32.43 | 142,099 |
| 2015-11-12 | $33.63 | $34.08 | $33.27 | $33.63 | $32.56 | 116,496 |
| 2015-11-11 | $33.00 | $34.29 | $32.80 | $33.85 | $32.77 | 230,197 |
| 2015-11-10 | $32.41 | $33.06 | $32.26 | $32.82 | $31.77 | 246,049 |
| 2015-11-09 | $31.94 | $32.60 | $31.76 | $32.49 | $31.45 | 125,204 |
| 2015-11-06 | $31.64 | $32.25 | $31.52 | $32.14 | $31.11 | 143,406 |
| 2015-11-05 | $31.21 | $31.96 | $31.06 | $31.80 | $30.79 | 151,803 |
| 2015-11-04 | $31.00 | $31.36 | $30.86 | $31.17 | $30.18 | 182,865 |
| 2015-11-03 | $31.00 | $31.32 | $30.79 | $31.08 | $30.09 | 106,203 |
| 2015-11-02 | $30.65 | $31.29 | $30.46 | $31.06 | $30.07 | 255,374 |
| 2015-10-30 | $31.48 | $31.66 | $30.29 | $30.67 | $29.69 | 192,602 |
| 2015-10-29 | $32.07 | $32.38 | $31.54 | $31.67 | $30.66 | 91,908 |
| 2015-10-28 | $31.19 | $32.29 | $31.19 | $32.11 | $31.09 | 80,105 |
| 2015-10-27 | $31.53 | $31.53 | $30.72 | $31.18 | $30.19 | 56,815 |
| 2015-10-26 | $31.48 | $31.66 | $31.28 | $31.51 | $30.50 | 29,298 |
| 2015-10-23 | $31.66 | $31.97 | $31.29 | $31.64 | $30.63 | 33,155 |
| 2015-10-22 | $30.93 | $31.83 | $30.93 | $31.45 | $30.45 | 40,482 |
| 2015-10-21 | $31.94 | $32.10 | $30.81 | $30.83 | $29.85 | 34,849 |
| 2015-10-20 | $31.18 | $32.06 | $31.17 | $31.92 | $30.90 | 84,410 |
| 2015-10-19 | $30.99 | $31.85 | $30.99 | $31.28 | $30.28 | 73,183 |
| 2015-10-16 | $31.22 | $31.46 | $30.89 | $31.21 | $30.21 | 50,265 |
| 2015-10-15 | $30.90 | $31.40 | $30.59 | $31.07 | $30.08 | 79,852 |
| 2015-10-14 | $31.61 | $31.87 | $30.61 | $30.73 | $29.75 | 54,642 |
| 2015-10-13 | $31.90 | $32.28 | $31.61 | $31.67 | $30.66 | 58,896 |
| 2015-10-12 | $31.69 | $32.06 | $31.47 | $32.01 | $30.99 | 41,512 |
| 2015-10-09 | $31.90 | $32.18 | $31.79 | $31.85 | $30.83 | 41,625 |
| 2015-10-08 | $31.49 | $32.00 | $31.49 | $31.78 | $30.77 | 101,315 |
| 2015-10-07 | $31.26 | $31.74 | $31.17 | $31.52 | $30.51 | 60,686 |
| 2015-10-06 | $31.30 | $31.71 | $31.16 | $31.22 | $30.22 | 64,012 |
| 2015-10-05 | $30.37 | $31.61 | $30.37 | $31.30 | $30.30 | 95,878 |
| 2015-10-02 | $30.44 | $30.44 | $29.19 | $30.15 | $29.19 | 104,973 |
| 2015-10-01 | $30.51 | $30.83 | $30.16 | $30.69 | $29.71 | 57,261 |
| 2015-09-30 | $30.73 | $30.81 | $30.19 | $30.39 | $29.42 | 74,362 |
| 2015-09-29 | $30.80 | $30.93 | $30.11 | $30.38 | $29.41 | 32,285 |
| 2015-09-28 | $30.93 | $31.39 | $30.69 | $30.83 | $29.85 | 46,730 |
| 2015-09-25 | $31.51 | $31.84 | $31.13 | $31.37 | $30.37 | 51,519 |
| 2015-09-24 | $31.14 | $31.46 | $30.88 | $31.34 | $30.34 | 41,644 |
| 2015-09-23 | $31.29 | $31.53 | $31.01 | $31.20 | $30.20 | 33,557 |
| 2015-09-22 | $31.49 | $31.66 | $31.15 | $31.39 | $30.39 | 71,330 |
| 2015-09-21 | $31.82 | $32.27 | $31.20 | $31.78 | $30.77 | 33,134 |
| 2015-09-18 | $31.93 | $32.54 | $31.31 | $31.53 | $30.52 | 62,487 |
| 2015-09-17 | $32.54 | $32.84 | $32.41 | $32.50 | $31.46 | 45,311 |
| 2015-09-16 | $32.90 | $32.95 | $32.50 | $32.53 | $31.49 | 36,367 |
| 2015-09-15 | $32.48 | $32.99 | $32.48 | $32.79 | $31.74 | 54,238 |
| 2015-09-14 | $32.87 | $32.87 | $32.45 | $32.53 | $31.49 | 35,927 |
| 2015-09-11 | $32.75 | $32.94 | $32.52 | $32.69 | $31.65 | 34,448 |
| 2015-09-10 | $33.20 | $33.39 | $32.80 | $32.99 | $31.94 | 36,756 |
| 2015-09-09 | $33.84 | $33.84 | $33.07 | $33.10 | $32.04 | 51,490 |
| 2015-09-08 | $33.69 | $33.81 | $33.52 | $33.63 | $32.56 | 55,003 |
| 2015-09-04 | $33.25 | $33.51 | $33.24 | $33.33 | $32.27 | 45,045 |
| 2015-09-03 | $34.19 | $34.42 | $33.61 | $33.69 | $32.62 | 34,877 |
| 2015-09-02 | $33.74 | $34.37 | $33.53 | $34.06 | $32.97 | 77,500 |
| 2015-09-01 | $33.72 | $33.83 | $33.14 | $33.37 | $32.31 | 144,238 |
| 2015-08-31 | $34.04 | $34.46 | $33.88 | $34.21 | $33.12 | 73,802 |
ICF International Inc (ICFI) News Headlines
Recent ICF International Inc (ICFI) News
Similar Companies to ICF International Inc (ICFI) in the Consulting Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nielsen Holdings plc | NLSN | Consulting Services | Industrials | 44,000 |
| Thomson-Reuters Corp | TRI | Consulting Services | Industrials | 43,000 |
| Booz Allen Hamilton Holding Corp - Class A | BAH | Consulting Services | Industrials | 27,000 |
| IHS Markit Ltd | INFO | Consulting Services | Industrials | 18,000 |
| Verisk Analytics Inc | VRSK | Consulting Services | Industrials | 10,800 |
| Equifax Inc | EFX | Consulting Services | Industrials | 9,000 |
| ICF International Inc | ICFI | Consulting Services | Industrials | 5,000 |
| TransUnion | TRU | Consulting Services | Industrials | 5,000 |
| FTI Consulting Inc | FCN | Consulting Services | Industrials | 4,400 |
| Resources Connection Inc | RGP | Consulting Services | Industrials | 4,000 |