Icahn Enterprises L P (IEP) Exchange: NASDAQ
Data as of July 2, 2025
$8.31 ($0.27) 3.29%
Icahn Enterprises L P - Daily Information
Click for more stock information on Icahn Enterprises L P.| Daily Information | Data |
|---|---|
| Date | July 2, 2025 |
| Open | $8.05 |
| Previous Close | $8.31 |
| High | $8.37 |
| Low | $8.05 |
| Adjusted Open | $8.05 |
| Previous Adjusted Close | $8.31 |
| Adjusted High | $8.37 |
| Adjusted Low | $8.05 |
About Icahn Enterprises L P (IEP)
Icahn Enterprises L.P. is a diversified management and holding company led by its chairman and founder, Carl C. Icahn. The company has two core divisions: Investment and Automotive. The Investment division holds interests in Federal-Mogul, CVR Energy, Icahn Enterprises, XO Holdings, and others, which comprises of investment and venture capital funds. The Automotive division, which consists of Elite Motors, Real Estate segment, and Aviation division, offers sales, leasing, finance and automotive expertise. Since its inception, Icahn Enterprises has increased its revenue from $6.3 billion in 2011 to more than $11.5 billion in 2017, with a 10-year growth rate of 191.1%.
Invest in Icahn Enterprises L P (IEP)
Historical Stock Data for Icahn Enterprises L P (IEP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | $8.05 | $8.37 | $8.05 | $8.31 | $8.31 | 886,933 |
| 2025-06-30 | $8.25 | $8.25 | $8.04 | $8.05 | $8.05 | 993,339 |
| 2025-06-27 | $8.25 | $8.29 | $8.12 | $8.19 | $8.19 | 516,113 |
| 2025-06-26 | $8.06 | $8.29 | $7.94 | $8.24 | $8.24 | 851,192 |
| 2025-06-25 | $8.13 | $8.13 | $7.93 | $8.00 | $8.00 | 932,546 |
| 2025-06-24 | $8.20 | $8.21 | $8.07 | $8.13 | $8.13 | 828,282 |
| 2025-06-23 | $8.32 | $8.37 | $8.14 | $8.15 | $8.15 | 713,801 |
| 2025-06-20 | $8.54 | $8.54 | $8.29 | $8.32 | $8.32 | 942,999 |
| 2025-06-18 | $8.73 | $8.75 | $8.54 | $8.55 | $8.55 | 384,587 |
| 2025-06-17 | $8.60 | $8.75 | $8.52 | $8.73 | $8.73 | 719,061 |
| 2025-06-16 | $8.25 | $8.70 | $8.23 | $8.70 | $8.70 | 945,979 |
| 2025-06-13 | $8.10 | $8.24 | $8.02 | $8.23 | $8.23 | 509,221 |
| 2025-06-12 | $8.25 | $8.29 | $8.04 | $8.15 | $8.15 | 844,890 |
| 2025-06-11 | $8.37 | $8.41 | $8.26 | $8.28 | $8.28 | 658,392 |
| 2025-06-10 | $8.40 | $8.46 | $8.34 | $8.36 | $8.36 | 1,088,001 |
| 2025-06-09 | $8.40 | $8.57 | $8.38 | $8.39 | $8.39 | 985,292 |
| 2025-06-06 | $8.55 | $8.60 | $8.39 | $8.44 | $8.44 | 428,379 |
| 2025-06-05 | $8.63 | $8.68 | $8.44 | $8.45 | $8.45 | 448,465 |
| 2025-06-04 | $8.50 | $8.67 | $8.50 | $8.60 | $8.60 | 480,630 |
| 2025-06-03 | $8.39 | $8.59 | $8.31 | $8.48 | $8.48 | 565,806 |
| 2025-06-02 | $8.33 | $8.45 | $8.17 | $8.45 | $8.45 | 436,007 |
| 2025-05-30 | $8.38 | $8.42 | $8.27 | $8.30 | $8.30 | 512,082 |
| 2025-05-29 | $8.40 | $8.43 | $8.21 | $8.38 | $8.38 | 838,246 |
| 2025-05-28 | $8.58 | $8.60 | $8.35 | $8.36 | $8.36 | 629,736 |
| 2025-05-27 | $8.58 | $8.63 | $8.35 | $8.62 | $8.62 | 1,005,912 |
| 2025-05-23 | $8.35 | $8.60 | $8.28 | $8.57 | $8.57 | 553,053 |
| 2025-05-22 | $8.49 | $8.52 | $8.22 | $8.47 | $8.47 | 1,027,393 |
| 2025-05-21 | $8.60 | $8.66 | $8.46 | $8.49 | $8.49 | 1,091,969 |
| 2025-05-20 | $8.81 | $8.90 | $8.48 | $8.53 | $8.53 | 1,146,573 |
| 2025-05-19 | $9.25 | $9.27 | $8.83 | $8.88 | $8.88 | 1,209,635 |
| 2025-05-16 | $9.70 | $9.85 | $9.65 | $9.75 | $9.23 | 2,048,292 |
| 2025-05-15 | $9.55 | $9.99 | $9.46 | $9.67 | $9.15 | 1,844,111 |
| 2025-05-14 | $9.31 | $9.74 | $9.16 | $9.57 | $9.06 | 1,340,710 |
| 2025-05-13 | $9.19 | $9.58 | $9.18 | $9.19 | $8.70 | 948,773 |
| 2025-05-12 | $8.91 | $9.30 | $8.91 | $9.17 | $8.68 | 819,089 |
| 2025-05-09 | $8.54 | $8.83 | $8.54 | $8.75 | $8.28 | 517,888 |
| 2025-05-08 | $8.35 | $8.69 | $8.35 | $8.54 | $8.08 | 381,899 |
| 2025-05-07 | $8.62 | $8.72 | $8.32 | $8.35 | $7.90 | 867,942 |
| 2025-05-06 | $8.84 | $8.92 | $8.72 | $8.72 | $8.72 | 454,224 |
| 2025-05-05 | $8.94 | $8.98 | $8.84 | $8.86 | $8.86 | 445,961 |
| 2025-05-02 | $8.87 | $8.99 | $8.83 | $8.93 | $8.93 | 401,553 |
| 2025-05-01 | $8.75 | $8.85 | $8.73 | $8.81 | $8.81 | 240,113 |
| 2025-04-30 | $8.79 | $8.85 | $8.48 | $8.65 | $8.65 | 325,199 |
| 2025-04-29 | $8.70 | $8.92 | $8.62 | $8.88 | $8.88 | 482,375 |
| 2025-04-28 | $8.62 | $8.77 | $8.53 | $8.70 | $8.70 | 499,507 |
| 2025-04-25 | $8.60 | $8.70 | $8.45 | $8.51 | $8.51 | 394,910 |
| 2025-04-24 | $8.67 | $8.75 | $8.57 | $8.64 | $8.64 | 384,593 |
| 2025-04-23 | $8.90 | $8.99 | $8.60 | $8.66 | $8.66 | 482,530 |
| 2025-04-22 | $8.65 | $8.82 | $8.59 | $8.76 | $8.76 | 426,592 |
| 2025-04-21 | $8.55 | $8.61 | $8.32 | $8.55 | $8.55 | 515,273 |
| 2025-04-17 | $8.33 | $8.74 | $8.33 | $8.54 | $8.54 | 595,127 |
| 2025-04-16 | $8.45 | $8.50 | $8.28 | $8.37 | $8.37 | 366,806 |
| 2025-04-15 | $8.28 | $8.47 | $8.26 | $8.39 | $8.39 | 392,817 |
| 2025-04-14 | $8.21 | $8.31 | $8.10 | $8.26 | $8.26 | 369,862 |
| 2025-04-11 | $8.16 | $8.31 | $7.95 | $8.21 | $8.21 | 638,533 |
| 2025-04-10 | $8.35 | $8.35 | $7.92 | $8.03 | $8.03 | 507,874 |
| 2025-04-09 | $7.75 | $8.50 | $7.60 | $8.43 | $8.43 | 1,108,279 |
| 2025-04-08 | $8.22 | $8.25 | $7.76 | $7.81 | $7.81 | 863,903 |
| 2025-04-07 | $7.81 | $8.39 | $7.27 | $7.89 | $7.89 | 2,587,588 |
| 2025-04-04 | $8.86 | $8.98 | $8.21 | $8.25 | $8.25 | 2,139,207 |
| 2025-04-03 | $8.84 | $9.06 | $8.80 | $8.97 | $8.97 | 982,718 |
| 2025-04-02 | $8.80 | $9.14 | $8.80 | $9.13 | $9.13 | 604,281 |
| 2025-04-01 | $8.85 | $9.10 | $8.85 | $9.07 | $9.07 | 399,595 |
| 2025-03-31 | $9.12 | $9.15 | $8.94 | $9.06 | $9.06 | 434,480 |
| 2025-03-28 | $9.22 | $9.26 | $9.06 | $9.21 | $9.21 | 424,032 |
| 2025-03-27 | $9.29 | $9.67 | $9.15 | $9.30 | $9.30 | 657,585 |
| 2025-03-26 | $9.30 | $9.41 | $9.30 | $9.36 | $9.36 | 227,135 |
| 2025-03-25 | $9.48 | $9.48 | $9.22 | $9.28 | $9.28 | 398,781 |
| 2025-03-24 | $9.69 | $9.71 | $9.36 | $9.41 | $9.41 | 546,319 |
| 2025-03-21 | $9.50 | $9.72 | $9.49 | $9.69 | $9.69 | 401,193 |
| 2025-03-20 | $9.55 | $9.72 | $9.55 | $9.67 | $9.67 | 283,882 |
| 2025-03-19 | $9.54 | $9.66 | $9.46 | $9.66 | $9.66 | 336,293 |
| 2025-03-18 | $9.58 | $9.65 | $9.47 | $9.50 | $9.50 | 328,111 |
| 2025-03-17 | $9.50 | $9.75 | $9.50 | $9.64 | $9.64 | 516,932 |
| 2025-03-14 | $8.95 | $9.59 | $8.86 | $9.50 | $9.50 | 1,274,750 |
| 2025-03-13 | $8.89 | $9.10 | $8.78 | $8.87 | $8.87 | 551,735 |
| 2025-03-12 | $9.05 | $9.05 | $8.68 | $8.89 | $8.89 | 869,660 |
| 2025-03-11 | $9.16 | $9.23 | $8.86 | $8.94 | $8.94 | 982,576 |
| 2025-03-10 | $9.40 | $9.50 | $9.03 | $9.18 | $9.18 | 1,316,029 |
| 2025-03-07 | $9.86 | $10.05 | $9.82 | $10.00 | $9.48 | 1,041,646 |
| 2025-03-06 | $10.03 | $10.10 | $9.85 | $9.90 | $9.39 | 763,200 |
| 2025-03-05 | $9.93 | $10.03 | $9.80 | $9.83 | $9.32 | 579,393 |
| 2025-03-04 | $9.96 | $9.96 | $9.58 | $9.75 | $9.25 | 921,820 |
| 2025-03-03 | $10.09 | $10.41 | $9.95 | $10.00 | $9.48 | 812,193 |
| 2025-02-28 | $10.19 | $10.19 | $9.98 | $10.09 | $10.09 | 563,877 |
| 2025-02-27 | $10.05 | $10.26 | $9.93 | $10.07 | $10.07 | 468,425 |
| 2025-02-26 | $10.48 | $10.62 | $9.82 | $10.03 | $10.03 | 1,250,068 |
| 2025-02-25 | $10.29 | $10.32 | $9.97 | $10.26 | $10.26 | 557,916 |
| 2025-02-24 | $10.45 | $10.49 | $10.09 | $10.15 | $10.15 | 585,032 |
| 2025-02-21 | $10.50 | $10.74 | $10.35 | $10.43 | $10.43 | 821,722 |
| 2025-02-20 | $10.25 | $10.40 | $10.14 | $10.38 | $10.38 | 783,358 |
| 2025-02-19 | $10.00 | $10.37 | $10.00 | $10.25 | $10.25 | 915,045 |
| 2025-02-18 | $9.95 | $10.10 | $9.95 | $9.99 | $9.99 | 577,392 |
| 2025-02-14 | $9.94 | $10.07 | $9.88 | $9.92 | $9.92 | 516,652 |
| 2025-02-13 | $9.75 | $10.00 | $9.75 | $9.93 | $9.93 | 431,327 |
| 2025-02-12 | $9.70 | $9.97 | $9.70 | $9.88 | $9.88 | 550,980 |
| 2025-02-11 | $9.65 | $9.78 | $9.53 | $9.78 | $9.78 | 352,875 |
| 2025-02-10 | $9.71 | $9.83 | $9.63 | $9.65 | $9.65 | 564,601 |
| 2025-02-07 | $9.80 | $9.85 | $9.62 | $9.70 | $9.70 | 522,318 |
| 2025-02-06 | $9.90 | $10.05 | $9.72 | $9.76 | $9.76 | 705,949 |
| 2025-02-05 | $9.98 | $10.02 | $9.87 | $9.91 | $9.91 | 352,254 |
| 2025-02-04 | $9.85 | $10.05 | $9.82 | $9.98 | $9.98 | 703,299 |
| 2025-02-03 | $9.46 | $9.96 | $9.36 | $9.85 | $9.85 | 827,145 |
| 2025-01-31 | $9.79 | $9.84 | $9.67 | $9.74 | $9.74 | 420,823 |
| 2025-01-30 | $9.85 | $9.93 | $9.62 | $9.74 | $9.74 | 527,771 |
| 2025-01-29 | $9.84 | $9.96 | $9.77 | $9.86 | $9.86 | 356,877 |
| 2025-01-28 | $10.00 | $10.07 | $9.73 | $9.85 | $9.85 | 579,297 |
| 2025-01-27 | $9.76 | $10.03 | $9.73 | $9.97 | $9.97 | 742,736 |
| 2025-01-24 | $9.91 | $9.91 | $9.72 | $9.80 | $9.80 | 511,973 |
| 2025-01-23 | $9.50 | $9.90 | $9.50 | $9.85 | $9.85 | 834,895 |
| 2025-01-22 | $9.50 | $9.60 | $9.25 | $9.53 | $9.53 | 721,823 |
| 2025-01-21 | $9.46 | $9.65 | $9.32 | $9.53 | $9.53 | 961,207 |
| 2025-01-17 | $9.74 | $9.96 | $9.30 | $9.38 | $9.38 | 1,382,601 |
| 2025-01-16 | $9.15 | $10.10 | $9.14 | $9.45 | $9.45 | 2,466,797 |
| 2025-01-15 | $9.00 | $9.20 | $8.95 | $9.11 | $9.11 | 918,740 |
| 2025-01-14 | $9.05 | $9.20 | $8.80 | $8.97 | $8.97 | 1,058,749 |
| 2025-01-13 | $9.18 | $9.23 | $9.02 | $9.13 | $9.13 | 637,468 |
| 2025-01-10 | $9.15 | $9.24 | $9.10 | $9.21 | $9.21 | 652,505 |
| 2025-01-08 | $9.30 | $9.32 | $9.12 | $9.15 | $9.15 | 520,800 |
| 2025-01-07 | $9.31 | $9.43 | $9.25 | $9.34 | $9.34 | 535,574 |
| 2025-01-06 | $9.10 | $9.35 | $9.08 | $9.28 | $9.28 | 1,221,455 |
| 2025-01-03 | $8.90 | $9.41 | $8.90 | $9.12 | $9.12 | 1,404,256 |
| 2025-01-02 | $8.73 | $9.05 | $8.73 | $8.98 | $8.98 | 1,478,392 |
| 2024-12-31 | $8.92 | $9.03 | $8.53 | $8.67 | $8.67 | 2,974,130 |
| 2024-12-30 | $8.94 | $8.99 | $8.79 | $8.87 | $8.87 | 2,347,747 |
| 2024-12-27 | $9.02 | $9.14 | $8.94 | $8.94 | $8.94 | 2,034,761 |
| 2024-12-26 | $9.19 | $9.35 | $8.98 | $9.11 | $9.11 | 2,057,695 |
| 2024-12-24 | $9.19 | $9.23 | $9.03 | $9.23 | $9.23 | 999,586 |
| 2024-12-23 | $9.31 | $9.49 | $9.13 | $9.19 | $9.19 | 1,700,732 |
| 2024-12-20 | $9.34 | $9.83 | $9.25 | $9.53 | $9.53 | 1,348,606 |
| 2024-12-19 | $9.80 | $9.86 | $9.28 | $9.29 | $9.29 | 1,737,217 |
| 2024-12-18 | $9.83 | $10.08 | $9.69 | $9.77 | $9.77 | 1,117,063 |
| 2024-12-17 | $9.80 | $10.08 | $9.77 | $9.87 | $9.87 | 1,091,876 |
| 2024-12-16 | $10.10 | $10.10 | $9.88 | $9.90 | $9.90 | 1,115,310 |
| 2024-12-13 | $10.15 | $10.20 | $9.91 | $10.10 | $10.10 | 1,793,415 |
| 2024-12-12 | $10.39 | $10.59 | $10.16 | $10.18 | $10.18 | 863,212 |
| 2024-12-11 | $10.09 | $10.41 | $10.07 | $10.33 | $10.33 | 1,151,697 |
| 2024-12-10 | $10.24 | $10.25 | $10.02 | $10.10 | $10.10 | 1,147,375 |
| 2024-12-09 | $10.50 | $10.51 | $10.01 | $10.27 | $10.27 | 1,202,112 |
| 2024-12-06 | $10.69 | $10.79 | $10.34 | $10.56 | $10.56 | 1,718,620 |
| 2024-12-05 | $10.80 | $11.03 | $10.65 | $10.69 | $10.69 | 1,306,663 |
| 2024-12-04 | $11.04 | $11.09 | $10.81 | $10.82 | $10.82 | 821,753 |
| 2024-12-03 | $11.00 | $11.10 | $10.93 | $11.04 | $11.04 | 860,777 |
| 2024-12-02 | $11.03 | $11.15 | $10.91 | $11.12 | $11.12 | 862,286 |
| 2024-11-29 | $11.06 | $11.18 | $11.03 | $11.08 | $11.08 | 449,495 |
| 2024-11-27 | $11.12 | $11.22 | $11.03 | $11.07 | $11.07 | 631,378 |
| 2024-11-26 | $11.15 | $11.19 | $11.02 | $11.12 | $11.12 | 495,277 |
| 2024-11-25 | $11.34 | $11.44 | $11.11 | $11.18 | $11.18 | 710,430 |
| 2024-11-22 | $10.95 | $11.42 | $10.95 | $11.34 | $11.34 | 685,938 |
| 2024-11-21 | $11.00 | $11.19 | $10.93 | $11.02 | $11.02 | 730,812 |
| 2024-11-20 | $11.20 | $11.25 | $10.94 | $11.02 | $11.02 | 1,331,600 |
| 2024-11-19 | $11.51 | $11.74 | $11.20 | $11.31 | $11.31 | 1,719,306 |
| 2024-11-18 | $11.81 | $12.12 | $11.50 | $12.09 | $12.09 | 1,302,731 |
| 2024-11-15 | $12.71 | $12.71 | $12.40 | $12.48 | $12.48 | 962,663 |
| 2024-11-14 | $12.34 | $12.72 | $12.28 | $12.56 | $12.56 | 1,008,148 |
| 2024-11-13 | $12.57 | $12.75 | $12.30 | $12.43 | $12.43 | 951,864 |
| 2024-11-12 | $12.85 | $13.16 | $12.46 | $12.58 | $12.58 | 1,100,674 |
| 2024-11-11 | $12.25 | $12.92 | $12.00 | $12.87 | $12.87 | 1,388,770 |
| 2024-11-08 | $11.46 | $12.38 | $11.46 | $12.10 | $12.10 | 3,126,824 |
| 2024-11-07 | $13.26 | $13.60 | $12.84 | $12.89 | $12.89 | 1,275,872 |
| 2024-11-06 | $12.73 | $13.26 | $12.50 | $13.20 | $13.20 | 981,913 |
| 2024-11-05 | $12.10 | $12.52 | $12.00 | $12.43 | $12.43 | 497,484 |
| 2024-11-04 | $12.55 | $12.71 | $12.07 | $12.14 | $12.14 | 812,453 |
| 2024-11-01 | $12.60 | $12.94 | $12.41 | $12.52 | $12.52 | 677,096 |
| 2024-10-31 | $13.10 | $13.10 | $12.37 | $12.56 | $12.56 | 995,349 |
| 2024-10-30 | $12.87 | $13.17 | $12.30 | $13.08 | $13.08 | 1,320,657 |
| 2024-10-29 | $15.00 | $15.19 | $12.61 | $12.77 | $12.77 | 4,095,848 |
| 2024-10-28 | $15.50 | $15.65 | $15.33 | $15.49 | $15.49 | 761,877 |
| 2024-10-25 | $15.40 | $15.40 | $15.08 | $15.33 | $15.33 | 447,820 |
| 2024-10-24 | $15.49 | $15.58 | $15.15 | $15.25 | $15.25 | 459,951 |
| 2024-10-23 | $15.44 | $15.50 | $15.06 | $15.37 | $15.37 | 584,457 |
| 2024-10-22 | $15.05 | $15.42 | $14.94 | $15.37 | $15.37 | 1,061,501 |
| 2024-10-21 | $15.00 | $15.05 | $14.70 | $14.99 | $14.99 | 618,897 |
| 2024-10-18 | $14.90 | $15.42 | $14.80 | $14.92 | $14.92 | 1,506,514 |
| 2024-10-17 | $14.65 | $14.83 | $14.45 | $14.81 | $14.81 | 464,513 |
| 2024-10-16 | $14.50 | $14.59 | $14.21 | $14.50 | $14.50 | 728,487 |
| 2024-10-15 | $14.80 | $15.05 | $14.44 | $14.49 | $14.49 | 880,397 |
| 2024-10-14 | $14.30 | $14.90 | $14.19 | $14.80 | $14.80 | 965,464 |
| 2024-10-11 | $13.94 | $14.38 | $13.85 | $14.27 | $14.27 | 626,601 |
| 2024-10-10 | $13.80 | $14.09 | $13.56 | $14.02 | $14.02 | 502,853 |
| 2024-10-09 | $13.75 | $13.82 | $13.55 | $13.72 | $13.72 | 448,188 |
| 2024-10-08 | $14.05 | $14.09 | $13.52 | $13.74 | $13.74 | 743,860 |
| 2024-10-07 | $13.78 | $14.26 | $13.65 | $14.01 | $14.01 | 977,668 |
| 2024-10-04 | $13.58 | $13.80 | $13.43 | $13.68 | $13.68 | 657,723 |
| 2024-10-03 | $13.40 | $13.52 | $13.19 | $13.52 | $13.52 | 501,995 |
| 2024-10-02 | $13.19 | $13.64 | $13.17 | $13.42 | $13.42 | 544,210 |
| 2024-10-01 | $13.52 | $13.68 | $13.19 | $13.34 | $13.34 | 680,772 |
| 2024-09-30 | $13.15 | $13.60 | $13.10 | $13.52 | $13.52 | 894,732 |
| 2024-09-27 | $13.13 | $13.25 | $12.88 | $13.11 | $13.11 | 881,742 |
| 2024-09-26 | $13.46 | $13.52 | $13.00 | $13.15 | $13.15 | 1,003,969 |
| 2024-09-25 | $13.57 | $13.61 | $13.25 | $13.29 | $13.29 | 643,293 |
| 2024-09-24 | $13.60 | $13.71 | $13.28 | $13.52 | $13.52 | 811,235 |
| 2024-09-23 | $12.90 | $13.64 | $12.90 | $13.47 | $13.47 | 1,123,743 |
| 2024-09-20 | $13.10 | $13.12 | $12.73 | $12.94 | $12.94 | 1,254,181 |
| 2024-09-19 | $13.68 | $13.74 | $12.90 | $13.12 | $13.12 | 1,398,125 |
| 2024-09-18 | $13.56 | $13.74 | $13.24 | $13.45 | $13.45 | 1,404,492 |
| 2024-09-17 | $13.34 | $13.74 | $12.88 | $13.35 | $13.35 | 4,716,248 |
| 2024-09-16 | $11.46 | $12.43 | $11.11 | $12.37 | $12.37 | 3,709,141 |
| 2024-09-13 | $10.24 | $10.88 | $10.24 | $10.80 | $10.80 | 1,070,814 |
| 2024-09-12 | $10.00 | $10.28 | $10.00 | $10.28 | $10.28 | 1,038,329 |
| 2024-09-11 | $10.02 | $10.13 | $9.72 | $10.02 | $10.02 | 1,491,153 |
| 2024-09-10 | $10.45 | $10.54 | $9.77 | $10.16 | $10.16 | 2,209,169 |
| 2024-09-09 | $10.50 | $10.79 | $10.45 | $10.48 | $10.48 | 1,168,304 |
| 2024-09-06 | $11.00 | $11.25 | $10.45 | $10.55 | $10.55 | 2,583,945 |
| 2024-09-05 | $12.22 | $12.26 | $11.06 | $11.15 | $11.15 | 3,141,029 |
| 2024-09-04 | $13.05 | $13.06 | $12.07 | $12.21 | $12.21 | 1,699,376 |
| 2024-09-03 | $13.20 | $13.21 | $12.69 | $13.07 | $13.07 | 1,384,043 |
| 2024-08-30 | $13.11 | $13.46 | $13.06 | $13.27 | $13.27 | 774,423 |
| 2024-08-29 | $13.31 | $13.63 | $13.06 | $13.17 | $13.17 | 1,491,167 |
| 2024-08-28 | $13.80 | $13.80 | $12.70 | $13.31 | $13.31 | 3,120,736 |
| 2024-08-27 | $14.16 | $14.16 | $13.80 | $13.84 | $13.84 | 1,769,199 |
| 2024-08-26 | $15.59 | $15.69 | $13.62 | $14.07 | $14.07 | 6,834,564 |
| 2024-08-23 | $15.80 | $16.00 | $15.62 | $15.89 | $15.89 | 767,953 |
| 2024-08-22 | $15.48 | $16.00 | $15.43 | $15.83 | $15.83 | 932,374 |
| 2024-08-21 | $15.70 | $15.75 | $15.34 | $15.47 | $15.47 | 1,365,722 |
| 2024-08-20 | $15.87 | $15.99 | $15.67 | $15.75 | $15.75 | 1,102,684 |
| 2024-08-19 | $16.28 | $16.40 | $15.65 | $16.18 | $16.18 | 2,756,295 |
| 2024-08-16 | $16.90 | $17.12 | $16.85 | $16.98 | $15.99 | 1,644,115 |
| 2024-08-15 | $16.95 | $17.11 | $16.76 | $16.79 | $15.81 | 851,382 |
| 2024-08-14 | $16.75 | $16.92 | $16.65 | $16.85 | $15.87 | 706,009 |
| 2024-08-13 | $16.67 | $16.92 | $16.48 | $16.51 | $15.55 | 840,171 |
| 2024-08-12 | $16.25 | $16.68 | $14.69 | $16.52 | $15.56 | 996,299 |
| 2024-08-09 | $16.00 | $16.16 | $15.95 | $16.10 | $16.10 | 709,275 |
| 2024-08-08 | $16.14 | $16.19 | $15.89 | $15.91 | $15.91 | 942,994 |
| 2024-08-07 | $16.40 | $16.66 | $15.89 | $16.00 | $16.00 | 1,420,218 |
| 2024-08-06 | $16.91 | $16.91 | $16.30 | $16.74 | $16.74 | 844,423 |
| 2024-08-05 | $16.17 | $16.44 | $15.90 | $16.37 | $16.37 | 1,056,763 |
| 2024-08-02 | $17.25 | $17.27 | $16.89 | $17.10 | $17.10 | 768,740 |
| 2024-08-01 | $17.70 | $17.93 | $17.26 | $17.52 | $17.52 | 553,080 |
| 2024-07-31 | $17.58 | $17.87 | $17.45 | $17.65 | $17.65 | 529,214 |
| 2024-07-30 | $17.25 | $17.46 | $17.22 | $17.46 | $17.46 | 347,508 |
| 2024-07-29 | $17.29 | $17.43 | $17.22 | $17.31 | $17.31 | 342,757 |
| 2024-07-26 | $17.39 | $17.54 | $17.20 | $17.27 | $17.27 | 416,539 |
| 2024-07-25 | $17.23 | $17.57 | $17.11 | $17.35 | $17.35 | 363,172 |
| 2024-07-24 | $17.55 | $17.55 | $17.12 | $17.24 | $17.24 | 572,602 |
| 2024-07-23 | $17.64 | $17.80 | $17.48 | $17.52 | $17.52 | 475,682 |
| 2024-07-22 | $17.37 | $17.57 | $17.21 | $17.46 | $17.46 | 462,629 |
| 2024-07-19 | $17.25 | $17.31 | $17.05 | $17.20 | $17.20 | 333,119 |
| 2024-07-18 | $17.81 | $17.84 | $17.13 | $17.13 | $17.13 | 744,318 |
| 2024-07-17 | $17.52 | $17.87 | $17.52 | $17.78 | $17.78 | 565,217 |
| 2024-07-16 | $17.62 | $17.76 | $17.32 | $17.44 | $17.44 | 678,638 |
| 2024-07-15 | $17.17 | $17.32 | $17.02 | $17.24 | $17.24 | 575,932 |
| 2024-07-12 | $16.90 | $17.25 | $16.90 | $17.00 | $17.00 | 522,040 |
| 2024-07-11 | $16.82 | $16.95 | $16.77 | $16.93 | $16.93 | 435,411 |
| 2024-07-10 | $16.90 | $16.95 | $16.79 | $16.83 | $16.83 | 316,002 |
| 2024-07-09 | $17.17 | $17.19 | $16.80 | $16.83 | $16.83 | 482,381 |
| 2024-07-08 | $16.71 | $17.39 | $16.61 | $17.11 | $17.11 | 1,277,533 |
| 2024-07-05 | $16.70 | $16.75 | $16.42 | $16.54 | $16.54 | 327,705 |
| 2024-07-03 | $16.58 | $16.94 | $16.58 | $16.69 | $16.69 | 361,487 |
| 2024-07-02 | $16.42 | $16.59 | $16.26 | $16.51 | $16.51 | 582,428 |
| 2024-07-01 | $16.52 | $16.58 | $16.25 | $16.31 | $16.31 | 352,629 |
| 2024-06-28 | $16.49 | $16.69 | $16.41 | $16.48 | $16.48 | 626,140 |
| 2024-06-27 | $16.58 | $16.64 | $16.27 | $16.49 | $16.49 | 360,049 |
| 2024-06-26 | $16.53 | $16.80 | $16.44 | $16.48 | $16.48 | 561,307 |
| 2024-06-25 | $15.80 | $16.77 | $15.74 | $16.67 | $16.67 | 816,415 |
| 2024-06-24 | $15.80 | $15.88 | $15.63 | $15.85 | $15.85 | 442,967 |
| 2024-06-21 | $15.60 | $15.87 | $15.53 | $15.68 | $15.68 | 1,935,780 |
| 2024-06-20 | $15.90 | $15.91 | $15.58 | $15.62 | $15.62 | 847,461 |
| 2024-06-18 | $16.10 | $16.14 | $15.80 | $15.95 | $15.95 | 667,290 |
| 2024-06-17 | $16.17 | $16.20 | $15.85 | $16.17 | $16.17 | 1,009,902 |
| 2024-06-14 | $16.28 | $16.30 | $16.01 | $16.18 | $16.18 | 504,835 |
| 2024-06-13 | $16.24 | $16.36 | $16.16 | $16.22 | $16.22 | 354,278 |
| 2024-06-12 | $16.37 | $16.50 | $16.22 | $16.27 | $16.27 | 329,613 |
| 2024-06-11 | $16.47 | $16.47 | $16.15 | $16.29 | $16.29 | 420,047 |
| 2024-06-10 | $16.70 | $16.71 | $16.33 | $16.41 | $16.41 | 557,901 |
| 2024-06-07 | $16.79 | $16.84 | $16.64 | $16.71 | $16.71 | 427,163 |
| 2024-06-06 | $16.50 | $16.99 | $16.50 | $16.82 | $16.82 | 464,485 |
| 2024-06-05 | $16.45 | $16.68 | $16.30 | $16.68 | $16.68 | 412,294 |
| 2024-06-04 | $16.30 | $16.51 | $16.23 | $16.35 | $16.35 | 402,331 |
| 2024-06-03 | $16.60 | $16.60 | $16.33 | $16.39 | $16.39 | 418,010 |
| 2024-05-31 | $16.40 | $16.60 | $16.35 | $16.51 | $16.51 | 637,543 |
| 2024-05-30 | $16.44 | $16.59 | $16.38 | $16.58 | $16.58 | 281,925 |
| 2024-05-29 | $16.54 | $16.60 | $16.17 | $16.36 | $16.36 | 566,486 |
| 2024-05-28 | $16.72 | $16.78 | $16.48 | $16.60 | $16.60 | 760,858 |
| 2024-05-24 | $16.42 | $16.79 | $16.40 | $16.70 | $16.70 | 441,656 |
| 2024-05-23 | $16.47 | $16.48 | $16.23 | $16.29 | $16.29 | 542,335 |
| 2024-05-22 | $16.49 | $16.53 | $16.25 | $16.53 | $16.53 | 748,443 |
| 2024-05-21 | $16.69 | $16.80 | $16.41 | $16.43 | $16.43 | 881,514 |
| 2024-05-20 | $16.83 | $16.94 | $16.58 | $16.66 | $16.66 | 1,025,281 |
| 2024-05-17 | $17.31 | $17.48 | $16.71 | $16.83 | $16.83 | 2,096,516 |
| 2024-05-16 | $18.21 | $18.60 | $18.07 | $18.31 | $18.31 | 2,478,778 |
| 2024-05-15 | $18.71 | $18.74 | $18.10 | $18.20 | $18.20 | 1,335,743 |
| 2024-05-14 | $18.55 | $18.84 | $18.45 | $18.59 | $18.59 | 1,097,361 |
| 2024-05-13 | $18.10 | $18.69 | $18.00 | $18.37 | $18.37 | 688,407 |
| 2024-05-10 | $18.15 | $18.17 | $17.77 | $17.98 | $17.98 | 772,376 |
| 2024-05-09 | $18.56 | $18.60 | $18.02 | $18.03 | $18.03 | 858,553 |
| 2024-05-08 | $17.45 | $19.10 | $17.35 | $18.56 | $18.56 | 1,948,670 |
| 2024-05-07 | $17.30 | $17.47 | $17.07 | $17.17 | $17.17 | 641,401 |
| 2024-05-06 | $17.41 | $17.52 | $17.25 | $17.36 | $17.36 | 433,094 |
| 2024-05-03 | $17.40 | $17.50 | $17.15 | $17.35 | $17.35 | 346,755 |
| 2024-05-02 | $17.35 | $17.50 | $17.03 | $17.34 | $17.34 | 559,345 |
| 2024-05-01 | $17.55 | $17.84 | $17.32 | $17.40 | $17.40 | 704,674 |
| 2024-04-30 | $17.50 | $17.86 | $17.42 | $17.64 | $17.64 | 315,601 |
| 2024-04-29 | $17.20 | $17.73 | $17.18 | $17.55 | $17.55 | 437,555 |
| 2024-04-26 | $17.40 | $17.48 | $17.11 | $17.25 | $17.25 | 532,297 |
| 2024-04-25 | $17.04 | $17.38 | $16.95 | $17.27 | $17.27 | 356,463 |
| 2024-04-24 | $17.09 | $17.35 | $17.01 | $17.26 | $17.26 | 346,722 |
| 2024-04-23 | $16.80 | $17.01 | $16.74 | $17.00 | $17.00 | 537,521 |
| 2024-04-22 | $16.97 | $17.14 | $16.65 | $16.67 | $16.67 | 559,963 |
| 2024-04-19 | $16.81 | $17.13 | $16.78 | $17.00 | $17.00 | 658,518 |
| 2024-04-18 | $17.03 | $17.09 | $16.79 | $16.89 | $16.89 | 375,939 |
| 2024-04-17 | $17.10 | $17.16 | $16.92 | $17.01 | $17.01 | 339,941 |
| 2024-04-16 | $17.17 | $17.38 | $16.99 | $17.08 | $17.08 | 314,069 |
| 2024-04-15 | $17.34 | $17.41 | $16.97 | $17.26 | $17.26 | 396,107 |
| 2024-04-12 | $17.50 | $17.57 | $17.18 | $17.31 | $17.31 | 447,840 |
| 2024-04-11 | $17.35 | $17.55 | $17.28 | $17.48 | $17.48 | 307,906 |
| 2024-04-10 | $17.54 | $17.60 | $17.24 | $17.38 | $17.38 | 463,334 |
| 2024-04-09 | $17.25 | $17.58 | $17.17 | $17.51 | $17.51 | 434,383 |
| 2024-04-08 | $17.17 | $17.36 | $17.10 | $17.23 | $17.23 | 418,961 |
| 2024-04-05 | $17.00 | $17.16 | $16.95 | $17.16 | $17.16 | 401,425 |
| 2024-04-04 | $17.09 | $17.35 | $17.01 | $17.02 | $17.02 | 490,846 |
| 2024-04-03 | $16.79 | $17.20 | $16.75 | $17.02 | $17.02 | 431,081 |
| 2024-04-02 | $16.90 | $16.95 | $16.53 | $16.81 | $16.81 | 668,863 |
| 2024-04-01 | $17.01 | $17.06 | $16.81 | $16.97 | $16.97 | 622,241 |
| 2024-03-28 | $17.00 | $17.10 | $16.93 | $17.01 | $17.01 | 491,748 |
| 2024-03-27 | $17.19 | $17.27 | $16.95 | $17.00 | $17.00 | 814,408 |
| 2024-03-26 | $17.16 | $17.23 | $17.02 | $17.08 | $17.08 | 519,026 |
| 2024-03-25 | $17.04 | $17.28 | $17.00 | $17.16 | $17.16 | 460,879 |
| 2024-03-22 | $17.05 | $17.18 | $16.94 | $17.02 | $17.02 | 500,560 |
| 2024-03-21 | $17.49 | $17.49 | $17.00 | $17.05 | $17.05 | 663,522 |
| 2024-03-20 | $17.04 | $17.55 | $16.92 | $17.38 | $17.38 | 573,610 |
| 2024-03-19 | $17.25 | $17.30 | $17.01 | $17.12 | $17.12 | 446,310 |
| 2024-03-18 | $17.41 | $17.46 | $17.04 | $17.16 | $17.16 | 747,206 |
| 2024-03-15 | $17.22 | $17.57 | $17.18 | $17.47 | $17.47 | 717,590 |
| 2024-03-14 | $17.50 | $17.50 | $17.09 | $17.34 | $17.34 | 566,576 |
| 2024-03-13 | $16.95 | $17.50 | $16.92 | $17.48 | $17.48 | 777,273 |
| 2024-03-12 | $17.31 | $17.50 | $16.81 | $17.00 | $17.00 | 1,251,030 |
| 2024-03-11 | $17.95 | $18.02 | $17.25 | $17.42 | $17.42 | 1,573,060 |
| 2024-03-08 | $18.55 | $19.08 | $17.72 | $18.09 | $18.09 | 2,302,376 |
| 2024-03-07 | $19.75 | $20.25 | $19.61 | $19.72 | $18.69 | 1,402,908 |
| 2024-03-06 | $19.62 | $19.85 | $19.32 | $19.67 | $18.64 | 849,256 |
| 2024-03-05 | $19.98 | $19.98 | $19.25 | $19.32 | $19.32 | 942,824 |
| 2024-03-04 | $20.00 | $20.18 | $19.65 | $19.67 | $19.67 | 978,073 |
| 2024-03-01 | $19.95 | $20.25 | $19.66 | $19.97 | $19.97 | 1,000,969 |
| 2024-02-29 | $19.21 | $20.05 | $19.03 | $20.01 | $20.01 | 827,135 |
| 2024-02-28 | $19.15 | $19.85 | $18.72 | $19.18 | $19.18 | 853,358 |
| 2024-02-27 | $19.19 | $19.38 | $19.11 | $19.32 | $19.32 | 551,235 |
| 2024-02-26 | $19.90 | $19.95 | $19.14 | $19.15 | $19.15 | 783,784 |
| 2024-02-23 | $19.85 | $19.95 | $19.33 | $19.84 | $19.84 | 446,374 |
| 2024-02-22 | $19.60 | $20.25 | $19.47 | $19.77 | $19.77 | 736,731 |
| 2024-02-21 | $21.74 | $21.83 | $18.57 | $19.52 | $19.52 | 2,653,416 |
| 2024-02-20 | $21.45 | $22.59 | $21.41 | $21.54 | $21.54 | 1,602,052 |
| 2024-02-16 | $21.33 | $21.53 | $20.87 | $21.22 | $21.22 | 806,316 |
| 2024-02-15 | $20.70 | $21.48 | $20.60 | $20.99 | $20.99 | 1,065,790 |
| 2024-02-14 | $20.50 | $20.89 | $20.26 | $20.34 | $20.34 | 911,415 |
| 2024-02-13 | $19.50 | $20.13 | $19.38 | $19.94 | $19.94 | 1,014,408 |
| 2024-02-12 | $19.20 | $19.45 | $19.10 | $19.33 | $19.33 | 451,739 |
| 2024-02-09 | $19.43 | $19.51 | $18.93 | $19.11 | $19.11 | 379,109 |
| 2024-02-08 | $18.52 | $19.41 | $18.52 | $19.28 | $19.28 | 668,910 |
| 2024-02-07 | $18.95 | $18.95 | $18.43 | $18.64 | $18.64 | 356,551 |
| 2024-02-06 | $18.76 | $18.85 | $18.40 | $18.79 | $18.79 | 388,139 |
| 2024-02-05 | $18.50 | $18.68 | $18.22 | $18.62 | $18.62 | 552,219 |
| 2024-02-02 | $18.57 | $18.76 | $18.32 | $18.39 | $18.39 | 484,171 |
| 2024-02-01 | $18.59 | $18.76 | $18.27 | $18.59 | $18.59 | 489,848 |
| 2024-01-31 | $18.25 | $18.85 | $18.17 | $18.25 | $18.25 | 940,986 |
| 2024-01-30 | $17.68 | $18.19 | $17.45 | $18.16 | $18.16 | 619,911 |
| 2024-01-29 | $17.82 | $17.96 | $17.62 | $17.64 | $17.64 | 453,582 |
| 2024-01-26 | $17.92 | $18.11 | $17.78 | $17.81 | $17.81 | 570,118 |
| 2024-01-25 | $17.65 | $18.00 | $17.52 | $17.92 | $17.92 | 467,048 |
| 2024-01-24 | $17.61 | $17.94 | $17.58 | $17.64 | $17.64 | 406,360 |
| 2024-01-23 | $17.60 | $17.80 | $17.51 | $17.69 | $17.69 | 339,673 |
| 2024-01-22 | $17.50 | $17.70 | $17.38 | $17.61 | $17.61 | 554,771 |
| 2024-01-19 | $18.00 | $18.00 | $17.31 | $17.50 | $17.50 | 558,576 |
| 2024-01-18 | $18.10 | $18.30 | $17.57 | $17.73 | $17.73 | 670,501 |
| 2024-01-17 | $17.90 | $18.13 | $17.64 | $17.95 | $17.95 | 728,571 |
| 2024-01-16 | $17.54 | $18.08 | $17.21 | $17.87 | $17.87 | 1,053,369 |
| 2024-01-12 | $17.26 | $17.31 | $17.03 | $17.11 | $17.11 | 326,752 |
| 2024-01-11 | $17.47 | $17.48 | $17.00 | $17.12 | $17.12 | 469,005 |
| 2024-01-10 | $17.90 | $18.05 | $17.30 | $17.35 | $17.35 | 608,902 |
| 2024-01-09 | $18.00 | $18.11 | $17.83 | $17.91 | $17.91 | 321,577 |
| 2024-01-08 | $17.90 | $18.38 | $17.60 | $17.98 | $17.98 | 583,790 |
| 2024-01-05 | $17.93 | $18.10 | $17.66 | $17.74 | $17.74 | 651,655 |
| 2024-01-04 | $17.65 | $18.00 | $17.42 | $17.93 | $17.93 | 593,307 |
| 2024-01-03 | $17.41 | $17.71 | $17.30 | $17.59 | $17.59 | 532,639 |
| 2024-01-02 | $17.32 | $17.75 | $17.10 | $17.65 | $17.65 | 654,773 |
| 2023-12-29 | $17.25 | $17.36 | $16.81 | $17.19 | $17.19 | 1,239,290 |
| 2023-12-28 | $17.10 | $17.75 | $17.10 | $17.26 | $17.26 | 1,397,232 |
| 2023-12-27 | $17.83 | $17.83 | $16.91 | $17.00 | $17.00 | 1,269,748 |
| 2023-12-26 | $18.00 | $18.57 | $17.58 | $17.61 | $17.61 | 974,368 |
| 2023-12-22 | $17.00 | $18.09 | $17.00 | $17.69 | $17.69 | 1,960,948 |
| 2023-12-21 | $15.96 | $17.00 | $15.91 | $16.95 | $16.95 | 1,390,473 |
| 2023-12-20 | $15.65 | $16.31 | $15.40 | $15.73 | $15.73 | 1,165,786 |
| 2023-12-19 | $15.33 | $15.80 | $15.33 | $15.61 | $15.61 | 954,973 |
| 2023-12-18 | $15.50 | $15.74 | $15.22 | $15.40 | $15.40 | 1,122,626 |
| 2023-12-15 | $15.71 | $15.90 | $15.00 | $15.51 | $15.51 | 2,079,753 |
| 2023-12-14 | $15.55 | $15.94 | $15.35 | $15.71 | $15.71 | 1,108,584 |
| 2023-12-13 | $15.75 | $15.93 | $15.01 | $15.73 | $15.73 | 1,711,196 |
| 2023-12-12 | $16.29 | $16.31 | $15.66 | $15.82 | $15.82 | 1,329,251 |
| 2023-12-11 | $16.33 | $16.52 | $16.13 | $16.31 | $16.31 | 926,956 |
| 2023-12-08 | $16.30 | $16.53 | $16.27 | $16.33 | $16.33 | 528,578 |
| 2023-12-07 | $16.48 | $16.51 | $16.20 | $16.29 | $16.29 | 756,358 |
| 2023-12-06 | $16.54 | $16.75 | $16.42 | $16.43 | $16.43 | 578,289 |
| 2023-12-05 | $16.86 | $16.97 | $16.53 | $16.58 | $16.58 | 569,048 |
| 2023-12-04 | $17.03 | $17.18 | $16.80 | $16.86 | $16.86 | 589,334 |
| 2023-12-01 | $16.90 | $17.24 | $16.85 | $17.06 | $17.06 | 419,550 |
| 2023-11-30 | $17.10 | $17.29 | $16.74 | $16.87 | $16.87 | 431,696 |
| 2023-11-29 | $17.20 | $17.47 | $17.01 | $17.09 | $17.09 | 618,508 |
| 2023-11-28 | $17.27 | $17.45 | $16.95 | $17.20 | $17.20 | 562,053 |
| 2023-11-27 | $17.20 | $17.42 | $17.07 | $17.25 | $17.25 | 748,131 |
| 2023-11-24 | $16.72 | $17.33 | $16.72 | $17.26 | $17.26 | 407,753 |
| 2023-11-22 | $16.39 | $16.90 | $16.33 | $16.83 | $16.83 | 708,515 |
| 2023-11-21 | $16.42 | $16.59 | $16.12 | $16.42 | $16.42 | 1,160,158 |
| 2023-11-20 | $17.29 | $17.42 | $16.43 | $16.52 | $16.52 | 1,554,778 |
| 2023-11-17 | $17.45 | $17.65 | $17.27 | $17.27 | $17.27 | 889,505 |
| 2023-11-16 | $18.41 | $18.59 | $17.20 | $17.26 | $17.26 | 1,750,084 |
| 2023-11-15 | $19.57 | $19.87 | $19.45 | $19.57 | $18.50 | 1,680,721 |
| 2023-11-14 | $19.48 | $19.64 | $19.26 | $19.38 | $18.32 | 1,020,629 |
| 2023-11-13 | $19.58 | $19.70 | $19.14 | $19.23 | $18.18 | 898,365 |
| 2023-11-10 | $19.00 | $19.88 | $18.57 | $19.54 | $18.47 | 687,556 |
| 2023-11-09 | $19.44 | $19.56 | $18.82 | $19.03 | $17.99 | 483,441 |
| 2023-11-08 | $20.00 | $20.00 | $19.33 | $19.39 | $18.33 | 702,770 |
| 2023-11-07 | $19.90 | $20.19 | $19.51 | $20.04 | $18.94 | 548,381 |
| 2023-11-06 | $19.80 | $20.01 | $19.22 | $19.82 | $18.73 | 635,164 |
| 2023-11-03 | $18.75 | $20.35 | $18.41 | $19.45 | $19.45 | 2,465,877 |
| 2023-11-02 | $16.37 | $17.29 | $16.04 | $17.20 | $17.20 | 775,103 |
| 2023-11-01 | $16.49 | $16.75 | $16.16 | $16.36 | $16.36 | 590,535 |
| 2023-10-31 | $16.81 | $16.82 | $16.35 | $16.50 | $16.50 | 547,886 |
| 2023-10-30 | $17.03 | $17.24 | $16.28 | $16.79 | $16.79 | 1,084,180 |
| 2023-10-27 | $17.20 | $17.39 | $17.09 | $17.10 | $17.10 | 421,051 |
| 2023-10-26 | $17.25 | $17.53 | $17.13 | $17.18 | $17.18 | 282,288 |
| 2023-10-25 | $17.68 | $17.78 | $17.34 | $17.35 | $17.35 | 320,973 |
| 2023-10-24 | $17.39 | $17.93 | $17.39 | $17.75 | $17.75 | 373,107 |
| 2023-10-23 | $17.50 | $17.65 | $17.30 | $17.37 | $17.37 | 336,363 |
| 2023-10-20 | $17.30 | $17.74 | $17.11 | $17.52 | $17.52 | 459,738 |
| 2023-10-19 | $17.86 | $17.89 | $17.34 | $17.35 | $17.35 | 566,137 |
| 2023-10-18 | $17.71 | $17.98 | $17.56 | $17.86 | $17.86 | 341,470 |
| 2023-10-17 | $17.66 | $18.14 | $17.66 | $17.77 | $17.77 | 465,413 |
| 2023-10-16 | $17.88 | $18.07 | $17.64 | $17.96 | $17.96 | 502,439 |
| 2023-10-13 | $17.88 | $18.12 | $17.65 | $18.00 | $18.00 | 499,067 |
| 2023-10-12 | $18.40 | $18.50 | $17.46 | $17.92 | $17.92 | 1,000,271 |
| 2023-10-11 | $18.87 | $19.14 | $18.08 | $18.24 | $18.24 | 667,816 |
| 2023-10-10 | $18.73 | $19.22 | $18.61 | $18.94 | $18.94 | 403,553 |
| 2023-10-09 | $18.77 | $18.92 | $18.53 | $18.72 | $18.72 | 269,441 |
| 2023-10-06 | $18.45 | $18.95 | $18.26 | $18.82 | $18.82 | 327,465 |
| 2023-10-05 | $18.15 | $18.74 | $17.93 | $18.47 | $18.47 | 525,976 |
| 2023-10-04 | $18.85 | $18.95 | $18.00 | $18.25 | $18.25 | 858,717 |
| 2023-10-03 | $19.45 | $19.99 | $18.60 | $18.82 | $18.82 | 810,093 |
| 2023-10-02 | $19.80 | $20.00 | $19.37 | $19.48 | $19.48 | 617,319 |
| 2023-09-29 | $20.22 | $20.58 | $19.78 | $19.78 | $19.78 | 547,534 |
| 2023-09-28 | $19.81 | $20.33 | $19.67 | $20.10 | $20.10 | 558,701 |
| 2023-09-27 | $19.90 | $20.27 | $19.60 | $19.73 | $19.73 | 458,916 |
| 2023-09-26 | $20.00 | $20.24 | $19.72 | $19.90 | $19.90 | 275,907 |
| 2023-09-25 | $19.90 | $20.21 | $19.67 | $20.04 | $20.04 | 397,237 |
| 2023-09-22 | $20.31 | $20.64 | $19.90 | $19.90 | $19.90 | 390,719 |
| 2023-09-21 | $20.36 | $20.65 | $20.14 | $20.31 | $20.31 | 263,643 |
| 2023-09-20 | $20.95 | $21.02 | $20.35 | $20.37 | $20.37 | 267,063 |
| 2023-09-19 | $20.55 | $20.87 | $20.28 | $20.67 | $20.67 | 298,993 |
| 2023-09-18 | $20.57 | $21.18 | $20.40 | $20.62 | $20.62 | 325,010 |
| 2023-09-15 | $20.80 | $20.98 | $20.11 | $20.91 | $20.91 | 758,297 |
| 2023-09-14 | $21.23 | $21.64 | $20.68 | $20.74 | $20.74 | 446,874 |
| 2023-09-13 | $21.88 | $22.10 | $20.79 | $21.06 | $21.06 | 436,476 |
| 2023-09-12 | $21.80 | $22.40 | $21.70 | $21.97 | $21.97 | 474,877 |
| 2023-09-11 | $21.05 | $22.00 | $21.01 | $21.83 | $21.83 | 575,020 |
| 2023-09-08 | $20.35 | $21.08 | $20.26 | $20.99 | $20.99 | 656,896 |
| 2023-09-07 | $19.88 | $20.45 | $19.81 | $20.35 | $20.35 | 383,470 |
| 2023-09-06 | $19.81 | $20.18 | $19.76 | $20.01 | $20.01 | 382,182 |
| 2023-09-05 | $20.19 | $20.20 | $19.79 | $19.85 | $19.85 | 515,810 |
| 2023-09-01 | $20.46 | $20.53 | $20.01 | $20.22 | $20.22 | 487,995 |
| 2023-08-31 | $20.36 | $20.59 | $20.09 | $20.09 | $20.09 | 730,037 |
| 2023-08-30 | $19.80 | $20.48 | $19.64 | $20.42 | $20.42 | 478,231 |
| 2023-08-29 | $19.32 | $19.88 | $19.29 | $19.87 | $19.87 | 734,965 |
| 2023-08-28 | $19.75 | $19.98 | $19.32 | $19.45 | $19.45 | 583,296 |
| 2023-08-25 | $20.22 | $20.43 | $19.51 | $19.60 | $19.60 | 905,765 |
| 2023-08-24 | $20.66 | $20.83 | $19.87 | $20.02 | $20.02 | 793,467 |
| 2023-08-23 | $19.26 | $20.89 | $18.71 | $20.78 | $20.78 | 1,416,470 |
| 2023-08-22 | $20.42 | $20.74 | $19.28 | $19.47 | $19.47 | 2,506,532 |
| 2023-08-21 | $22.15 | $22.47 | $20.30 | $20.78 | $20.78 | 2,376,035 |
| 2023-08-18 | $21.62 | $22.69 | $21.57 | $22.22 | $22.22 | 711,409 |
| 2023-08-17 | $22.01 | $22.45 | $21.46 | $22.15 | $22.15 | 1,287,768 |
| 2023-08-16 | $23.74 | $24.19 | $23.03 | $23.15 | $23.15 | 1,302,545 |
| 2023-08-15 | $24.31 | $24.31 | $23.65 | $23.74 | $23.74 | 1,137,294 |
| 2023-08-14 | $24.85 | $24.93 | $24.09 | $24.16 | $24.16 | 1,078,240 |
| 2023-08-11 | $24.71 | $25.65 | $24.52 | $24.85 | $24.85 | 1,117,631 |
| 2023-08-10 | $23.90 | $24.75 | $23.82 | $24.71 | $24.71 | 1,075,681 |
| 2023-08-09 | $23.41 | $24.15 | $23.31 | $23.75 | $23.75 | 1,118,775 |
| 2023-08-08 | $23.33 | $23.64 | $22.56 | $23.52 | $23.52 | 1,792,394 |
| 2023-08-07 | $24.00 | $24.02 | $22.60 | $23.66 | $23.66 | 4,280,558 |
| 2023-08-04 | $21.50 | $25.74 | $20.54 | $25.09 | $25.09 | 11,327,648 |
| 2023-08-03 | $33.59 | $33.74 | $32.52 | $32.68 | $32.68 | 759,198 |
| 2023-08-02 | $33.76 | $33.93 | $33.02 | $33.29 | $33.29 | 473,456 |
| 2023-08-01 | $34.44 | $34.58 | $33.66 | $33.75 | $33.75 | 584,722 |
| 2023-07-31 | $33.80 | $34.67 | $33.22 | $34.67 | $34.67 | 759,795 |
| 2023-07-28 | $33.00 | $34.21 | $33.00 | $33.67 | $33.67 | 820,620 |
| 2023-07-27 | $33.34 | $33.50 | $32.62 | $32.85 | $32.85 | 590,471 |
| 2023-07-26 | $33.00 | $33.27 | $32.62 | $33.03 | $33.03 | 720,435 |
| 2023-07-25 | $32.03 | $33.10 | $32.02 | $32.84 | $32.84 | 539,423 |
| 2023-07-24 | $31.40 | $32.81 | $31.20 | $32.58 | $32.58 | 676,088 |
| 2023-07-21 | $30.51 | $31.42 | $29.88 | $31.29 | $31.29 | 796,093 |
| 2023-07-20 | $31.20 | $31.48 | $30.30 | $30.55 | $30.55 | 921,809 |
| 2023-07-19 | $32.07 | $32.22 | $31.32 | $31.38 | $31.38 | 681,939 |
| 2023-07-18 | $32.50 | $33.03 | $31.63 | $32.10 | $32.10 | 894,888 |
| 2023-07-17 | $32.76 | $32.89 | $32.02 | $32.69 | $32.69 | 747,657 |
| 2023-07-14 | $33.25 | $33.29 | $31.91 | $32.74 | $32.74 | 634,623 |
| 2023-07-13 | $32.83 | $33.51 | $32.52 | $32.84 | $32.84 | 743,685 |
| 2023-07-12 | $35.05 | $35.05 | $32.31 | $32.65 | $32.65 | 1,911,440 |
| 2023-07-11 | $35.35 | $36.00 | $33.75 | $34.40 | $34.40 | 3,409,077 |
| 2023-07-10 | $31.81 | $35.30 | $31.50 | $34.69 | $34.69 | 7,302,960 |
| 2023-07-07 | $29.32 | $29.37 | $28.75 | $28.86 | $28.86 | 521,154 |
| 2023-07-06 | $29.34 | $29.34 | $28.50 | $29.13 | $29.13 | 448,400 |
| 2023-07-05 | $28.86 | $29.48 | $28.77 | $29.05 | $29.05 | 673,598 |
| 2023-07-03 | $29.17 | $29.54 | $28.86 | $28.99 | $28.99 | 621,813 |
| 2023-06-30 | $28.50 | $29.08 | $28.42 | $29.03 | $29.03 | 747,560 |
| 2023-06-29 | $27.90 | $28.55 | $27.43 | $28.33 | $28.33 | 762,201 |
| 2023-06-28 | $26.87 | $27.92 | $26.75 | $27.70 | $27.70 | 737,936 |
| 2023-06-27 | $26.57 | $26.99 | $26.31 | $26.86 | $26.86 | 604,029 |
| 2023-06-26 | $27.33 | $27.34 | $26.01 | $26.67 | $26.67 | 856,845 |
| 2023-06-23 | $26.75 | $27.54 | $26.51 | $27.43 | $27.43 | 684,613 |
| 2023-06-22 | $27.25 | $27.39 | $26.54 | $26.86 | $26.86 | 608,317 |
| 2023-06-21 | $28.40 | $28.75 | $27.25 | $27.33 | $27.33 | 875,533 |
| 2023-06-20 | $27.85 | $28.45 | $26.66 | $28.40 | $28.40 | 1,369,940 |
| 2023-06-16 | $28.84 | $28.84 | $26.71 | $27.94 | $27.94 | 3,091,749 |
| 2023-06-15 | $29.01 | $29.93 | $28.28 | $28.62 | $28.62 | 1,472,820 |
| 2023-06-14 | $30.99 | $31.00 | $27.55 | $29.28 | $29.28 | 2,507,908 |
| 2023-06-13 | $30.26 | $31.39 | $30.00 | $30.55 | $30.55 | 2,567,513 |
| 2023-06-12 | $28.77 | $29.43 | $28.01 | $29.34 | $29.34 | 1,883,689 |
| 2023-06-09 | $27.80 | $28.45 | $27.35 | $27.99 | $27.99 | 1,872,348 |
| 2023-06-08 | $27.72 | $28.00 | $26.06 | $27.77 | $27.77 | 2,265,427 |
| 2023-06-07 | $24.40 | $27.69 | $24.20 | $27.04 | $27.04 | 4,163,319 |
| 2023-06-06 | $23.00 | $24.25 | $22.65 | $24.03 | $24.03 | 1,948,982 |
| 2023-06-05 | $22.22 | $23.43 | $22.22 | $22.91 | $22.91 | 2,316,666 |
| 2023-06-02 | $21.90 | $22.48 | $21.69 | $22.06 | $22.06 | 1,329,645 |
| 2023-06-01 | $22.45 | $23.86 | $21.44 | $21.81 | $21.81 | 2,756,115 |
| 2023-05-31 | $22.46 | $23.00 | $21.67 | $22.57 | $22.57 | 2,087,513 |
| 2023-05-30 | $21.00 | $22.64 | $20.11 | $22.38 | $22.38 | 5,009,222 |
| 2023-05-26 | $21.16 | $21.77 | $19.07 | $20.65 | $20.65 | 7,012,850 |
| 2023-05-25 | $21.77 | $22.00 | $18.03 | $20.63 | $20.63 | 18,006,723 |
| 2023-05-24 | $27.35 | $27.41 | $23.50 | $23.94 | $23.94 | 7,000,417 |
| 2023-05-23 | $28.38 | $28.70 | $26.66 | $27.64 | $27.64 | 3,764,611 |
| 2023-05-22 | $32.00 | $32.05 | $27.56 | $28.71 | $28.71 | 4,708,483 |
| 2023-05-19 | $32.70 | $32.86 | $31.14 | $32.22 | $32.22 | 2,227,238 |
| 2023-05-18 | $34.67 | $34.90 | $34.22 | $34.70 | $32.67 | 1,809,765 |
| 2023-05-17 | $34.21 | $34.88 | $33.93 | $34.68 | $32.65 | 1,537,367 |
| 2023-05-16 | $34.12 | $34.98 | $33.63 | $34.21 | $32.21 | 1,324,568 |
| 2023-05-15 | $36.36 | $36.39 | $33.40 | $34.12 | $32.13 | 3,291,404 |
| 2023-05-12 | $33.35 | $35.46 | $32.76 | $35.40 | $33.33 | 4,152,533 |
| 2023-05-11 | $30.35 | $32.35 | $30.05 | $31.65 | $29.80 | 3,641,096 |
| 2023-05-10 | $33.94 | $36.00 | $30.12 | $32.22 | $32.22 | 10,617,706 |
| 2023-05-09 | $36.73 | $38.18 | $36.16 | $37.97 | $37.97 | 1,561,015 |
| 2023-05-08 | $38.95 | $39.44 | $36.00 | $36.60 | $36.60 | 3,301,547 |
| 2023-05-05 | $33.56 | $39.88 | $32.75 | $38.13 | $38.13 | 10,989,589 |
| 2023-05-04 | $30.65 | $33.40 | $28.29 | $30.09 | $30.09 | 12,533,582 |
| 2023-05-03 | $39.38 | $39.50 | $31.52 | $32.57 | $32.57 | 15,629,998 |
| 2023-05-02 | $48.00 | $48.15 | $36.80 | $40.36 | $40.36 | 17,671,469 |
| 2023-05-01 | $51.00 | $51.34 | $50.35 | $50.42 | $50.42 | 759,588 |
| 2023-04-28 | $50.87 | $51.55 | $50.75 | $50.79 | $50.79 | 541,583 |
| 2023-04-27 | $51.40 | $51.40 | $50.76 | $50.80 | $50.80 | 484,694 |
| 2023-04-26 | $51.46 | $51.65 | $51.01 | $51.03 | $51.03 | 427,428 |
| 2023-04-25 | $51.90 | $51.90 | $51.42 | $51.47 | $51.47 | 369,006 |
| 2023-04-24 | $51.11 | $51.83 | $51.04 | $51.78 | $51.78 | 413,745 |
| 2023-04-21 | $51.63 | $51.69 | $50.98 | $51.10 | $51.10 | 632,673 |
| 2023-04-20 | $52.00 | $52.10 | $51.41 | $51.53 | $51.53 | 680,070 |
| 2023-04-19 | $52.54 | $52.60 | $51.68 | $51.94 | $51.94 | 760,188 |
| 2023-04-18 | $52.89 | $52.93 | $52.35 | $52.40 | $52.40 | 321,247 |
| 2023-04-17 | $52.80 | $52.93 | $52.65 | $52.78 | $52.78 | 234,826 |
| 2023-04-14 | $52.38 | $52.84 | $52.38 | $52.72 | $52.72 | 251,276 |
| 2023-04-13 | $52.33 | $52.55 | $52.22 | $52.32 | $52.32 | 243,431 |
| 2023-04-12 | $52.24 | $52.32 | $52.03 | $52.17 | $52.17 | 201,086 |
| 2023-04-11 | $52.36 | $52.48 | $52.01 | $52.05 | $52.05 | 301,422 |
| 2023-04-10 | $52.25 | $52.49 | $51.70 | $52.06 | $52.06 | 429,075 |
| 2023-04-06 | $52.51 | $52.71 | $52.28 | $52.37 | $52.37 | 223,112 |
| 2023-04-05 | $52.46 | $52.49 | $52.15 | $52.45 | $52.45 | 228,092 |
| 2023-04-04 | $52.50 | $52.52 | $52.17 | $52.44 | $52.44 | 276,708 |
| 2023-04-03 | $52.00 | $52.59 | $51.72 | $52.56 | $52.56 | 371,918 |
| 2023-03-31 | $51.90 | $51.97 | $51.59 | $51.71 | $51.71 | 416,360 |
| 2023-03-30 | $51.71 | $51.90 | $51.39 | $51.79 | $51.79 | 412,436 |
| 2023-03-29 | $51.40 | $51.83 | $51.31 | $51.77 | $51.77 | 395,536 |
| 2023-03-28 | $51.00 | $51.46 | $51.00 | $51.39 | $51.39 | 327,706 |
| 2023-03-27 | $50.50 | $51.09 | $50.11 | $50.95 | $50.95 | 556,553 |
| 2023-03-24 | $50.53 | $50.56 | $50.12 | $50.44 | $50.44 | 588,574 |
| 2023-03-23 | $50.60 | $50.85 | $50.33 | $50.54 | $50.54 | 425,199 |
| 2023-03-22 | $50.83 | $50.96 | $50.50 | $50.62 | $50.62 | 493,005 |
| 2023-03-21 | $51.00 | $51.26 | $50.75 | $50.87 | $50.87 | 519,498 |
| 2023-03-20 | $50.91 | $51.10 | $50.66 | $50.67 | $50.67 | 575,553 |
| 2023-03-17 | $51.40 | $51.52 | $50.78 | $50.91 | $50.91 | 599,635 |
| 2023-03-16 | $50.51 | $51.55 | $50.34 | $51.46 | $51.46 | 657,339 |
| 2023-03-15 | $50.20 | $50.40 | $49.85 | $50.35 | $50.35 | 1,580,323 |
| 2023-03-14 | $50.26 | $50.60 | $50.21 | $50.34 | $50.34 | 954,309 |
| 2023-03-13 | $50.35 | $50.72 | $50.10 | $50.39 | $50.39 | 1,123,302 |
| 2023-03-10 | $51.10 | $51.75 | $50.10 | $50.40 | $50.40 | 2,238,468 |
| 2023-03-09 | $53.90 | $54.21 | $52.89 | $52.95 | $50.93 | 1,522,423 |
| 2023-03-08 | $54.25 | $54.26 | $53.63 | $53.75 | $51.70 | 844,078 |
| 2023-03-07 | $54.30 | $54.38 | $54.01 | $54.07 | $52.01 | 662,841 |
| 2023-03-06 | $54.10 | $54.30 | $53.91 | $54.17 | $52.10 | 537,857 |
| 2023-03-03 | $53.85 | $54.08 | $53.70 | $53.91 | $53.91 | 527,436 |
| 2023-03-02 | $53.85 | $53.88 | $53.55 | $53.84 | $53.84 | 469,906 |
| 2023-03-01 | $53.65 | $53.99 | $53.40 | $53.77 | $53.77 | 430,355 |
| 2023-02-28 | $53.88 | $54.06 | $53.62 | $53.81 | $53.81 | 420,923 |
| 2023-02-27 | $54.21 | $54.21 | $53.60 | $53.60 | $53.60 | 588,836 |
| 2023-02-24 | $53.91 | $54.17 | $53.76 | $54.12 | $54.12 | 454,224 |
| 2023-02-23 | $53.83 | $54.08 | $53.74 | $53.94 | $53.94 | 292,437 |
| 2023-02-22 | $53.81 | $54.28 | $53.81 | $53.89 | $53.89 | 320,750 |
| 2023-02-21 | $54.30 | $54.35 | $53.80 | $53.91 | $53.91 | 326,407 |
| 2023-02-17 | $54.48 | $54.48 | $54.16 | $54.27 | $54.27 | 219,853 |
| 2023-02-16 | $54.24 | $54.48 | $54.03 | $54.42 | $54.42 | 373,220 |
| 2023-02-15 | $54.25 | $54.38 | $53.92 | $54.34 | $54.34 | 375,605 |
| 2023-02-14 | $53.98 | $54.27 | $53.85 | $54.10 | $54.10 | 414,773 |
| 2023-02-13 | $54.06 | $54.06 | $53.74 | $53.83 | $53.83 | 362,866 |
| 2023-02-10 | $53.80 | $54.23 | $53.80 | $53.87 | $53.87 | 380,304 |
| 2023-02-09 | $53.99 | $54.25 | $53.84 | $53.95 | $53.95 | 380,886 |
| 2023-02-08 | $54.34 | $54.34 | $53.94 | $54.16 | $54.16 | 278,496 |
| 2023-02-07 | $54.27 | $54.45 | $53.96 | $54.31 | $54.31 | 522,930 |
| 2023-02-06 | $54.25 | $54.36 | $53.90 | $54.23 | $54.23 | 445,819 |
| 2023-02-03 | $53.92 | $54.22 | $53.71 | $54.05 | $54.05 | 453,381 |
| 2023-02-02 | $53.54 | $54.00 | $53.27 | $53.94 | $53.94 | 451,458 |
| 2023-02-01 | $53.76 | $53.76 | $53.25 | $53.49 | $53.49 | 376,203 |
| 2023-01-31 | $53.75 | $53.90 | $53.60 | $53.76 | $53.76 | 207,891 |
| 2023-01-30 | $53.98 | $54.02 | $53.63 | $53.71 | $53.71 | 352,411 |
| 2023-01-27 | $53.74 | $54.01 | $53.57 | $53.85 | $53.85 | 389,530 |
| 2023-01-26 | $53.60 | $53.98 | $53.45 | $53.65 | $53.65 | 257,882 |
| 2023-01-25 | $53.62 | $53.69 | $53.27 | $53.62 | $53.62 | 292,486 |
| 2023-01-24 | $52.87 | $53.59 | $52.72 | $53.51 | $53.51 | 342,655 |
| 2023-01-23 | $52.84 | $53.11 | $52.60 | $52.80 | $52.80 | 288,039 |
| 2023-01-20 | $52.50 | $52.96 | $52.33 | $52.58 | $52.58 | 430,849 |
| 2023-01-19 | $53.00 | $53.03 | $52.55 | $52.55 | $52.55 | 300,485 |
| 2023-01-18 | $53.03 | $53.23 | $52.90 | $53.01 | $53.01 | 370,412 |
| 2023-01-17 | $53.30 | $53.44 | $53.01 | $53.05 | $53.05 | 365,459 |
| 2023-01-13 | $52.79 | $53.14 | $52.71 | $53.13 | $53.13 | 156,542 |
| 2023-01-12 | $53.19 | $53.23 | $52.79 | $52.97 | $52.97 | 297,382 |
| 2023-01-11 | $53.09 | $53.18 | $52.95 | $53.04 | $53.04 | 325,902 |
| 2023-01-10 | $52.85 | $53.08 | $52.65 | $53.07 | $53.07 | 211,021 |
| 2023-01-09 | $53.19 | $53.39 | $52.55 | $52.61 | $52.61 | 428,444 |
| 2023-01-06 | $53.19 | $53.50 | $52.92 | $52.97 | $52.97 | 529,121 |
| 2023-01-05 | $52.81 | $53.03 | $52.33 | $52.96 | $52.96 | 359,250 |
| 2023-01-04 | $51.99 | $52.97 | $51.84 | $52.83 | $52.83 | 559,379 |
| 2023-01-03 | $51.00 | $51.73 | $50.83 | $51.64 | $51.64 | 597,156 |
| 2022-12-30 | $49.97 | $50.70 | $49.88 | $50.65 | $50.65 | 515,996 |
| 2022-12-29 | $50.10 | $50.21 | $49.90 | $50.15 | $50.15 | 572,373 |
| 2022-12-28 | $50.20 | $50.27 | $49.92 | $49.97 | $49.97 | 849,681 |
| 2022-12-27 | $50.74 | $50.74 | $50.20 | $50.20 | $50.20 | 729,711 |
| 2022-12-23 | $50.31 | $50.68 | $50.15 | $50.67 | $50.67 | 588,454 |
| 2022-12-22 | $50.60 | $50.60 | $50.23 | $50.36 | $50.36 | 630,322 |
| 2022-12-21 | $50.26 | $50.84 | $50.26 | $50.67 | $50.67 | 621,354 |
| 2022-12-20 | $50.38 | $50.50 | $50.23 | $50.30 | $50.30 | 497,568 |
| 2022-12-19 | $50.49 | $50.60 | $50.23 | $50.57 | $50.57 | 456,192 |
| 2022-12-16 | $50.44 | $50.74 | $50.15 | $50.71 | $50.71 | 592,433 |
| 2022-12-15 | $50.25 | $50.88 | $50.15 | $50.75 | $50.75 | 512,866 |
| 2022-12-14 | $50.60 | $51.06 | $50.31 | $50.51 | $50.51 | 434,692 |
| 2022-12-13 | $50.50 | $50.74 | $50.20 | $50.60 | $50.60 | 490,255 |
| 2022-12-12 | $50.39 | $50.58 | $50.05 | $50.55 | $50.55 | 405,694 |
| 2022-12-09 | $50.65 | $50.69 | $50.26 | $50.39 | $50.39 | 252,597 |
| 2022-12-08 | $50.34 | $50.67 | $50.25 | $50.65 | $50.65 | 328,072 |
| 2022-12-07 | $50.20 | $50.52 | $50.01 | $50.43 | $50.43 | 388,937 |
| 2022-12-06 | $50.21 | $50.34 | $49.93 | $50.27 | $50.27 | 587,429 |
| 2022-12-05 | $50.45 | $50.48 | $50.07 | $50.33 | $50.33 | 718,947 |
| 2022-12-02 | $50.61 | $50.76 | $50.44 | $50.57 | $50.57 | 487,033 |
| 2022-12-01 | $51.08 | $51.22 | $50.70 | $50.83 | $50.83 | 385,191 |
| 2022-11-30 | $50.64 | $51.37 | $50.46 | $51.18 | $51.18 | 499,957 |
| 2022-11-29 | $50.83 | $50.90 | $50.35 | $50.55 | $50.55 | 743,118 |
| 2022-11-28 | $50.80 | $50.84 | $50.13 | $50.71 | $50.71 | 598,868 |
| 2022-11-25 | $51.25 | $51.37 | $50.82 | $50.83 | $50.83 | 358,147 |
| 2022-11-23 | $51.00 | $51.43 | $50.82 | $51.43 | $51.43 | 461,418 |
| 2022-11-22 | $51.19 | $51.25 | $50.80 | $50.97 | $50.97 | 553,276 |
| 2022-11-21 | $51.82 | $51.90 | $50.71 | $51.25 | $51.25 | 601,557 |
| 2022-11-18 | $52.05 | $52.16 | $51.39 | $51.85 | $51.85 | 517,449 |
| 2022-11-17 | $51.99 | $52.28 | $51.42 | $52.25 | $52.25 | 626,946 |
| 2022-11-16 | $54.20 | $54.25 | $53.24 | $53.91 | $51.92 | 1,371,331 |
| 2022-11-15 | $54.29 | $54.39 | $53.95 | $54.10 | $52.11 | 814,531 |
| 2022-11-14 | $54.47 | $54.58 | $53.90 | $53.91 | $51.92 | 733,618 |
| 2022-11-11 | $54.19 | $54.49 | $53.90 | $54.29 | $52.29 | 671,382 |
| 2022-11-10 | $54.45 | $54.56 | $54.10 | $54.36 | $52.36 | 510,696 |
| 2022-11-09 | $54.16 | $54.44 | $54.00 | $54.16 | $52.16 | 490,396 |
| 2022-11-08 | $54.40 | $54.67 | $54.05 | $54.16 | $52.16 | 465,185 |
| 2022-11-07 | $54.74 | $54.74 | $54.11 | $54.59 | $52.58 | 531,773 |
| 2022-11-04 | $54.69 | $55.02 | $53.88 | $54.27 | $54.27 | 637,854 |
| 2022-11-03 | $53.69 | $55.10 | $53.35 | $54.72 | $54.72 | 1,042,592 |
| 2022-11-02 | $54.30 | $54.34 | $53.53 | $53.60 | $53.60 | 384,381 |
| 2022-11-01 | $54.69 | $54.70 | $54.00 | $54.07 | $54.07 | 419,534 |
| 2022-10-31 | $54.39 | $54.64 | $54.15 | $54.54 | $54.54 | 329,620 |
| 2022-10-28 | $54.29 | $54.65 | $54.03 | $54.58 | $54.58 | 483,465 |
| 2022-10-27 | $54.30 | $54.61 | $54.15 | $54.50 | $54.50 | 337,827 |
| 2022-10-26 | $54.31 | $54.32 | $53.75 | $54.13 | $54.13 | 342,118 |
| 2022-10-25 | $54.19 | $54.35 | $53.95 | $54.28 | $54.28 | 336,198 |
| 2022-10-24 | $54.00 | $54.38 | $53.69 | $54.25 | $54.25 | 435,783 |
| 2022-10-21 | $53.64 | $54.16 | $53.53 | $53.83 | $53.83 | 310,200 |
| 2022-10-20 | $53.68 | $53.75 | $53.30 | $53.58 | $53.58 | 231,450 |
| 2022-10-19 | $52.89 | $53.80 | $52.89 | $53.68 | $53.68 | 263,813 |
| 2022-10-18 | $53.02 | $53.37 | $52.82 | $53.20 | $53.20 | 271,667 |
| 2022-10-17 | $52.80 | $53.35 | $52.66 | $52.76 | $52.76 | 494,243 |
| 2022-10-14 | $52.99 | $53.07 | $52.61 | $52.61 | $52.61 | 221,142 |
| 2022-10-13 | $51.67 | $53.30 | $51.37 | $52.88 | $52.88 | 511,549 |
| 2022-10-12 | $51.99 | $52.24 | $51.63 | $52.00 | $52.00 | 233,671 |
| 2022-10-11 | $52.35 | $52.42 | $51.52 | $51.84 | $51.84 | 268,904 |
| 2022-10-10 | $52.22 | $52.40 | $51.65 | $52.31 | $52.31 | 279,524 |
| 2022-10-07 | $52.33 | $52.68 | $51.95 | $52.33 | $52.33 | 326,509 |
| 2022-10-06 | $52.59 | $52.80 | $52.15 | $52.72 | $52.72 | 301,220 |
| 2022-10-05 | $51.74 | $52.63 | $51.36 | $52.59 | $52.59 | 591,303 |
| 2022-10-04 | $51.00 | $52.00 | $50.99 | $52.00 | $52.00 | 536,762 |
| 2022-10-03 | $50.00 | $50.83 | $49.91 | $50.41 | $50.41 | 391,545 |
| 2022-09-30 | $49.54 | $50.20 | $49.32 | $49.67 | $49.67 | 458,784 |
| 2022-09-29 | $50.00 | $50.10 | $48.93 | $49.60 | $49.60 | 596,315 |
| 2022-09-28 | $50.05 | $50.47 | $49.51 | $50.25 | $50.25 | 380,048 |
| 2022-09-27 | $49.02 | $49.86 | $48.90 | $49.71 | $49.71 | 564,772 |
| 2022-09-26 | $49.95 | $50.20 | $48.75 | $48.85 | $48.85 | 572,768 |
| 2022-09-23 | $50.60 | $50.78 | $49.77 | $50.14 | $50.14 | 866,453 |
| 2022-09-22 | $51.26 | $51.50 | $50.62 | $51.02 | $51.02 | 460,756 |
| 2022-09-21 | $51.36 | $51.83 | $51.00 | $51.26 | $51.26 | 395,995 |
| 2022-09-20 | $51.79 | $51.87 | $50.90 | $51.29 | $51.29 | 497,732 |
| 2022-09-19 | $51.33 | $52.46 | $51.25 | $51.93 | $51.93 | 435,602 |
| 2022-09-16 | $51.13 | $51.83 | $50.53 | $51.77 | $51.77 | 494,036 |
| 2022-09-15 | $51.70 | $51.70 | $51.10 | $51.22 | $51.22 | 336,498 |
| 2022-09-14 | $51.43 | $51.76 | $51.12 | $51.70 | $51.70 | 236,670 |
| 2022-09-13 | $51.45 | $51.70 | $51.02 | $51.26 | $51.26 | 343,558 |
| 2022-09-12 | $51.34 | $52.18 | $51.07 | $52.00 | $52.00 | 311,851 |
| 2022-09-09 | $51.01 | $51.45 | $50.75 | $51.20 | $51.20 | 458,923 |
| 2022-09-08 | $50.45 | $51.06 | $50.14 | $50.77 | $50.77 | 324,360 |
| 2022-09-07 | $50.26 | $50.75 | $50.26 | $50.41 | $50.41 | 372,383 |
| 2022-09-06 | $51.07 | $51.13 | $50.11 | $50.49 | $50.49 | 450,393 |
| 2022-09-02 | $51.00 | $51.48 | $50.60 | $51.02 | $51.02 | 437,102 |
| 2022-09-01 | $51.40 | $51.49 | $50.70 | $50.83 | $50.83 | 415,025 |
| 2022-08-31 | $51.95 | $52.00 | $51.57 | $51.65 | $51.65 | 282,396 |
| 2022-08-30 | $52.18 | $52.20 | $51.26 | $51.89 | $51.89 | 605,620 |
| 2022-08-29 | $51.70 | $51.99 | $51.31 | $51.67 | $51.67 | 353,292 |
| 2022-08-26 | $51.71 | $52.13 | $51.42 | $51.76 | $51.76 | 325,567 |
| 2022-08-25 | $51.29 | $51.74 | $51.03 | $51.74 | $51.74 | 307,840 |
| 2022-08-24 | $51.37 | $51.44 | $50.70 | $51.14 | $51.14 | 347,305 |
| 2022-08-23 | $50.47 | $51.44 | $50.36 | $51.37 | $51.37 | 487,650 |
| 2022-08-22 | $51.26 | $51.26 | $50.00 | $50.26 | $50.26 | 715,015 |
| 2022-08-19 | $51.69 | $52.30 | $51.48 | $51.56 | $51.56 | 528,762 |
| 2022-08-18 | $52.35 | $52.35 | $51.56 | $52.08 | $52.08 | 586,725 |
| 2022-08-17 | $54.85 | $54.85 | $53.53 | $53.90 | $51.91 | 1,143,030 |
| 2022-08-16 | $55.13 | $55.16 | $54.39 | $54.87 | $52.84 | 1,005,198 |
| 2022-08-15 | $54.89 | $55.05 | $54.30 | $54.79 | $52.76 | 875,794 |
| 2022-08-12 | $54.90 | $54.98 | $54.52 | $54.89 | $52.86 | 551,108 |
| 2022-08-11 | $54.50 | $54.89 | $54.08 | $54.85 | $52.82 | 659,375 |
| 2022-08-10 | $54.25 | $54.37 | $53.80 | $54.21 | $52.21 | 569,948 |
| 2022-08-09 | $53.40 | $54.00 | $53.33 | $53.88 | $51.89 | 343,625 |
| 2022-08-08 | $54.00 | $54.20 | $53.11 | $53.25 | $51.28 | 1,026,172 |
| 2022-08-05 | $53.02 | $53.94 | $52.73 | $53.73 | $51.74 | 481,753 |
| 2022-08-04 | $53.69 | $53.80 | $52.89 | $53.15 | $51.18 | 418,650 |
| 2022-08-03 | $54.19 | $54.24 | $53.51 | $53.68 | $51.69 | 443,585 |
| 2022-08-02 | $53.79 | $54.49 | $53.35 | $54.05 | $52.05 | 602,898 |
| 2022-08-01 | $53.56 | $54.20 | $53.27 | $53.97 | $51.97 | 468,855 |
| 2022-07-29 | $53.00 | $53.77 | $52.81 | $53.49 | $51.51 | 427,906 |
| 2022-07-28 | $52.25 | $52.94 | $51.95 | $52.71 | $50.76 | 372,879 |
| 2022-07-27 | $52.46 | $52.46 | $51.45 | $52.17 | $50.24 | 345,630 |
| 2022-07-26 | $51.75 | $52.25 | $51.59 | $51.94 | $50.02 | 232,964 |
| 2022-07-25 | $51.06 | $51.71 | $50.95 | $51.70 | $49.79 | 200,423 |
| 2022-07-22 | $51.29 | $51.55 | $50.87 | $51.06 | $49.17 | 224,444 |
| 2022-07-21 | $50.45 | $51.18 | $50.31 | $51.14 | $49.25 | 181,545 |
| 2022-07-20 | $51.14 | $51.40 | $50.08 | $50.63 | $48.76 | 504,277 |
| 2022-07-19 | $50.89 | $51.53 | $50.89 | $51.10 | $49.21 | 288,553 |
| 2022-07-18 | $51.87 | $51.89 | $50.85 | $50.88 | $49.00 | 378,791 |
| 2022-07-15 | $51.31 | $51.66 | $51.00 | $51.66 | $49.75 | 284,435 |
| 2022-07-14 | $51.21 | $51.21 | $50.20 | $50.93 | $49.05 | 298,466 |
| 2022-07-13 | $50.97 | $51.67 | $50.41 | $51.36 | $49.46 | 453,255 |
| 2022-07-12 | $50.60 | $51.03 | $50.44 | $50.64 | $48.77 | 420,929 |
| 2022-07-11 | $50.30 | $50.60 | $49.90 | $50.48 | $48.61 | 393,798 |
| 2022-07-08 | $49.75 | $50.63 | $49.60 | $50.30 | $48.44 | 844,334 |
| 2022-07-07 | $48.99 | $49.56 | $48.77 | $49.55 | $47.72 | 375,693 |
| 2022-07-06 | $48.90 | $49.18 | $48.07 | $48.76 | $46.96 | 345,255 |
| 2022-07-05 | $48.12 | $48.71 | $47.57 | $48.71 | $46.91 | 442,702 |
| 2022-07-01 | $48.42 | $48.49 | $47.32 | $48.38 | $46.59 | 404,401 |
| 2022-06-30 | $48.42 | $48.56 | $47.55 | $48.12 | $46.34 | 513,894 |
| 2022-06-29 | $49.14 | $49.16 | $48.28 | $48.46 | $46.67 | 243,622 |
| 2022-06-28 | $49.10 | $49.60 | $48.28 | $48.77 | $46.97 | 409,417 |
| 2022-06-27 | $48.38 | $48.98 | $47.85 | $48.88 | $47.07 | 397,062 |
| 2022-06-24 | $47.93 | $48.44 | $47.58 | $48.13 | $46.35 | 571,217 |
| 2022-06-23 | $48.88 | $49.10 | $47.17 | $47.90 | $46.13 | 768,370 |
| 2022-06-22 | $48.33 | $49.25 | $47.93 | $48.98 | $47.17 | 520,844 |
| 2022-06-21 | $49.50 | $50.13 | $47.86 | $48.66 | $46.86 | 1,501,318 |
| 2022-06-17 | $48.64 | $49.39 | $48.32 | $49.27 | $47.45 | 589,600 |
| 2022-06-16 | $49.50 | $49.51 | $48.03 | $48.74 | $46.94 | 878,132 |
| 2022-06-15 | $49.71 | $50.16 | $49.34 | $49.86 | $48.02 | 660,117 |
| 2022-06-14 | $50.20 | $50.29 | $49.09 | $49.51 | $47.68 | 998,668 |
| 2022-06-13 | $50.62 | $50.85 | $50.00 | $50.19 | $48.33 | 1,124,134 |
| 2022-06-10 | $51.44 | $51.61 | $50.56 | $51.27 | $49.37 | 669,141 |
| 2022-06-09 | $52.05 | $52.53 | $51.40 | $51.50 | $49.60 | 679,384 |
| 2022-06-08 | $51.34 | $52.19 | $50.82 | $51.97 | $50.05 | 833,191 |
| 2022-06-07 | $50.80 | $51.36 | $50.62 | $51.30 | $49.40 | 311,264 |
| 2022-06-06 | $51.23 | $51.45 | $50.81 | $51.02 | $49.13 | 353,282 |
| 2022-06-03 | $51.12 | $51.32 | $50.71 | $51.25 | $49.35 | 261,814 |
| 2022-06-02 | $51.07 | $51.50 | $50.59 | $51.47 | $49.57 | 377,123 |
| 2022-06-01 | $51.70 | $51.70 | $50.56 | $51.15 | $49.26 | 431,145 |
| 2022-05-31 | $51.85 | $52.00 | $50.80 | $51.35 | $49.45 | 473,888 |
| 2022-05-27 | $51.62 | $52.00 | $51.25 | $51.93 | $50.01 | 354,029 |
| 2022-05-26 | $51.81 | $52.07 | $51.17 | $51.28 | $49.38 | 472,355 |
| 2022-05-25 | $51.26 | $51.67 | $51.03 | $51.36 | $49.46 | 276,029 |
| 2022-05-24 | $51.09 | $51.53 | $50.25 | $51.32 | $49.42 | 420,127 |
| 2022-05-23 | $50.77 | $51.45 | $50.01 | $51.37 | $49.47 | 698,673 |
| 2022-05-20 | $52.16 | $52.16 | $50.14 | $50.56 | $48.69 | 920,606 |
| 2022-05-19 | $52.30 | $52.30 | $51.18 | $51.51 | $49.61 | 1,173,779 |
| 2022-05-18 | $55.51 | $55.55 | $54.25 | $54.52 | $50.54 | 929,801 |
| 2022-05-17 | $54.98 | $55.53 | $54.71 | $55.51 | $51.46 | 805,111 |
| 2022-05-16 | $54.70 | $54.94 | $54.15 | $54.72 | $50.73 | 828,861 |
| 2022-05-13 | $53.52 | $54.49 | $53.19 | $54.05 | $50.11 | 662,172 |
| 2022-05-12 | $53.16 | $53.41 | $52.50 | $53.05 | $49.18 | 647,575 |
| 2022-05-11 | $53.34 | $54.07 | $53.04 | $53.46 | $49.56 | 494,259 |
| 2022-05-10 | $53.51 | $54.15 | $52.64 | $53.00 | $49.13 | 664,976 |
| 2022-05-09 | $54.27 | $54.55 | $52.51 | $52.60 | $48.76 | 774,492 |
| 2022-05-06 | $54.00 | $54.99 | $53.66 | $54.62 | $50.63 | 647,334 |
| 2022-05-05 | $54.00 | $54.04 | $52.66 | $53.41 | $49.51 | 323,923 |
| 2022-05-04 | $53.70 | $54.06 | $52.95 | $53.76 | $49.84 | 360,116 |
| 2022-05-03 | $52.97 | $53.62 | $52.94 | $53.33 | $49.44 | 243,616 |
| 2022-05-02 | $52.75 | $53.56 | $52.40 | $52.90 | $49.04 | 412,691 |
| 2022-04-29 | $53.56 | $53.69 | $52.57 | $52.64 | $48.80 | 414,341 |
| 2022-04-28 | $53.32 | $53.75 | $52.40 | $53.60 | $49.69 | 433,485 |
| 2022-04-27 | $52.72 | $53.24 | $52.57 | $52.86 | $49.00 | 265,261 |
| 2022-04-26 | $53.10 | $53.18 | $52.30 | $52.57 | $48.73 | 356,668 |
| 2022-04-25 | $52.40 | $53.38 | $52.29 | $53.26 | $49.37 | 320,922 |
| 2022-04-22 | $53.50 | $53.59 | $52.62 | $52.85 | $48.99 | 328,953 |
| 2022-04-21 | $54.00 | $54.40 | $53.23 | $53.34 | $49.45 | 290,812 |
| 2022-04-20 | $54.03 | $54.31 | $53.80 | $53.80 | $49.87 | 222,712 |
| 2022-04-19 | $53.90 | $54.16 | $53.70 | $53.96 | $50.02 | 215,387 |
| 2022-04-18 | $53.28 | $53.85 | $53.12 | $53.72 | $49.80 | 261,553 |
| 2022-04-14 | $53.45 | $53.95 | $53.25 | $53.32 | $49.43 | 274,813 |
| 2022-04-13 | $52.75 | $53.41 | $52.67 | $53.37 | $49.48 | 171,995 |
| 2022-04-12 | $52.70 | $53.21 | $52.59 | $52.74 | $48.89 | 203,221 |
| 2022-04-11 | $53.17 | $53.39 | $52.57 | $52.68 | $48.84 | 275,873 |
| 2022-04-08 | $52.80 | $53.40 | $52.70 | $53.22 | $49.34 | 212,064 |
| 2022-04-07 | $52.98 | $52.99 | $52.25 | $52.70 | $48.85 | 465,683 |
| 2022-04-06 | $53.28 | $53.44 | $52.71 | $53.02 | $49.15 | 308,195 |
| 2022-04-05 | $53.00 | $53.40 | $52.80 | $53.32 | $49.43 | 392,451 |
| 2022-04-04 | $53.00 | $53.10 | $52.56 | $52.81 | $48.96 | 275,181 |
| 2022-04-01 | $52.30 | $53.00 | $52.01 | $53.00 | $49.13 | 352,624 |
| 2022-03-31 | $52.42 | $52.42 | $51.79 | $51.93 | $48.14 | 447,607 |
| 2022-03-30 | $52.13 | $52.50 | $51.86 | $52.26 | $48.45 | 342,416 |
| 2022-03-29 | $51.75 | $52.50 | $51.38 | $52.34 | $48.52 | 909,012 |
| 2022-03-28 | $51.58 | $51.75 | $51.18 | $51.55 | $47.79 | 592,401 |
| 2022-03-25 | $51.21 | $51.74 | $50.91 | $51.37 | $47.62 | 380,665 |
| 2022-03-24 | $51.50 | $51.50 | $51.03 | $51.12 | $47.39 | 320,762 |
| 2022-03-23 | $51.34 | $51.50 | $50.75 | $51.28 | $47.54 | 515,554 |
| 2022-03-22 | $51.80 | $51.99 | $51.02 | $51.29 | $47.55 | 443,851 |
| 2022-03-21 | $51.37 | $51.83 | $51.19 | $51.79 | $48.01 | 529,665 |
| 2022-03-18 | $52.17 | $52.24 | $51.30 | $51.51 | $47.75 | 759,385 |
| 2022-03-17 | $51.95 | $52.64 | $51.68 | $52.42 | $48.59 | 874,563 |
| 2022-03-16 | $54.10 | $54.19 | $53.40 | $53.97 | $48.19 | 1,538,457 |
| 2022-03-15 | $53.75 | $54.09 | $53.30 | $53.83 | $48.07 | 923,677 |
| 2022-03-14 | $53.99 | $53.99 | $53.29 | $53.69 | $47.94 | 678,126 |
| 2022-03-11 | $54.50 | $54.50 | $53.52 | $53.70 | $47.95 | 562,614 |
| 2022-03-10 | $54.11 | $54.40 | $53.50 | $54.00 | $48.22 | 551,561 |
| 2022-03-09 | $54.22 | $54.50 | $53.72 | $53.93 | $48.16 | 506,900 |
| 2022-03-08 | $53.70 | $53.98 | $53.36 | $53.47 | $47.75 | 663,136 |
| 2022-03-07 | $53.87 | $53.90 | $53.41 | $53.53 | $47.80 | 566,538 |
| 2022-03-04 | $54.21 | $54.49 | $53.55 | $54.01 | $48.23 | 542,183 |
| 2022-03-03 | $54.81 | $54.81 | $53.96 | $54.13 | $48.34 | 478,404 |
| 2022-03-02 | $54.50 | $54.79 | $54.07 | $54.33 | $48.51 | 391,682 |
| 2022-03-01 | $55.03 | $55.18 | $53.62 | $54.15 | $48.35 | 387,179 |
| 2022-02-28 | $54.28 | $55.57 | $53.77 | $54.74 | $48.88 | 468,644 |
| 2022-02-25 | $54.45 | $54.85 | $53.09 | $54.11 | $48.32 | 514,682 |
| 2022-02-24 | $53.90 | $54.57 | $52.12 | $54.30 | $48.49 | 775,841 |
| 2022-02-23 | $55.37 | $55.55 | $54.59 | $54.70 | $48.84 | 345,233 |
| 2022-02-22 | $55.26 | $55.39 | $54.08 | $54.98 | $49.09 | 506,721 |
| 2022-02-18 | $55.31 | $55.60 | $54.85 | $55.26 | $49.34 | 255,154 |
| 2022-02-17 | $55.54 | $55.67 | $54.92 | $55.29 | $49.37 | 284,146 |
| 2022-02-16 | $55.47 | $55.65 | $55.15 | $55.60 | $49.65 | 263,681 |
| 2022-02-15 | $55.00 | $55.50 | $54.68 | $55.40 | $49.47 | 266,996 |
| 2022-02-14 | $54.79 | $54.99 | $54.10 | $54.96 | $49.08 | 223,456 |
| 2022-02-11 | $55.27 | $55.73 | $54.30 | $54.55 | $48.71 | 265,418 |
| 2022-02-10 | $55.00 | $55.73 | $54.94 | $55.14 | $49.24 | 224,272 |
| 2022-02-09 | $54.79 | $55.35 | $54.71 | $55.17 | $49.26 | 265,675 |
| 2022-02-08 | $54.40 | $54.90 | $54.01 | $54.83 | $48.96 | 232,802 |
| 2022-02-07 | $53.60 | $54.61 | $53.28 | $54.23 | $48.42 | 257,749 |
| 2022-02-04 | $53.93 | $54.18 | $53.28 | $53.40 | $47.68 | 273,010 |
| 2022-02-03 | $54.75 | $54.90 | $53.92 | $53.93 | $48.16 | 258,615 |
| 2022-02-02 | $54.80 | $55.11 | $54.32 | $54.90 | $49.02 | 369,901 |
| 2022-02-01 | $54.36 | $55.00 | $54.13 | $54.69 | $48.84 | 329,964 |
| 2022-01-31 | $53.63 | $54.62 | $53.46 | $54.35 | $48.53 | 542,792 |
| 2022-01-28 | $52.80 | $53.53 | $52.25 | $53.42 | $47.70 | 232,890 |
| 2022-01-27 | $53.00 | $53.54 | $52.14 | $52.77 | $47.12 | 242,040 |
| 2022-01-26 | $53.16 | $53.54 | $52.29 | $52.68 | $47.04 | 288,909 |
| 2022-01-25 | $50.93 | $53.40 | $50.52 | $52.75 | $47.10 | 382,882 |
| 2022-01-24 | $50.51 | $51.74 | $49.73 | $51.58 | $46.06 | 972,971 |
| 2022-01-21 | $52.80 | $52.90 | $51.20 | $51.78 | $46.24 | 562,875 |
| 2022-01-20 | $54.24 | $54.50 | $52.70 | $52.76 | $47.11 | 546,314 |
| 2022-01-19 | $54.78 | $54.90 | $53.20 | $54.30 | $48.49 | 469,231 |
| 2022-01-18 | $54.70 | $54.92 | $54.41 | $54.64 | $48.79 | 292,282 |
| 2022-01-14 | $54.65 | $54.84 | $54.06 | $54.65 | $48.80 | 188,092 |
| 2022-01-13 | $54.50 | $55.10 | $54.45 | $54.70 | $48.84 | 346,235 |
| 2022-01-12 | $54.50 | $54.63 | $53.91 | $54.51 | $48.67 | 339,783 |
| 2022-01-11 | $53.50 | $54.43 | $53.26 | $54.29 | $48.48 | 318,223 |
| 2022-01-10 | $54.03 | $54.40 | $52.90 | $53.28 | $47.58 | 412,644 |
| 2022-01-07 | $52.99 | $54.32 | $52.89 | $54.11 | $48.32 | 364,435 |
| 2022-01-06 | $53.71 | $54.15 | $52.78 | $52.99 | $47.32 | 356,614 |
| 2022-01-05 | $52.61 | $53.54 | $52.49 | $53.04 | $47.36 | 399,201 |
| 2022-01-04 | $52.29 | $53.16 | $52.28 | $52.64 | $47.01 | 433,619 |
| 2022-01-03 | $50.00 | $52.20 | $49.85 | $52.14 | $46.56 | 646,671 |
| 2021-12-31 | $49.79 | $49.99 | $49.50 | $49.59 | $44.28 | 419,577 |
| 2021-12-30 | $49.83 | $50.10 | $49.71 | $49.79 | $44.46 | 511,925 |
| 2021-12-29 | $50.00 | $50.09 | $49.71 | $49.81 | $44.48 | 571,630 |
| 2021-12-28 | $49.84 | $50.12 | $49.82 | $50.02 | $44.67 | 576,254 |
| 2021-12-27 | $50.00 | $50.09 | $49.60 | $49.84 | $44.50 | 447,771 |
| 2021-12-23 | $50.00 | $50.18 | $49.70 | $49.75 | $44.42 | 459,319 |
| 2021-12-22 | $49.90 | $50.19 | $49.58 | $49.96 | $44.61 | 599,498 |
| 2021-12-21 | $50.25 | $50.29 | $49.27 | $49.60 | $44.29 | 623,364 |
| 2021-12-20 | $49.74 | $50.19 | $49.17 | $50.00 | $44.65 | 529,374 |
| 2021-12-17 | $49.94 | $50.10 | $49.32 | $50.00 | $44.65 | 363,812 |
| 2021-12-16 | $50.25 | $50.30 | $49.60 | $49.94 | $44.59 | 339,496 |
| 2021-12-15 | $49.72 | $50.19 | $48.93 | $49.93 | $44.59 | 469,251 |
| 2021-12-14 | $50.28 | $50.40 | $49.28 | $49.72 | $44.40 | 641,888 |
| 2021-12-13 | $50.10 | $50.23 | $49.85 | $50.00 | $44.65 | 468,701 |
| 2021-12-10 | $50.16 | $50.44 | $49.97 | $50.10 | $44.74 | 432,043 |
| 2021-12-09 | $50.50 | $50.67 | $50.05 | $50.23 | $44.85 | 314,984 |
| 2021-12-08 | $50.24 | $51.00 | $49.99 | $50.77 | $45.34 | 470,866 |
| 2021-12-07 | $50.33 | $50.75 | $49.97 | $50.24 | $44.86 | 615,182 |
| 2021-12-06 | $50.08 | $50.60 | $49.84 | $50.02 | $44.67 | 833,719 |
| 2021-12-03 | $51.19 | $51.19 | $49.90 | $50.29 | $44.91 | 609,627 |
| 2021-12-02 | $50.10 | $50.98 | $49.96 | $50.82 | $45.38 | 525,091 |
| 2021-12-01 | $51.07 | $51.10 | $49.76 | $49.91 | $44.57 | 643,282 |
| 2021-11-30 | $50.49 | $50.79 | $49.90 | $50.55 | $45.14 | 692,416 |
| 2021-11-29 | $51.37 | $51.37 | $50.31 | $50.64 | $45.22 | 622,809 |
| 2021-11-26 | $50.52 | $50.98 | $50.02 | $50.53 | $45.12 | 687,069 |
| 2021-11-24 | $51.64 | $51.72 | $51.15 | $51.47 | $45.96 | 322,255 |
| 2021-11-23 | $52.24 | $52.28 | $51.21 | $51.33 | $45.84 | 378,646 |
| 2021-11-22 | $51.83 | $52.45 | $50.89 | $51.96 | $46.40 | 565,434 |
| 2021-11-19 | $51.52 | $51.62 | $50.51 | $50.62 | $45.20 | 811,216 |
| 2021-11-18 | $52.67 | $52.80 | $51.56 | $51.70 | $46.17 | 421,736 |
| 2021-11-17 | $52.88 | $53.00 | $52.14 | $52.61 | $46.98 | 508,208 |
| 2021-11-16 | $54.50 | $54.71 | $52.43 | $52.52 | $46.90 | 879,985 |
| 2021-11-15 | $55.01 | $55.24 | $54.50 | $54.51 | $48.67 | 475,668 |
| 2021-11-12 | $57.43 | $57.51 | $56.84 | $57.07 | $49.16 | 867,709 |
| 2021-11-11 | $57.50 | $57.50 | $56.84 | $57.16 | $49.23 | 430,510 |
| 2021-11-10 | $57.60 | $57.74 | $56.90 | $56.96 | $49.06 | 428,439 |
| 2021-11-09 | $58.00 | $58.00 | $57.09 | $57.60 | $49.61 | 351,991 |
| 2021-11-08 | $57.50 | $58.17 | $57.35 | $57.93 | $49.90 | 290,481 |
| 2021-11-05 | $57.37 | $57.54 | $56.95 | $57.11 | $49.19 | 317,993 |
| 2021-11-04 | $57.62 | $58.01 | $57.12 | $57.27 | $49.33 | 261,875 |
| 2021-11-03 | $58.21 | $58.25 | $57.29 | $57.40 | $49.44 | 416,224 |
| 2021-11-02 | $57.48 | $58.50 | $56.61 | $58.29 | $50.21 | 370,998 |
| 2021-11-01 | $57.70 | $58.10 | $57.19 | $57.56 | $49.58 | 268,662 |
| 2021-10-29 | $57.62 | $57.79 | $57.13 | $57.60 | $49.61 | 124,237 |
| 2021-10-28 | $56.90 | $57.78 | $56.90 | $57.78 | $49.77 | 193,053 |
| 2021-10-27 | $56.94 | $57.10 | $56.41 | $56.84 | $48.96 | 178,813 |
| 2021-10-26 | $57.33 | $57.33 | $56.50 | $56.85 | $48.97 | 254,865 |
| 2021-10-25 | $57.00 | $57.30 | $56.70 | $57.00 | $49.10 | 285,334 |
| 2021-10-22 | $56.82 | $57.30 | $56.57 | $56.93 | $49.04 | 243,389 |
| 2021-10-21 | $56.75 | $57.19 | $56.13 | $56.57 | $48.73 | 208,116 |
| 2021-10-20 | $57.64 | $57.69 | $55.67 | $56.66 | $48.80 | 339,831 |
| 2021-10-19 | $56.54 | $57.81 | $56.53 | $57.39 | $49.43 | 461,285 |
| 2021-10-18 | $54.60 | $56.69 | $54.42 | $56.46 | $48.63 | 693,918 |
| 2021-10-15 | $54.89 | $55.02 | $54.46 | $54.63 | $47.06 | 221,115 |
| 2021-10-14 | $54.70 | $54.79 | $54.22 | $54.77 | $47.18 | 120,251 |
| 2021-10-13 | $54.70 | $54.70 | $54.02 | $54.35 | $46.81 | 143,840 |
| 2021-10-12 | $54.75 | $54.95 | $54.50 | $54.70 | $47.12 | 165,821 |
| 2021-10-11 | $54.75 | $54.88 | $54.41 | $54.55 | $46.99 | 177,042 |
| 2021-10-08 | $54.60 | $54.88 | $54.13 | $54.64 | $47.06 | 274,243 |
| 2021-10-07 | $53.67 | $54.66 | $53.20 | $54.37 | $46.83 | 472,750 |
| 2021-10-06 | $53.13 | $53.71 | $52.35 | $53.67 | $46.23 | 315,512 |
| 2021-10-05 | $53.20 | $53.58 | $52.75 | $53.47 | $46.06 | 271,293 |
| 2021-10-04 | $51.43 | $53.25 | $51.43 | $52.97 | $45.63 | 376,348 |
| 2021-10-01 | $50.13 | $51.73 | $49.95 | $51.22 | $44.12 | 444,185 |
| 2021-09-30 | $50.39 | $50.39 | $49.78 | $49.95 | $43.02 | 933,003 |
| 2021-09-29 | $50.36 | $50.44 | $49.87 | $49.90 | $42.98 | 440,171 |
| 2021-09-28 | $50.30 | $50.48 | $50.00 | $50.27 | $43.30 | 482,082 |
| 2021-09-27 | $50.00 | $50.72 | $50.00 | $50.39 | $43.40 | 441,272 |
| 2021-09-24 | $50.10 | $50.25 | $49.85 | $50.00 | $43.07 | 760,655 |
| 2021-09-23 | $50.49 | $50.90 | $50.21 | $50.30 | $43.33 | 755,919 |
| 2021-09-22 | $50.04 | $50.46 | $49.90 | $50.21 | $43.25 | 424,792 |
| 2021-09-21 | $50.20 | $50.38 | $49.67 | $49.93 | $43.01 | 458,284 |
| 2021-09-20 | $50.76 | $50.89 | $49.52 | $49.70 | $42.81 | 813,735 |
| 2021-09-17 | $51.75 | $51.88 | $51.20 | $51.20 | $44.10 | 354,548 |
| 2021-09-16 | $52.05 | $52.18 | $51.60 | $51.75 | $44.57 | 323,674 |
| 2021-09-15 | $51.96 | $52.29 | $51.66 | $52.19 | $44.95 | 365,999 |
| 2021-09-14 | $52.29 | $52.36 | $51.45 | $51.66 | $44.50 | 311,843 |
| 2021-09-13 | $51.80 | $52.38 | $51.44 | $52.25 | $45.01 | 314,173 |
| 2021-09-10 | $52.80 | $53.05 | $51.49 | $51.56 | $44.41 | 551,230 |
| 2021-09-09 | $52.81 | $53.15 | $52.56 | $52.80 | $45.48 | 339,016 |
| 2021-09-08 | $53.90 | $54.13 | $52.58 | $52.68 | $45.38 | 531,420 |
| 2021-09-07 | $54.42 | $54.42 | $53.58 | $53.82 | $46.36 | 344,560 |
| 2021-09-03 | $54.98 | $55.10 | $54.19 | $54.21 | $46.69 | 309,525 |
| 2021-09-02 | $54.55 | $54.86 | $54.37 | $54.86 | $47.25 | 144,173 |
| 2021-09-01 | $55.00 | $55.19 | $54.25 | $54.30 | $46.77 | 246,273 |
| 2021-08-31 | $55.58 | $55.80 | $54.85 | $54.97 | $47.35 | 216,733 |
| 2021-08-30 | $54.63 | $55.85 | $54.42 | $55.53 | $47.83 | 193,171 |
| 2021-08-27 | $54.30 | $54.47 | $54.09 | $54.38 | $46.84 | 354,269 |
| 2021-08-26 | $54.39 | $54.39 | $53.74 | $53.99 | $46.50 | 241,273 |
| 2021-08-25 | $54.80 | $54.80 | $53.89 | $53.96 | $46.48 | 482,613 |
| 2021-08-24 | $54.91 | $54.98 | $54.70 | $54.80 | $47.20 | 275,440 |
| 2021-08-23 | $55.10 | $55.28 | $54.70 | $54.78 | $47.18 | 298,292 |
| 2021-08-20 | $54.93 | $55.22 | $54.50 | $55.09 | $47.45 | 272,664 |
| 2021-08-19 | $55.18 | $55.50 | $54.67 | $54.67 | $47.09 | 547,917 |
| 2021-08-18 | $58.24 | $58.24 | $57.60 | $57.61 | $47.87 | 595,411 |
| 2021-08-17 | $58.27 | $58.41 | $57.62 | $58.18 | $48.34 | 482,411 |
| 2021-08-16 | $58.64 | $58.64 | $57.85 | $58.27 | $48.42 | 464,748 |
| 2021-08-13 | $58.88 | $58.88 | $58.35 | $58.43 | $48.55 | 257,634 |
| 2021-08-12 | $58.23 | $58.73 | $58.23 | $58.68 | $48.76 | 190,448 |
| 2021-08-11 | $58.78 | $58.78 | $57.86 | $58.23 | $48.39 | 249,742 |
| 2021-08-10 | $59.11 | $59.11 | $58.44 | $58.47 | $48.59 | 235,987 |
| 2021-08-09 | $58.58 | $59.11 | $58.27 | $59.11 | $49.12 | 274,315 |
| 2021-08-06 | $58.70 | $58.70 | $57.51 | $58.69 | $48.77 | 255,404 |
| 2021-08-05 | $58.26 | $58.72 | $58.11 | $58.60 | $48.69 | 119,028 |
| 2021-08-04 | $58.37 | $58.40 | $57.55 | $58.13 | $48.30 | 174,395 |
| 2021-08-03 | $57.85 | $58.45 | $57.50 | $58.25 | $48.40 | 121,517 |
| 2021-08-02 | $58.38 | $58.72 | $57.75 | $57.80 | $48.03 | 157,891 |
| 2021-07-30 | $58.42 | $58.42 | $57.81 | $58.11 | $48.29 | 135,843 |
| 2021-07-29 | $58.23 | $58.75 | $58.14 | $58.43 | $48.55 | 198,995 |
| 2021-07-28 | $57.60 | $58.25 | $57.60 | $58.16 | $48.33 | 129,578 |
| 2021-07-27 | $57.56 | $57.88 | $57.18 | $57.64 | $47.90 | 110,433 |
| 2021-07-26 | $57.20 | $57.78 | $57.15 | $57.67 | $47.92 | 163,025 |
| 2021-07-23 | $57.33 | $57.44 | $57.07 | $57.12 | $47.46 | 88,345 |
| 2021-07-22 | $57.41 | $57.55 | $57.03 | $57.49 | $47.77 | 112,850 |
| 2021-07-21 | $57.20 | $57.55 | $57.06 | $57.42 | $47.71 | 151,850 |
| 2021-07-20 | $56.23 | $57.18 | $56.02 | $57.18 | $47.51 | 185,451 |
| 2021-07-19 | $56.12 | $56.13 | $55.15 | $55.85 | $46.41 | 375,854 |
| 2021-07-16 | $57.34 | $57.34 | $56.07 | $56.38 | $46.85 | 268,171 |
| 2021-07-15 | $57.21 | $57.44 | $56.72 | $57.32 | $47.63 | 174,670 |
| 2021-07-14 | $57.63 | $57.89 | $57.01 | $57.21 | $47.54 | 162,708 |
| 2021-07-13 | $57.75 | $57.75 | $57.03 | $57.44 | $47.73 | 158,559 |
| 2021-07-12 | $57.41 | $57.77 | $57.00 | $57.67 | $47.92 | 197,072 |
| 2021-07-09 | $56.49 | $57.37 | $56.31 | $57.29 | $47.61 | 202,229 |
| 2021-07-08 | $56.22 | $56.56 | $56.01 | $56.11 | $46.62 | 206,254 |
| 2021-07-07 | $56.21 | $56.81 | $56.21 | $56.73 | $47.14 | 213,250 |
| 2021-07-06 | $56.05 | $56.49 | $55.75 | $56.20 | $46.70 | 226,277 |
| 2021-07-02 | $56.06 | $56.36 | $55.82 | $56.17 | $46.67 | 169,578 |
| 2021-07-01 | $55.03 | $56.10 | $55.03 | $56.06 | $46.58 | 157,913 |
| 2021-06-30 | $55.22 | $55.59 | $54.99 | $54.99 | $45.69 | 350,869 |
| 2021-06-29 | $55.75 | $55.97 | $55.25 | $55.29 | $45.94 | 249,093 |
| 2021-06-28 | $56.00 | $56.19 | $55.40 | $55.47 | $46.09 | 233,132 |
| 2021-06-25 | $56.50 | $56.55 | $55.98 | $55.98 | $46.52 | 184,757 |
| 2021-06-24 | $56.67 | $56.69 | $56.27 | $56.48 | $46.93 | 160,869 |
| 2021-06-23 | $56.30 | $56.53 | $56.15 | $56.44 | $46.90 | 182,234 |
| 2021-06-22 | $56.05 | $56.23 | $55.61 | $56.23 | $46.72 | 239,007 |
| 2021-06-21 | $55.58 | $56.00 | $55.18 | $55.94 | $46.48 | 253,208 |
| 2021-06-18 | $55.87 | $55.87 | $54.81 | $55.02 | $45.72 | 361,022 |
| 2021-06-17 | $55.63 | $55.72 | $55.00 | $55.33 | $45.98 | 259,411 |
| 2021-06-16 | $55.75 | $55.98 | $55.34 | $55.69 | $46.28 | 180,758 |
| 2021-06-15 | $55.75 | $56.00 | $55.51 | $55.74 | $46.32 | 234,999 |
| 2021-06-14 | $56.00 | $56.22 | $55.62 | $55.73 | $46.31 | 167,747 |
| 2021-06-11 | $56.30 | $56.64 | $55.90 | $56.05 | $46.57 | 228,158 |
| 2021-06-10 | $56.62 | $56.86 | $56.15 | $56.19 | $46.69 | 200,306 |
| 2021-06-09 | $55.55 | $56.58 | $55.50 | $56.42 | $46.88 | 284,836 |
| 2021-06-08 | $55.00 | $55.98 | $54.99 | $55.44 | $46.07 | 349,770 |
| 2021-06-07 | $55.65 | $55.70 | $54.85 | $54.96 | $45.67 | 317,773 |
| 2021-06-04 | $55.31 | $55.43 | $55.05 | $55.22 | $45.89 | 286,569 |
| 2021-06-03 | $55.36 | $55.54 | $54.81 | $55.24 | $45.90 | 454,057 |
| 2021-06-02 | $55.83 | $56.06 | $55.22 | $55.27 | $45.93 | 395,437 |
| 2021-06-01 | $56.55 | $56.84 | $55.56 | $55.75 | $46.33 | 475,349 |
| 2021-05-28 | $56.70 | $57.14 | $56.25 | $56.37 | $46.84 | 477,884 |
| 2021-05-27 | $58.87 | $59.10 | $57.88 | $57.93 | $46.49 | 1,378,871 |
| 2021-05-26 | $58.43 | $58.77 | $58.15 | $58.57 | $47.00 | 623,056 |
| 2021-05-25 | $57.95 | $58.72 | $57.78 | $58.21 | $46.71 | 519,564 |
| 2021-05-24 | $57.88 | $57.88 | $57.22 | $57.79 | $46.38 | 541,777 |
| 2021-05-21 | $57.98 | $58.21 | $57.35 | $57.41 | $46.07 | 402,939 |
| 2021-05-20 | $57.53 | $57.71 | $57.15 | $57.48 | $46.13 | 423,285 |
| 2021-05-19 | $58.45 | $58.80 | $57.20 | $57.28 | $45.97 | 486,117 |
| 2021-05-18 | $58.40 | $58.85 | $58.20 | $58.38 | $46.85 | 435,434 |
| 2021-05-17 | $58.16 | $58.84 | $57.76 | $58.40 | $46.86 | 487,805 |
| 2021-05-14 | $58.57 | $58.83 | $58.01 | $58.16 | $46.67 | 334,282 |
| 2021-05-13 | $58.55 | $58.66 | $57.65 | $57.76 | $46.35 | 262,039 |
| 2021-05-12 | $59.97 | $59.97 | $57.57 | $57.60 | $46.22 | 341,659 |
| 2021-05-11 | $60.00 | $60.30 | $59.07 | $59.88 | $48.05 | 197,275 |
| 2021-05-10 | $59.61 | $61.03 | $59.61 | $60.53 | $48.57 | 299,437 |
| 2021-05-07 | $58.02 | $59.55 | $57.85 | $59.55 | $47.79 | 299,393 |
| 2021-05-06 | $57.75 | $57.95 | $57.16 | $57.57 | $46.20 | 168,289 |
| 2021-05-05 | $57.60 | $57.62 | $57.32 | $57.55 | $46.18 | 144,532 |
| 2021-05-04 | $57.82 | $57.82 | $57.14 | $57.55 | $46.18 | 203,055 |
| 2021-05-03 | $58.07 | $58.26 | $57.42 | $57.56 | $46.19 | 257,326 |
| 2021-04-30 | $58.47 | $58.58 | $57.87 | $57.96 | $46.51 | 189,424 |
| 2021-04-29 | $57.95 | $58.36 | $57.46 | $58.26 | $46.75 | 203,080 |
| 2021-04-28 | $58.40 | $58.82 | $57.33 | $57.95 | $46.50 | 153,609 |
| 2021-04-27 | $58.35 | $58.95 | $58.25 | $58.39 | $46.86 | 132,366 |
| 2021-04-26 | $58.35 | $58.48 | $57.76 | $58.37 | $46.84 | 114,547 |
| 2021-04-23 | $57.90 | $58.63 | $57.72 | $57.92 | $46.48 | 160,018 |
| 2021-04-22 | $57.69 | $57.96 | $57.26 | $57.91 | $46.47 | 162,034 |
| 2021-04-21 | $56.85 | $57.53 | $56.85 | $57.37 | $46.04 | 99,703 |
| 2021-04-20 | $57.21 | $57.38 | $56.65 | $57.14 | $45.85 | 130,655 |
| 2021-04-19 | $57.20 | $57.35 | $56.80 | $57.13 | $45.85 | 192,122 |
| 2021-04-16 | $56.93 | $57.22 | $56.52 | $57.05 | $45.78 | 110,710 |
| 2021-04-15 | $56.46 | $57.39 | $56.46 | $56.84 | $45.61 | 154,232 |
| 2021-04-14 | $56.39 | $56.92 | $55.92 | $56.49 | $45.33 | 290,881 |
| 2021-04-13 | $56.55 | $56.55 | $55.85 | $56.01 | $44.95 | 172,518 |
| 2021-04-12 | $56.42 | $56.58 | $56.03 | $56.24 | $45.13 | 136,951 |
| 2021-04-09 | $56.62 | $56.82 | $56.10 | $56.38 | $45.24 | 97,597 |
| 2021-04-08 | $56.11 | $57.15 | $56.00 | $56.83 | $45.60 | 130,943 |
| 2021-04-07 | $56.65 | $56.87 | $55.64 | $56.17 | $45.08 | 201,974 |
| 2021-04-06 | $57.00 | $57.18 | $56.17 | $56.65 | $45.46 | 164,112 |
| 2021-04-05 | $55.87 | $57.25 | $55.70 | $57.25 | $45.94 | 380,140 |
| 2021-04-01 | $54.00 | $55.30 | $53.81 | $55.05 | $44.18 | 190,779 |
| 2021-03-31 | $54.06 | $54.09 | $53.19 | $53.72 | $43.11 | 203,914 |
| 2021-03-30 | $53.61 | $54.06 | $52.92 | $53.98 | $43.32 | 213,315 |
| 2021-03-29 | $54.50 | $55.00 | $53.55 | $53.94 | $43.29 | 237,178 |
| 2021-03-26 | $55.07 | $55.44 | $54.11 | $54.73 | $43.92 | 255,584 |
| 2021-03-25 | $53.44 | $55.20 | $52.17 | $55.12 | $44.23 | 464,186 |
| 2021-03-24 | $58.01 | $58.09 | $55.85 | $55.91 | $43.30 | 1,215,156 |
| 2021-03-23 | $58.75 | $58.89 | $56.98 | $57.10 | $44.22 | 800,834 |
| 2021-03-22 | $59.01 | $59.90 | $58.35 | $58.37 | $45.20 | 824,663 |
| 2021-03-19 | $58.51 | $59.13 | $58.04 | $58.71 | $45.46 | 549,673 |
| 2021-03-18 | $59.59 | $59.59 | $57.90 | $58.34 | $45.18 | 547,027 |
| 2021-03-17 | $61.54 | $61.84 | $59.40 | $59.57 | $46.13 | 867,558 |
| 2021-03-16 | $61.89 | $61.89 | $61.02 | $61.11 | $47.32 | 263,543 |
| 2021-03-15 | $61.51 | $61.65 | $60.60 | $61.42 | $47.56 | 368,707 |
| 2021-03-12 | $61.08 | $61.08 | $60.40 | $60.84 | $47.11 | 284,668 |
| 2021-03-11 | $61.10 | $61.10 | $60.50 | $60.86 | $47.13 | 436,202 |
| 2021-03-10 | $61.10 | $61.13 | $60.32 | $60.73 | $47.03 | 492,704 |
| 2021-03-09 | $60.75 | $61.10 | $59.90 | $60.35 | $46.73 | 359,344 |
| 2021-03-08 | $61.58 | $61.85 | $60.01 | $60.15 | $46.58 | 490,107 |
| 2021-03-05 | $60.99 | $60.99 | $59.09 | $59.33 | $45.94 | 314,543 |
| 2021-03-04 | $61.65 | $61.88 | $58.59 | $59.66 | $46.20 | 571,949 |
| 2021-03-03 | $60.12 | $61.73 | $59.62 | $60.58 | $46.91 | 294,728 |
| 2021-03-02 | $62.39 | $62.62 | $59.73 | $59.79 | $46.30 | 406,842 |
| 2021-03-01 | $65.00 | $65.50 | $59.14 | $61.32 | $47.49 | 487,787 |
| 2021-02-26 | $67.30 | $68.00 | $63.62 | $63.88 | $49.47 | 230,924 |
| 2021-02-25 | $68.50 | $69.10 | $66.04 | $66.98 | $51.87 | 197,070 |
| 2021-02-24 | $67.10 | $69.09 | $66.89 | $68.96 | $53.40 | 165,312 |
| 2021-02-23 | $67.10 | $67.27 | $64.51 | $67.10 | $51.96 | 196,646 |
| 2021-02-22 | $65.40 | $67.59 | $65.40 | $67.59 | $52.34 | 224,593 |
| 2021-02-19 | $65.66 | $66.14 | $65.22 | $65.40 | $50.64 | 177,587 |
| 2021-02-18 | $64.99 | $65.47 | $63.75 | $65.33 | $50.59 | 153,832 |
| 2021-02-17 | $63.50 | $64.77 | $63.05 | $64.75 | $50.14 | 162,297 |
| 2021-02-16 | $62.10 | $63.44 | $62.10 | $63.44 | $49.13 | 153,057 |
| 2021-02-12 | $60.70 | $61.85 | $60.37 | $61.55 | $47.66 | 123,012 |
| 2021-02-11 | $60.22 | $60.99 | $60.06 | $60.99 | $47.23 | 113,359 |
| 2021-02-10 | $60.94 | $61.01 | $59.95 | $60.12 | $46.56 | 81,636 |
| 2021-02-09 | $60.93 | $61.09 | $59.45 | $60.35 | $46.73 | 136,475 |
| 2021-02-08 | $60.55 | $60.75 | $60.00 | $60.58 | $46.91 | 129,094 |
| 2021-02-05 | $60.91 | $60.91 | $59.03 | $59.71 | $46.24 | 148,560 |
| 2021-02-04 | $59.20 | $60.49 | $58.80 | $60.31 | $46.70 | 146,683 |
| 2021-02-03 | $57.74 | $59.79 | $57.74 | $59.05 | $45.73 | 163,682 |
| 2021-02-02 | $57.15 | $58.24 | $57.10 | $57.74 | $44.71 | 106,094 |
| 2021-02-01 | $55.75 | $57.36 | $55.75 | $57.15 | $44.26 | 121,721 |
| 2021-01-29 | $55.97 | $56.51 | $55.13 | $55.86 | $43.26 | 120,934 |
| 2021-01-28 | $55.80 | $56.75 | $55.70 | $55.97 | $43.34 | 110,614 |
| 2021-01-27 | $56.77 | $57.20 | $55.52 | $55.79 | $43.20 | 150,687 |
| 2021-01-26 | $56.80 | $57.00 | $56.34 | $56.86 | $44.03 | 83,191 |
| 2021-01-25 | $57.00 | $57.27 | $56.20 | $56.60 | $43.83 | 114,648 |
| 2021-01-22 | $55.73 | $56.80 | $55.35 | $56.77 | $43.96 | 91,392 |
| 2021-01-21 | $57.38 | $57.60 | $56.00 | $56.04 | $43.40 | 139,914 |
| 2021-01-20 | $57.25 | $57.59 | $57.05 | $57.38 | $44.43 | 113,777 |
| 2021-01-19 | $56.85 | $57.24 | $56.25 | $56.97 | $44.12 | 98,302 |
| 2021-01-15 | $56.47 | $56.66 | $55.71 | $55.75 | $43.17 | 82,174 |
| 2021-01-14 | $55.57 | $56.86 | $55.57 | $56.43 | $43.70 | 112,331 |
| 2021-01-13 | $55.53 | $55.97 | $55.28 | $55.88 | $43.27 | 67,223 |
| 2021-01-12 | $54.50 | $55.85 | $54.50 | $55.59 | $43.05 | 87,631 |
| 2021-01-11 | $53.74 | $54.97 | $53.22 | $54.43 | $42.15 | 109,860 |
| 2021-01-08 | $56.00 | $56.00 | $55.06 | $55.35 | $42.86 | 156,562 |
| 2021-01-07 | $55.25 | $56.00 | $55.00 | $55.85 | $43.25 | 160,398 |
| 2021-01-06 | $54.43 | $55.26 | $54.10 | $54.91 | $42.52 | 202,883 |
| 2021-01-05 | $52.05 | $54.29 | $52.05 | $54.09 | $41.89 | 252,307 |
| 2021-01-04 | $50.78 | $52.63 | $50.76 | $52.06 | $40.31 | 380,862 |
| 2020-12-31 | $50.49 | $51.15 | $50.30 | $50.67 | $39.24 | 211,305 |
| 2020-12-30 | $50.40 | $50.96 | $50.00 | $50.25 | $38.91 | 205,535 |
| 2020-12-29 | $51.00 | $51.01 | $50.30 | $50.54 | $39.14 | 120,750 |
| 2020-12-28 | $50.87 | $51.25 | $50.63 | $50.82 | $39.35 | 226,717 |
| 2020-12-24 | $51.12 | $51.12 | $50.68 | $50.99 | $39.49 | 68,926 |
| 2020-12-23 | $50.77 | $51.30 | $50.76 | $50.93 | $39.44 | 241,984 |
| 2020-12-22 | $50.91 | $51.59 | $50.57 | $50.66 | $39.23 | 227,197 |
| 2020-12-21 | $50.75 | $51.88 | $50.50 | $50.92 | $39.43 | 156,735 |
| 2020-12-18 | $51.13 | $51.40 | $51.00 | $51.20 | $39.65 | 109,492 |
| 2020-12-17 | $51.35 | $51.46 | $51.03 | $51.22 | $39.66 | 170,099 |
| 2020-12-16 | $51.01 | $51.45 | $51.01 | $51.05 | $39.53 | 110,188 |
| 2020-12-15 | $50.94 | $51.40 | $50.73 | $51.21 | $39.66 | 180,995 |
| 2020-12-14 | $50.96 | $51.20 | $50.62 | $50.76 | $39.31 | 123,128 |
| 2020-12-11 | $50.51 | $51.00 | $50.51 | $50.95 | $39.45 | 111,521 |
| 2020-12-10 | $50.50 | $51.00 | $50.18 | $50.78 | $39.32 | 138,624 |
| 2020-12-09 | $50.75 | $50.97 | $50.21 | $50.68 | $39.25 | 120,584 |
| 2020-12-08 | $50.70 | $50.99 | $50.40 | $50.55 | $39.15 | 108,164 |
| 2020-12-07 | $50.82 | $51.20 | $50.50 | $50.75 | $39.30 | 129,240 |
| 2020-12-04 | $50.69 | $51.20 | $50.45 | $50.98 | $39.48 | 224,279 |
| 2020-12-03 | $50.37 | $50.90 | $50.30 | $50.50 | $39.11 | 107,810 |
| 2020-12-02 | $50.34 | $51.00 | $50.23 | $50.37 | $39.01 | 131,140 |
| 2020-12-01 | $50.07 | $50.45 | $49.50 | $50.39 | $39.02 | 195,834 |
| 2020-11-30 | $50.00 | $50.20 | $49.49 | $50.07 | $38.77 | 179,817 |
| 2020-11-27 | $50.00 | $50.36 | $49.66 | $49.83 | $38.58 | 66,013 |
| 2020-11-25 | $50.17 | $50.57 | $49.45 | $50.00 | $38.72 | 170,833 |
| 2020-11-24 | $50.61 | $51.23 | $50.25 | $50.25 | $38.91 | 202,117 |
| 2020-11-23 | $51.01 | $51.24 | $50.21 | $50.39 | $39.02 | 279,941 |
| 2020-11-20 | $51.77 | $52.70 | $51.66 | $52.30 | $38.95 | 415,762 |
| 2020-11-19 | $52.73 | $52.73 | $51.55 | $51.86 | $38.63 | 337,512 |
| 2020-11-18 | $53.40 | $53.40 | $51.97 | $52.29 | $38.95 | 225,958 |
| 2020-11-17 | $53.53 | $53.53 | $52.10 | $52.37 | $39.01 | 217,225 |
| 2020-11-16 | $53.33 | $53.59 | $52.20 | $53.07 | $39.53 | 307,436 |
| 2020-11-13 | $51.77 | $52.17 | $51.05 | $51.81 | $38.59 | 147,384 |
| 2020-11-12 | $52.32 | $52.47 | $51.12 | $51.35 | $38.25 | 131,518 |
| 2020-11-11 | $52.05 | $52.27 | $51.31 | $51.96 | $38.70 | 93,397 |
| 2020-11-10 | $52.43 | $52.43 | $51.10 | $51.76 | $38.55 | 173,512 |
| 2020-11-09 | $54.00 | $54.40 | $51.54 | $51.66 | $38.48 | 246,111 |
| 2020-11-06 | $52.51 | $52.80 | $51.55 | $52.47 | $39.08 | 121,652 |
| 2020-11-05 | $51.40 | $52.79 | $51.40 | $52.71 | $39.26 | 83,086 |
| 2020-11-04 | $51.31 | $51.50 | $50.77 | $51.01 | $37.99 | 103,667 |
| 2020-11-03 | $51.34 | $51.87 | $51.01 | $51.35 | $38.25 | 79,256 |
| 2020-11-02 | $49.80 | $50.79 | $49.63 | $50.75 | $37.80 | 67,454 |
| 2020-10-30 | $48.90 | $49.94 | $48.75 | $49.44 | $36.82 | 71,288 |
| 2020-10-29 | $48.80 | $49.47 | $48.70 | $48.96 | $36.47 | 128,929 |
| 2020-10-28 | $49.25 | $49.59 | $48.70 | $48.90 | $36.42 | 155,237 |
| 2020-10-27 | $50.13 | $50.44 | $49.76 | $49.95 | $37.20 | 84,045 |
| 2020-10-26 | $50.75 | $50.81 | $49.81 | $50.03 | $37.26 | 112,457 |
| 2020-10-23 | $51.28 | $51.41 | $50.91 | $51.24 | $38.16 | 45,238 |
| 2020-10-22 | $50.64 | $51.23 | $50.61 | $51.01 | $37.99 | 64,636 |
| 2020-10-21 | $51.06 | $51.20 | $50.41 | $50.41 | $37.55 | 87,467 |
| 2020-10-20 | $50.81 | $51.37 | $50.64 | $50.64 | $37.72 | 79,382 |
| 2020-10-19 | $51.32 | $51.74 | $50.50 | $50.67 | $37.74 | 99,823 |
| 2020-10-16 | $51.44 | $52.00 | $51.33 | $51.37 | $38.26 | 107,190 |
| 2020-10-15 | $51.51 | $51.73 | $50.78 | $51.53 | $38.38 | 69,859 |
| 2020-10-14 | $51.00 | $51.73 | $50.80 | $51.38 | $38.27 | 84,196 |
| 2020-10-13 | $50.99 | $51.27 | $50.28 | $50.79 | $37.83 | 66,846 |
| 2020-10-12 | $51.25 | $51.78 | $50.28 | $50.78 | $37.82 | 104,345 |
| 2020-10-09 | $52.00 | $52.48 | $51.21 | $51.31 | $38.22 | 95,108 |
| 2020-10-08 | $50.78 | $52.15 | $50.78 | $52.02 | $38.75 | 99,102 |
| 2020-10-07 | $51.20 | $51.59 | $50.72 | $50.91 | $37.92 | 79,466 |
| 2020-10-06 | $51.14 | $51.50 | $50.33 | $50.63 | $37.71 | 84,914 |
| 2020-10-05 | $50.07 | $51.29 | $50.07 | $50.64 | $37.72 | 125,723 |
| 2020-10-02 | $49.45 | $50.21 | $49.08 | $50.05 | $37.28 | 67,514 |
| 2020-10-01 | $49.75 | $49.82 | $48.71 | $49.62 | $36.96 | 80,323 |
| 2020-09-30 | $49.45 | $49.93 | $48.86 | $49.32 | $36.73 | 103,492 |
| 2020-09-29 | $48.83 | $49.45 | $48.70 | $49.20 | $36.65 | 75,845 |
| 2020-09-28 | $49.25 | $49.34 | $48.22 | $48.95 | $36.46 | 82,651 |
| 2020-09-25 | $47.51 | $48.11 | $47.51 | $48.02 | $35.77 | 49,851 |
| 2020-09-24 | $47.71 | $48.44 | $47.46 | $47.70 | $35.53 | 85,570 |
| 2020-09-23 | $48.45 | $48.91 | $47.45 | $47.65 | $35.49 | 97,338 |
| 2020-09-22 | $48.66 | $48.98 | $47.60 | $48.60 | $36.20 | 112,528 |
| 2020-09-21 | $48.88 | $49.01 | $48.10 | $48.32 | $35.99 | 180,987 |
| 2020-09-18 | $50.34 | $50.36 | $49.20 | $49.60 | $36.94 | 198,877 |
| 2020-09-17 | $49.85 | $50.55 | $49.70 | $50.08 | $37.30 | 101,900 |
| 2020-09-16 | $49.70 | $50.35 | $49.62 | $49.90 | $37.17 | 88,239 |
| 2020-09-15 | $50.58 | $50.58 | $49.51 | $49.74 | $37.05 | 85,402 |
| 2020-09-14 | $49.78 | $50.48 | $49.27 | $49.77 | $37.07 | 119,163 |
| 2020-09-11 | $49.05 | $49.41 | $48.68 | $49.15 | $36.61 | 84,109 |
| 2020-09-10 | $49.84 | $49.88 | $48.81 | $48.97 | $36.47 | 65,892 |
| 2020-09-09 | $49.00 | $49.87 | $48.82 | $49.42 | $36.81 | 82,144 |
| 2020-09-08 | $48.76 | $49.41 | $48.06 | $48.92 | $36.44 | 116,211 |
| 2020-09-04 | $49.54 | $50.10 | $48.53 | $49.40 | $36.79 | 149,657 |
| 2020-09-03 | $50.00 | $50.27 | $48.80 | $49.51 | $36.88 | 132,466 |
| 2020-09-02 | $50.17 | $50.40 | $49.80 | $50.19 | $37.38 | 89,520 |
| 2020-09-01 | $50.00 | $50.08 | $49.51 | $49.95 | $37.20 | 93,950 |
| 2020-08-31 | $49.83 | $50.19 | $49.29 | $49.78 | $37.08 | 112,002 |
| 2020-08-28 | $50.80 | $51.00 | $49.85 | $50.20 | $37.39 | 95,616 |
| 2020-08-27 | $49.45 | $50.74 | $49.45 | $50.63 | $37.71 | 109,874 |
| 2020-08-26 | $50.05 | $50.29 | $49.26 | $49.41 | $36.80 | 254,106 |
| 2020-08-25 | $50.80 | $50.80 | $49.80 | $49.90 | $37.17 | 277,799 |
| 2020-08-24 | $52.87 | $52.87 | $49.80 | $50.45 | $37.58 | 464,602 |
| 2020-08-21 | $52.83 | $53.70 | $51.78 | $52.26 | $38.92 | 144,421 |
| 2020-08-20 | $55.81 | $55.99 | $52.80 | $52.80 | $39.33 | 311,207 |
| 2020-08-19 | $57.86 | $58.59 | $57.13 | $57.70 | $41.41 | 313,991 |
| 2020-08-18 | $56.71 | $57.39 | $56.41 | $56.92 | $40.85 | 181,007 |
| 2020-08-17 | $56.43 | $56.46 | $55.61 | $56.33 | $40.42 | 160,437 |
| 2020-08-14 | $56.22 | $56.47 | $55.76 | $55.86 | $40.09 | 83,188 |
| 2020-08-13 | $56.10 | $56.66 | $55.50 | $56.03 | $40.21 | 108,646 |
| 2020-08-12 | $56.68 | $56.79 | $55.47 | $55.80 | $40.04 | 105,771 |
| 2020-08-11 | $57.49 | $57.49 | $55.58 | $55.84 | $40.07 | 145,871 |
| 2020-08-10 | $55.55 | $56.58 | $55.03 | $55.64 | $39.93 | 157,188 |
| 2020-08-07 | $52.35 | $54.00 | $52.29 | $53.61 | $38.47 | 138,951 |
| 2020-08-06 | $52.49 | $52.80 | $51.56 | $52.01 | $37.32 | 76,376 |
| 2020-08-05 | $51.60 | $52.10 | $51.21 | $52.05 | $37.35 | 75,508 |
| 2020-08-04 | $50.67 | $51.59 | $50.56 | $51.59 | $37.02 | 82,080 |
| 2020-08-03 | $49.97 | $51.49 | $49.81 | $51.00 | $36.60 | 101,563 |
| 2020-07-31 | $49.85 | $50.39 | $49.45 | $49.81 | $35.75 | 88,244 |
| 2020-07-30 | $51.46 | $51.60 | $50.00 | $50.20 | $36.03 | 91,039 |
| 2020-07-29 | $50.50 | $51.87 | $50.08 | $51.61 | $37.04 | 78,253 |
| 2020-07-28 | $50.00 | $50.28 | $49.75 | $50.22 | $36.04 | 42,574 |
| 2020-07-27 | $49.55 | $50.10 | $49.30 | $49.97 | $35.86 | 51,499 |
| 2020-07-24 | $49.55 | $49.82 | $49.42 | $49.48 | $35.51 | 34,321 |
| 2020-07-23 | $49.25 | $49.96 | $49.25 | $49.70 | $35.67 | 62,352 |
| 2020-07-22 | $49.59 | $49.95 | $49.03 | $49.31 | $35.39 | 72,550 |
| 2020-07-21 | $49.31 | $50.49 | $49.28 | $49.64 | $35.62 | 124,368 |
| 2020-07-20 | $49.31 | $49.75 | $49.15 | $49.61 | $35.60 | 57,304 |
| 2020-07-17 | $49.80 | $50.36 | $49.70 | $49.75 | $35.70 | 42,713 |
| 2020-07-16 | $50.00 | $50.43 | $49.74 | $49.94 | $35.84 | 37,420 |
| 2020-07-15 | $49.14 | $50.20 | $48.59 | $50.20 | $36.03 | 64,721 |
| 2020-07-14 | $48.19 | $49.14 | $48.10 | $49.13 | $35.26 | 80,319 |
| 2020-07-13 | $48.18 | $49.24 | $47.88 | $48.04 | $34.48 | 80,732 |
| 2020-07-10 | $47.73 | $48.50 | $47.73 | $48.21 | $34.60 | 63,474 |
| 2020-07-09 | $47.91 | $48.27 | $47.50 | $47.90 | $34.37 | 75,141 |
| 2020-07-08 | $48.00 | $48.59 | $47.81 | $48.02 | $34.46 | 44,798 |
| 2020-07-07 | $48.58 | $48.75 | $47.74 | $48.10 | $34.52 | 70,400 |
| 2020-07-06 | $48.91 | $49.00 | $48.40 | $48.65 | $34.91 | 70,672 |
| 2020-07-02 | $48.99 | $49.11 | $48.05 | $48.32 | $34.68 | 82,569 |
| 2020-07-01 | $48.88 | $48.91 | $47.82 | $48.19 | $34.58 | 52,425 |
| 2020-06-30 | $47.72 | $48.61 | $47.52 | $48.49 | $34.80 | 81,457 |
| 2020-06-29 | $47.13 | $48.40 | $47.02 | $47.86 | $34.35 | 74,464 |
| 2020-06-26 | $47.40 | $48.10 | $46.59 | $47.01 | $33.74 | 108,238 |
| 2020-06-25 | $47.29 | $48.29 | $46.93 | $47.58 | $34.15 | 61,282 |
| 2020-06-24 | $48.02 | $48.25 | $46.05 | $47.75 | $34.27 | 232,578 |
| 2020-06-23 | $49.24 | $49.72 | $48.50 | $48.50 | $34.81 | 71,554 |
| 2020-06-22 | $49.00 | $49.17 | $48.50 | $48.74 | $34.98 | 80,373 |
| 2020-06-19 | $49.79 | $50.00 | $48.31 | $48.60 | $34.88 | 103,639 |
| 2020-06-18 | $49.01 | $50.08 | $49.00 | $49.14 | $35.26 | 315,347 |
| 2020-06-17 | $50.16 | $50.55 | $49.02 | $49.45 | $35.49 | 93,865 |
| 2020-06-16 | $50.82 | $50.99 | $49.50 | $50.16 | $36.00 | 326,534 |
| 2020-06-15 | $48.51 | $50.25 | $48.51 | $49.69 | $35.66 | 79,511 |
| 2020-06-12 | $49.34 | $49.99 | $48.00 | $49.60 | $35.59 | 99,694 |
| 2020-06-11 | $49.45 | $49.88 | $48.00 | $48.25 | $34.63 | 191,178 |
| 2020-06-10 | $51.51 | $52.00 | $50.27 | $50.52 | $36.26 | 117,492 |
| 2020-06-09 | $52.80 | $52.80 | $51.06 | $51.51 | $36.97 | 101,963 |
| 2020-06-08 | $52.83 | $52.90 | $51.80 | $52.83 | $37.91 | 347,030 |
| 2020-06-05 | $50.86 | $51.73 | $50.47 | $51.46 | $36.93 | 230,113 |
| 2020-06-04 | $49.30 | $50.40 | $49.30 | $50.38 | $36.15 | 122,343 |
| 2020-06-03 | $49.50 | $50.11 | $48.88 | $49.40 | $35.45 | 151,992 |
| 2020-06-02 | $49.00 | $49.92 | $49.00 | $49.30 | $35.38 | 64,678 |
| 2020-06-01 | $49.21 | $50.00 | $48.92 | $49.05 | $35.20 | 116,479 |
| 2020-05-29 | $49.09 | $49.94 | $49.00 | $49.93 | $35.83 | 186,800 |
| 2020-05-28 | $49.50 | $50.00 | $48.82 | $49.44 | $35.48 | 125,821 |
| 2020-05-27 | $50.40 | $50.40 | $49.09 | $50.03 | $35.90 | 121,764 |
| 2020-05-26 | $50.24 | $50.48 | $49.58 | $49.95 | $35.85 | 101,853 |
| 2020-05-22 | $48.31 | $49.47 | $48.00 | $49.23 | $35.33 | 85,723 |
| 2020-05-21 | $48.10 | $48.77 | $47.90 | $48.30 | $34.66 | 56,974 |
| 2020-05-20 | $49.32 | $49.32 | $47.90 | $48.23 | $34.61 | 117,358 |
| 2020-05-19 | $49.73 | $49.73 | $48.16 | $48.18 | $34.58 | 95,125 |
| 2020-05-18 | $50.00 | $50.85 | $47.00 | $49.60 | $35.59 | 276,791 |
| 2020-05-15 | $51.18 | $51.32 | $50.11 | $51.32 | $35.40 | 345,810 |
| 2020-05-14 | $49.00 | $50.54 | $47.65 | $50.49 | $34.83 | 202,701 |
| 2020-05-13 | $50.75 | $51.18 | $48.98 | $49.45 | $34.11 | 164,622 |
| 2020-05-12 | $51.79 | $52.32 | $50.54 | $50.82 | $35.06 | 125,816 |
| 2020-05-11 | $50.65 | $51.50 | $50.31 | $50.43 | $34.79 | 127,219 |
| 2020-05-08 | $48.82 | $51.00 | $48.50 | $50.13 | $34.58 | 145,798 |
| 2020-05-07 | $49.63 | $50.82 | $48.89 | $49.28 | $33.99 | 93,313 |
| 2020-05-06 | $50.21 | $50.61 | $48.78 | $49.07 | $33.85 | 76,281 |
| 2020-05-05 | $50.23 | $51.50 | $50.02 | $50.66 | $34.95 | 98,368 |
| 2020-05-04 | $48.50 | $50.19 | $48.01 | $49.50 | $34.15 | 125,588 |
| 2020-05-01 | $50.69 | $51.27 | $49.10 | $49.22 | $33.95 | 140,562 |
| 2020-04-30 | $51.10 | $51.95 | $49.55 | $51.80 | $35.73 | 122,315 |
| 2020-04-29 | $50.00 | $52.00 | $50.00 | $51.09 | $35.24 | 201,191 |
| 2020-04-28 | $50.00 | $50.83 | $49.11 | $50.29 | $34.69 | 114,287 |
| 2020-04-27 | $48.00 | $50.00 | $48.00 | $49.70 | $34.28 | 131,658 |
| 2020-04-24 | $48.25 | $48.25 | $46.77 | $47.64 | $32.86 | 74,499 |
| 2020-04-23 | $47.07 | $48.72 | $46.72 | $47.22 | $32.57 | 74,156 |
| 2020-04-22 | $47.00 | $47.72 | $46.50 | $46.60 | $32.15 | 99,515 |
| 2020-04-21 | $48.00 | $48.47 | $46.28 | $46.91 | $32.36 | 139,578 |
| 2020-04-20 | $49.19 | $50.00 | $48.13 | $48.43 | $33.41 | 70,119 |
| 2020-04-17 | $49.91 | $50.20 | $49.00 | $49.00 | $33.80 | 104,073 |
| 2020-04-16 | $49.24 | $49.24 | $47.52 | $48.40 | $33.39 | 72,611 |
| 2020-04-15 | $49.29 | $49.29 | $47.61 | $48.46 | $33.43 | 75,052 |
| 2020-04-14 | $49.15 | $51.08 | $48.64 | $49.50 | $34.15 | 123,263 |
| 2020-04-13 | $49.16 | $49.67 | $47.57 | $49.07 | $33.85 | 95,284 |
| 2020-04-09 | $50.99 | $51.12 | $49.04 | $49.92 | $34.44 | 154,559 |
| 2020-04-08 | $47.45 | $51.00 | $47.45 | $49.31 | $34.02 | 146,838 |
| 2020-04-07 | $49.00 | $50.51 | $47.31 | $47.43 | $32.72 | 110,763 |
| 2020-04-06 | $47.75 | $48.72 | $46.97 | $47.43 | $32.72 | 126,311 |
| 2020-04-03 | $47.46 | $47.76 | $44.06 | $45.32 | $31.26 | 111,071 |
| 2020-04-02 | $46.60 | $48.38 | $46.00 | $47.94 | $33.07 | 63,835 |
| 2020-04-01 | $46.36 | $47.89 | $45.73 | $45.85 | $31.63 | 115,644 |
| 2020-03-31 | $48.00 | $49.70 | $47.81 | $48.42 | $33.40 | 71,186 |
| 2020-03-30 | $49.01 | $50.72 | $47.02 | $48.23 | $33.27 | 135,225 |
| 2020-03-27 | $48.30 | $50.84 | $46.36 | $49.14 | $33.90 | 164,520 |
| 2020-03-26 | $47.77 | $52.00 | $47.77 | $50.09 | $34.55 | 238,772 |
| 2020-03-25 | $45.73 | $51.99 | $43.50 | $47.16 | $32.53 | 343,053 |
| 2020-03-24 | $39.25 | $44.81 | $39.00 | $43.23 | $29.82 | 291,223 |
| 2020-03-23 | $41.79 | $41.99 | $34.00 | $36.05 | $24.87 | 531,878 |
| 2020-03-20 | $45.00 | $46.23 | $41.95 | $41.95 | $28.94 | 260,192 |
| 2020-03-19 | $44.05 | $48.00 | $43.00 | $44.56 | $30.74 | 285,854 |
| 2020-03-18 | $50.00 | $52.81 | $45.20 | $46.97 | $31.01 | 447,927 |
| 2020-03-17 | $51.00 | $54.60 | $49.60 | $51.19 | $33.80 | 268,357 |
| 2020-03-16 | $50.00 | $53.45 | $49.00 | $49.60 | $32.75 | 299,737 |
| 2020-03-13 | $52.12 | $55.15 | $49.89 | $54.62 | $36.06 | 252,459 |
| 2020-03-12 | $52.53 | $53.56 | $48.31 | $50.02 | $33.02 | 426,631 |
| 2020-03-11 | $57.38 | $57.65 | $54.75 | $55.53 | $36.66 | 198,122 |
| 2020-03-10 | $57.66 | $58.80 | $55.51 | $58.45 | $38.59 | 162,616 |
| 2020-03-09 | $58.02 | $58.49 | $53.00 | $55.01 | $36.32 | 364,506 |
| 2020-03-06 | $60.78 | $60.86 | $59.66 | $59.86 | $39.52 | 308,283 |
| 2020-03-05 | $62.59 | $62.92 | $61.08 | $61.20 | $40.40 | 146,974 |
| 2020-03-04 | $64.12 | $64.96 | $62.14 | $62.95 | $41.56 | 157,409 |
| 2020-03-03 | $65.24 | $65.31 | $62.14 | $63.11 | $41.66 | 158,364 |
| 2020-03-02 | $63.43 | $65.48 | $63.00 | $64.63 | $42.67 | 160,747 |
| 2020-02-28 | $60.00 | $65.60 | $58.40 | $62.73 | $41.41 | 353,123 |
| 2020-02-27 | $64.00 | $64.33 | $60.33 | $62.46 | $41.24 | 238,761 |
| 2020-02-26 | $63.64 | $66.04 | $63.55 | $64.42 | $42.53 | 123,707 |
| 2020-02-25 | $67.98 | $67.98 | $63.39 | $64.00 | $42.25 | 232,179 |
| 2020-02-24 | $66.79 | $67.92 | $66.05 | $67.77 | $44.74 | 150,448 |
| 2020-02-21 | $68.68 | $68.90 | $67.69 | $68.12 | $44.97 | 64,549 |
| 2020-02-20 | $67.95 | $69.10 | $67.50 | $68.78 | $45.41 | 124,793 |
| 2020-02-19 | $67.64 | $68.00 | $67.33 | $67.95 | $44.86 | 80,591 |
| 2020-02-18 | $66.75 | $67.95 | $66.73 | $67.42 | $44.51 | 96,244 |
| 2020-02-14 | $66.50 | $67.50 | $66.50 | $66.94 | $44.19 | 79,349 |
| 2020-02-13 | $66.28 | $66.62 | $66.00 | $66.34 | $43.80 | 59,031 |
| 2020-02-12 | $67.54 | $67.54 | $66.04 | $66.52 | $43.92 | 89,699 |
| 2020-02-11 | $66.82 | $67.63 | $66.55 | $67.20 | $44.36 | 133,329 |
| 2020-02-10 | $65.85 | $66.90 | $65.43 | $66.64 | $44.00 | 128,004 |
| 2020-02-07 | $65.17 | $65.84 | $64.72 | $65.72 | $43.39 | 71,410 |
| 2020-02-06 | $65.10 | $65.42 | $64.85 | $64.95 | $42.88 | 78,684 |
| 2020-02-05 | $64.94 | $65.85 | $64.51 | $65.01 | $42.92 | 111,570 |
| 2020-02-04 | $64.53 | $64.90 | $64.00 | $64.42 | $42.53 | 106,269 |
| 2020-02-03 | $63.22 | $64.18 | $63.22 | $63.90 | $42.19 | 63,057 |
| 2020-01-31 | $63.98 | $64.13 | $62.70 | $63.22 | $41.74 | 136,944 |
| 2020-01-30 | $64.10 | $64.61 | $63.78 | $64.22 | $42.40 | 66,685 |
| 2020-01-29 | $64.69 | $64.69 | $64.01 | $64.17 | $42.36 | 43,141 |
| 2020-01-28 | $64.50 | $64.90 | $64.14 | $64.30 | $42.45 | 57,981 |
| 2020-01-27 | $64.00 | $64.65 | $63.88 | $64.47 | $42.56 | 67,462 |
| 2020-01-24 | $64.88 | $65.08 | $64.19 | $64.57 | $42.63 | 82,293 |
| 2020-01-23 | $65.16 | $65.70 | $64.78 | $64.90 | $42.85 | 51,281 |
| 2020-01-22 | $65.37 | $65.96 | $64.68 | $65.19 | $43.04 | 83,161 |
| 2020-01-21 | $66.08 | $66.08 | $65.10 | $65.34 | $43.14 | 67,999 |
| 2020-01-17 | $65.97 | $66.49 | $65.64 | $65.97 | $43.55 | 50,104 |
| 2020-01-16 | $64.61 | $66.15 | $64.51 | $66.03 | $43.59 | 93,387 |
| 2020-01-15 | $65.04 | $65.34 | $64.52 | $64.61 | $42.65 | 65,557 |
| 2020-01-14 | $64.95 | $65.47 | $64.53 | $65.05 | $42.95 | 81,908 |
| 2020-01-13 | $64.44 | $65.56 | $64.31 | $64.75 | $42.75 | 119,097 |
| 2020-01-10 | $64.99 | $65.00 | $64.16 | $64.28 | $42.44 | 73,807 |
| 2020-01-09 | $63.69 | $64.89 | $63.69 | $64.86 | $42.82 | 81,937 |
| 2020-01-08 | $65.48 | $65.68 | $63.65 | $63.77 | $42.10 | 172,353 |
| 2020-01-07 | $64.38 | $65.44 | $64.38 | $65.24 | $43.07 | 85,272 |
| 2020-01-06 | $63.96 | $64.48 | $63.44 | $64.28 | $42.44 | 122,401 |
| 2020-01-03 | $62.66 | $63.83 | $62.63 | $63.41 | $41.86 | 100,736 |
| 2020-01-02 | $61.50 | $62.85 | $61.45 | $62.65 | $41.36 | 98,449 |
| 2019-12-31 | $61.25 | $61.89 | $61.13 | $61.50 | $40.60 | 112,856 |
| 2019-12-30 | $62.49 | $62.70 | $61.09 | $61.25 | $40.44 | 129,324 |
| 2019-12-27 | $62.43 | $62.70 | $61.78 | $62.24 | $41.09 | 95,108 |
| 2019-12-26 | $61.48 | $62.81 | $61.28 | $62.64 | $41.35 | 96,949 |
| 2019-12-24 | $61.23 | $61.60 | $60.62 | $61.54 | $40.63 | 57,725 |
| 2019-12-23 | $60.88 | $61.68 | $60.84 | $61.11 | $40.34 | 127,017 |
| 2019-12-20 | $61.13 | $61.35 | $60.80 | $60.80 | $40.14 | 102,318 |
| 2019-12-19 | $61.40 | $61.66 | $61.00 | $61.13 | $40.36 | 86,763 |
| 2019-12-18 | $61.53 | $61.83 | $61.02 | $61.36 | $40.51 | 59,634 |
| 2019-12-17 | $61.44 | $62.11 | $61.37 | $61.42 | $40.55 | 58,088 |
| 2019-12-16 | $60.94 | $62.37 | $60.94 | $61.30 | $40.47 | 92,133 |
| 2019-12-13 | $61.24 | $63.25 | $60.94 | $60.94 | $40.23 | 115,623 |
| 2019-12-12 | $60.60 | $61.44 | $60.60 | $61.13 | $40.36 | 83,467 |
| 2019-12-11 | $59.86 | $60.77 | $59.41 | $60.65 | $40.04 | 143,543 |
| 2019-12-10 | $60.31 | $60.67 | $59.53 | $59.63 | $39.37 | 154,260 |
| 2019-12-09 | $61.22 | $61.75 | $59.76 | $60.20 | $39.74 | 194,803 |
| 2019-12-06 | $61.98 | $61.98 | $61.23 | $61.61 | $40.67 | 60,647 |
| 2019-12-05 | $61.67 | $61.94 | $61.29 | $61.56 | $40.64 | 81,685 |
| 2019-12-04 | $62.69 | $62.85 | $61.56 | $61.76 | $40.77 | 92,311 |
| 2019-12-03 | $62.36 | $62.65 | $60.75 | $62.65 | $41.36 | 107,423 |
| 2019-12-02 | $63.28 | $63.30 | $62.20 | $62.40 | $41.20 | 84,805 |
| 2019-11-29 | $63.01 | $63.40 | $62.87 | $63.00 | $41.59 | 25,784 |
| 2019-11-27 | $63.00 | $63.14 | $62.40 | $62.91 | $41.53 | 78,035 |
| 2019-11-26 | $63.30 | $63.39 | $62.70 | $62.91 | $41.53 | 88,087 |
| 2019-11-25 | $62.94 | $63.47 | $62.88 | $63.18 | $41.71 | 115,190 |
| 2019-11-22 | $63.20 | $63.25 | $62.68 | $63.10 | $41.66 | 105,276 |
| 2019-11-21 | $63.02 | $63.23 | $62.26 | $62.94 | $41.55 | 102,556 |
| 2019-11-20 | $62.95 | $63.35 | $62.52 | $62.75 | $41.43 | 103,427 |
| 2019-11-19 | $63.31 | $63.31 | $62.37 | $63.05 | $41.62 | 129,277 |
| 2019-11-18 | $64.21 | $64.49 | $62.97 | $63.26 | $41.76 | 149,818 |
| 2019-11-15 | $64.52 | $64.96 | $64.10 | $64.62 | $42.66 | 147,206 |
| 2019-11-14 | $65.93 | $65.93 | $64.75 | $64.89 | $42.84 | 108,090 |
| 2019-11-13 | $67.43 | $67.43 | $66.94 | $67.17 | $43.02 | 265,240 |
| 2019-11-12 | $67.48 | $67.84 | $66.80 | $67.08 | $42.96 | 219,692 |
| 2019-11-11 | $67.60 | $67.82 | $67.00 | $67.54 | $43.26 | 187,289 |
| 2019-11-08 | $67.59 | $67.78 | $66.75 | $67.35 | $43.13 | 191,448 |
| 2019-11-07 | $67.50 | $67.83 | $66.85 | $67.36 | $43.14 | 177,675 |
| 2019-11-06 | $68.21 | $68.33 | $66.35 | $67.22 | $43.05 | 168,853 |
| 2019-11-05 | $70.00 | $70.00 | $67.53 | $68.21 | $43.69 | 183,149 |
| 2019-11-04 | $69.00 | $69.88 | $69.00 | $69.38 | $44.43 | 107,459 |
| 2019-11-01 | $67.99 | $68.89 | $67.99 | $68.50 | $43.87 | 82,267 |
| 2019-10-31 | $69.41 | $69.68 | $67.30 | $67.56 | $43.27 | 127,629 |
| 2019-10-30 | $69.26 | $69.99 | $68.03 | $69.31 | $44.39 | 97,981 |
| 2019-10-29 | $69.03 | $70.14 | $69.03 | $69.36 | $44.42 | 78,794 |
| 2019-10-28 | $70.01 | $70.63 | $69.30 | $69.40 | $44.45 | 92,105 |
| 2019-10-25 | $69.18 | $69.94 | $68.90 | $69.63 | $44.59 | 43,062 |
| 2019-10-24 | $70.00 | $70.00 | $68.42 | $69.13 | $44.27 | 71,342 |
| 2019-10-23 | $69.14 | $69.82 | $68.84 | $69.68 | $44.63 | 58,200 |
| 2019-10-22 | $68.89 | $69.63 | $68.15 | $68.82 | $44.08 | 71,904 |
| 2019-10-21 | $68.30 | $68.85 | $67.57 | $68.53 | $43.89 | 74,595 |
| 2019-10-18 | $67.98 | $68.06 | $67.31 | $68.05 | $43.58 | 77,000 |
| 2019-10-17 | $67.35 | $68.12 | $67.30 | $67.63 | $43.31 | 41,132 |
| 2019-10-16 | $67.74 | $68.30 | $67.11 | $67.31 | $43.11 | 36,770 |
| 2019-10-15 | $66.85 | $68.35 | $66.53 | $67.74 | $43.38 | 64,413 |
| 2019-10-14 | $66.76 | $67.69 | $66.36 | $66.87 | $42.83 | 59,848 |
| 2019-10-11 | $67.60 | $67.93 | $67.08 | $67.13 | $42.99 | 69,660 |
| 2019-10-10 | $65.91 | $67.77 | $65.90 | $67.00 | $42.91 | 80,437 |
| 2019-10-09 | $65.74 | $66.12 | $64.75 | $65.80 | $42.14 | 53,863 |
| 2019-10-08 | $64.86 | $66.06 | $64.61 | $65.79 | $42.14 | 64,963 |
| 2019-10-07 | $65.00 | $65.85 | $64.40 | $65.30 | $41.82 | 49,323 |
| 2019-10-04 | $64.42 | $65.67 | $64.15 | $65.00 | $41.63 | 50,512 |
| 2019-10-03 | $62.02 | $64.89 | $62.02 | $64.28 | $41.17 | 88,807 |
| 2019-10-02 | $63.04 | $63.04 | $60.49 | $62.15 | $39.80 | 147,926 |
| 2019-10-01 | $64.16 | $64.46 | $63.10 | $63.25 | $40.51 | 118,970 |
| 2019-09-30 | $64.06 | $64.67 | $63.24 | $64.20 | $41.12 | 137,593 |
| 2019-09-27 | $65.10 | $66.19 | $63.73 | $64.00 | $40.99 | 164,141 |
| 2019-09-26 | $65.87 | $66.41 | $65.08 | $65.13 | $41.71 | 94,025 |
| 2019-09-25 | $65.70 | $66.65 | $65.64 | $65.97 | $42.25 | 92,314 |
| 2019-09-24 | $67.05 | $67.59 | $65.25 | $65.44 | $41.91 | 130,641 |
| 2019-09-23 | $66.96 | $67.42 | $66.75 | $67.15 | $43.01 | 65,529 |
| 2019-09-20 | $67.35 | $67.81 | $66.83 | $66.83 | $42.80 | 152,797 |
| 2019-09-19 | $67.20 | $67.90 | $67.00 | $67.33 | $43.12 | 109,534 |
| 2019-09-18 | $67.17 | $67.42 | $66.84 | $67.20 | $43.04 | 108,730 |
| 2019-09-17 | $67.53 | $67.53 | $66.82 | $67.09 | $42.97 | 56,283 |
| 2019-09-16 | $67.90 | $68.19 | $67.36 | $67.57 | $43.28 | 105,511 |
| 2019-09-13 | $68.09 | $68.28 | $67.60 | $67.88 | $43.47 | 147,724 |
| 2019-09-12 | $67.00 | $67.81 | $66.64 | $67.60 | $43.29 | 77,551 |
| 2019-09-11 | $67.27 | $67.27 | $66.55 | $66.96 | $42.88 | 98,263 |
| 2019-09-10 | $67.42 | $67.60 | $66.30 | $66.95 | $42.88 | 109,091 |
| 2019-09-09 | $67.00 | $67.43 | $66.34 | $67.15 | $43.01 | 159,516 |
| 2019-09-06 | $67.50 | $68.24 | $67.17 | $67.64 | $43.32 | 71,312 |
| 2019-09-05 | $68.48 | $68.73 | $67.42 | $67.77 | $43.40 | 71,864 |
| 2019-09-04 | $68.21 | $68.84 | $66.91 | $67.78 | $43.41 | 83,723 |
| 2019-09-03 | $67.00 | $67.29 | $66.06 | $66.90 | $42.85 | 73,359 |
| 2019-08-30 | $67.93 | $68.07 | $66.00 | $67.47 | $43.21 | 65,281 |
| 2019-08-29 | $67.66 | $68.24 | $66.70 | $67.67 | $43.34 | 72,985 |
| 2019-08-28 | $67.91 | $68.42 | $67.22 | $67.52 | $43.24 | 54,814 |
| 2019-08-27 | $67.07 | $67.41 | $66.16 | $67.40 | $43.17 | 61,646 |
| 2019-08-26 | $66.94 | $67.03 | $66.28 | $66.45 | $42.56 | 56,554 |
| 2019-08-23 | $67.38 | $67.58 | $65.55 | $66.46 | $42.56 | 129,578 |
| 2019-08-22 | $68.98 | $69.06 | $67.00 | $67.39 | $43.16 | 121,438 |
| 2019-08-21 | $68.94 | $69.35 | $68.15 | $68.67 | $43.98 | 73,577 |
| 2019-08-20 | $69.50 | $69.50 | $68.22 | $68.41 | $43.81 | 71,155 |
| 2019-08-19 | $69.64 | $69.90 | $68.69 | $69.11 | $44.26 | 113,638 |
| 2019-08-16 | $68.20 | $69.47 | $68.00 | $68.52 | $43.88 | 122,461 |
| 2019-08-15 | $69.40 | $69.50 | $67.04 | $67.40 | $43.17 | 150,375 |
| 2019-08-14 | $69.50 | $69.80 | $67.26 | $69.58 | $44.56 | 226,295 |
| 2019-08-13 | $70.93 | $72.27 | $70.20 | $70.39 | $45.08 | 142,875 |
| 2019-08-12 | $74.10 | $74.10 | $70.58 | $70.93 | $45.43 | 207,121 |
| 2019-08-09 | $75.50 | $76.00 | $74.50 | $75.13 | $46.80 | 146,627 |
| 2019-08-08 | $75.49 | $76.35 | $74.55 | $75.45 | $47.00 | 217,433 |
| 2019-08-07 | $76.03 | $76.10 | $74.00 | $75.36 | $46.94 | 119,707 |
| 2019-08-06 | $77.00 | $77.00 | $73.50 | $76.05 | $47.37 | 90,312 |
| 2019-08-05 | $75.59 | $77.18 | $73.50 | $74.29 | $46.27 | 120,310 |
| 2019-08-02 | $78.89 | $78.89 | $75.05 | $75.61 | $47.10 | 88,263 |
| 2019-08-01 | $77.57 | $79.37 | $77.00 | $77.41 | $48.22 | 91,359 |
| 2019-07-31 | $78.70 | $79.00 | $77.00 | $77.63 | $48.35 | 67,161 |
| 2019-07-30 | $78.37 | $78.73 | $77.75 | $78.54 | $48.92 | 62,533 |
| 2019-07-29 | $77.34 | $78.47 | $77.01 | $78.34 | $48.80 | 66,989 |
| 2019-07-26 | $77.01 | $77.99 | $76.88 | $77.01 | $47.97 | 54,800 |
| 2019-07-25 | $78.10 | $78.43 | $76.62 | $76.80 | $47.84 | 79,927 |
| 2019-07-24 | $76.61 | $78.68 | $76.31 | $77.64 | $48.36 | 111,943 |
| 2019-07-23 | $75.98 | $76.62 | $75.42 | $76.17 | $47.45 | 96,900 |
| 2019-07-22 | $74.96 | $75.90 | $74.93 | $75.73 | $47.17 | 66,191 |
| 2019-07-19 | $74.52 | $75.48 | $74.52 | $75.13 | $46.80 | 84,249 |
| 2019-07-18 | $75.32 | $75.65 | $74.57 | $75.06 | $46.75 | 72,031 |
| 2019-07-17 | $75.38 | $75.78 | $74.72 | $75.32 | $46.92 | 83,205 |
| 2019-07-16 | $75.16 | $75.96 | $74.50 | $75.77 | $47.20 | 96,785 |
| 2019-07-15 | $74.95 | $75.25 | $74.22 | $74.90 | $46.65 | 42,244 |
| 2019-07-12 | $75.30 | $75.31 | $74.26 | $74.51 | $46.41 | 65,008 |
| 2019-07-11 | $73.87 | $75.55 | $73.03 | $75.32 | $46.92 | 94,599 |
| 2019-07-10 | $75.02 | $75.02 | $72.85 | $73.75 | $45.94 | 124,451 |
| 2019-07-09 | $74.52 | $75.19 | $74.20 | $74.38 | $46.33 | 72,864 |
| 2019-07-08 | $75.41 | $75.69 | $74.64 | $75.18 | $46.83 | 75,599 |
| 2019-07-05 | $74.47 | $75.69 | $74.10 | $75.04 | $46.74 | 88,837 |
| 2019-07-03 | $72.90 | $74.76 | $72.82 | $74.53 | $46.42 | 68,176 |
| 2019-07-02 | $72.40 | $72.93 | $71.91 | $72.75 | $45.32 | 39,599 |
| 2019-07-01 | $72.86 | $72.98 | $72.25 | $72.38 | $45.08 | 45,334 |
| 2019-06-28 | $72.45 | $72.45 | $71.56 | $72.41 | $45.10 | 55,915 |
| 2019-06-27 | $72.62 | $73.14 | $72.00 | $72.51 | $45.17 | 47,920 |
| 2019-06-26 | $71.64 | $72.86 | $71.40 | $72.41 | $45.10 | 48,742 |
| 2019-06-25 | $70.86 | $71.77 | $70.82 | $71.39 | $44.47 | 78,367 |
| 2019-06-24 | $70.19 | $71.90 | $70.19 | $71.77 | $44.70 | 64,751 |
| 2019-06-21 | $72.15 | $72.98 | $70.00 | $70.01 | $43.61 | 109,916 |
| 2019-06-20 | $74.00 | $74.00 | $71.28 | $72.11 | $44.92 | 85,784 |
| 2019-06-19 | $71.27 | $73.50 | $70.29 | $73.50 | $45.78 | 105,318 |
| 2019-06-18 | $70.75 | $71.12 | $70.38 | $70.96 | $44.20 | 36,440 |
| 2019-06-17 | $69.61 | $71.26 | $69.61 | $70.09 | $43.66 | 47,898 |
| 2019-06-14 | $70.55 | $70.75 | $69.40 | $69.85 | $43.51 | 45,633 |
| 2019-06-13 | $71.08 | $71.65 | $70.00 | $70.54 | $43.94 | 59,114 |
| 2019-06-12 | $70.51 | $72.00 | $70.21 | $70.86 | $44.14 | 39,685 |
| 2019-06-11 | $71.18 | $72.00 | $70.00 | $70.73 | $44.06 | 56,696 |
| 2019-06-10 | $71.45 | $71.75 | $71.01 | $71.12 | $44.30 | 60,809 |
| 2019-06-07 | $71.52 | $71.91 | $70.59 | $71.11 | $44.29 | 47,704 |
| 2019-06-06 | $70.90 | $71.44 | $70.74 | $71.43 | $44.49 | 58,274 |
| 2019-06-05 | $70.93 | $71.10 | $69.80 | $70.81 | $44.11 | 53,209 |
| 2019-06-04 | $70.73 | $71.24 | $70.22 | $70.60 | $43.98 | 42,957 |
| 2019-06-03 | $69.13 | $71.98 | $69.13 | $69.92 | $43.55 | 64,478 |
| 2019-05-31 | $69.00 | $69.89 | $68.76 | $69.20 | $43.10 | 45,854 |
| 2019-05-30 | $69.69 | $70.00 | $69.00 | $69.39 | $43.22 | 38,530 |
| 2019-05-29 | $70.05 | $71.19 | $68.94 | $69.27 | $43.15 | 98,048 |
| 2019-05-28 | $70.35 | $70.94 | $70.00 | $70.10 | $43.66 | 37,191 |
| 2019-05-24 | $70.24 | $70.50 | $70.00 | $70.25 | $43.76 | 50,810 |
| 2019-05-23 | $70.42 | $71.63 | $68.52 | $70.00 | $43.60 | 126,884 |
| 2019-05-22 | $72.37 | $72.43 | $70.84 | $71.16 | $44.32 | 51,138 |
| 2019-05-21 | $72.30 | $72.66 | $71.63 | $72.37 | $45.08 | 43,125 |
| 2019-05-20 | $71.14 | $72.45 | $71.03 | $71.99 | $44.84 | 41,931 |
| 2019-05-17 | $71.72 | $72.50 | $71.68 | $71.94 | $44.81 | 62,496 |
| 2019-05-16 | $72.31 | $73.16 | $71.65 | $72.08 | $44.90 | 56,572 |
| 2019-05-15 | $71.49 | $72.07 | $70.20 | $71.70 | $44.66 | 85,939 |
| 2019-05-14 | $69.55 | $72.35 | $69.55 | $72.10 | $44.91 | 89,764 |
| 2019-05-13 | $73.36 | $73.52 | $68.55 | $69.08 | $43.03 | 167,132 |
| 2019-05-10 | $75.01 | $75.35 | $72.84 | $73.34 | $45.68 | 145,641 |
| 2019-05-09 | $75.95 | $75.95 | $75.00 | $75.80 | $45.96 | 134,559 |
| 2019-05-08 | $75.55 | $76.00 | $74.81 | $75.65 | $45.87 | 75,434 |
| 2019-05-07 | $77.00 | $77.00 | $75.49 | $75.73 | $45.92 | 76,368 |
| 2019-05-06 | $74.00 | $76.68 | $73.50 | $76.44 | $46.35 | 123,743 |
| 2019-05-03 | $74.51 | $75.48 | $74.00 | $75.10 | $45.54 | 86,992 |
| 2019-05-02 | $74.00 | $75.50 | $73.44 | $74.18 | $44.98 | 182,694 |
| 2019-05-01 | $75.30 | $76.70 | $75.00 | $75.64 | $45.86 | 102,382 |
| 2019-04-30 | $74.94 | $75.50 | $74.07 | $75.50 | $45.78 | 51,994 |
| 2019-04-29 | $74.88 | $75.78 | $74.44 | $74.93 | $45.43 | 59,792 |
| 2019-04-26 | $74.41 | $75.25 | $73.92 | $74.87 | $45.40 | 64,409 |
| 2019-04-25 | $74.50 | $74.50 | $73.53 | $73.95 | $44.84 | 58,671 |
| 2019-04-24 | $75.00 | $75.14 | $73.97 | $74.50 | $45.17 | 39,683 |
| 2019-04-23 | $74.83 | $75.21 | $74.62 | $74.96 | $45.45 | 47,374 |
| 2019-04-22 | $74.10 | $74.86 | $73.52 | $74.45 | $45.14 | 60,169 |
| 2019-04-18 | $75.16 | $75.80 | $74.01 | $74.40 | $45.11 | 74,820 |
| 2019-04-17 | $74.87 | $75.00 | $74.58 | $75.00 | $45.48 | 44,017 |
| 2019-04-16 | $73.83 | $74.75 | $73.56 | $74.65 | $45.26 | 55,685 |
| 2019-04-15 | $74.00 | $74.00 | $72.92 | $73.50 | $44.57 | 46,620 |
| 2019-04-12 | $73.32 | $74.00 | $72.62 | $73.74 | $44.71 | 59,973 |
| 2019-04-11 | $73.50 | $73.80 | $72.60 | $72.60 | $44.02 | 85,520 |
| 2019-04-10 | $73.54 | $73.86 | $73.07 | $73.42 | $44.52 | 36,360 |
| 2019-04-09 | $72.71 | $73.50 | $72.70 | $73.41 | $44.51 | 38,674 |
| 2019-04-08 | $73.21 | $73.33 | $72.62 | $72.95 | $44.23 | 42,516 |
| 2019-04-05 | $73.00 | $73.42 | $72.53 | $73.20 | $44.38 | 79,911 |
| 2019-04-04 | $72.92 | $73.65 | $72.49 | $72.94 | $44.23 | 72,233 |
| 2019-04-03 | $73.80 | $74.63 | $72.77 | $72.77 | $44.12 | 66,455 |
| 2019-04-02 | $73.88 | $73.98 | $72.70 | $73.80 | $44.75 | 69,150 |
| 2019-04-01 | $73.19 | $73.86 | $72.69 | $73.60 | $44.63 | 62,474 |
| 2019-03-29 | $73.83 | $74.00 | $72.50 | $72.50 | $43.96 | 48,624 |
| 2019-03-28 | $73.50 | $73.55 | $72.55 | $73.00 | $44.26 | 34,347 |
| 2019-03-27 | $73.10 | $73.51 | $72.40 | $73.08 | $44.31 | 58,090 |
| 2019-03-26 | $72.72 | $73.83 | $72.72 | $73.48 | $44.55 | 42,634 |
| 2019-03-25 | $72.56 | $73.32 | $72.40 | $72.40 | $43.90 | 69,116 |
| 2019-03-22 | $73.56 | $73.56 | $72.56 | $72.85 | $44.17 | 43,109 |
| 2019-03-21 | $73.20 | $73.90 | $73.00 | $73.78 | $44.74 | 35,535 |
| 2019-03-20 | $73.87 | $74.32 | $73.11 | $73.30 | $44.45 | 53,079 |
| 2019-03-19 | $73.72 | $75.00 | $73.41 | $73.89 | $44.80 | 96,970 |
| 2019-03-18 | $72.45 | $73.99 | $71.75 | $73.28 | $44.43 | 82,095 |
| 2019-03-15 | $72.45 | $73.31 | $72.00 | $72.53 | $43.98 | 71,497 |
| 2019-03-14 | $71.61 | $72.30 | $71.61 | $71.91 | $43.60 | 39,748 |
| 2019-03-13 | $71.90 | $72.49 | $71.43 | $71.61 | $43.42 | 53,378 |
| 2019-03-12 | $72.04 | $73.20 | $71.22 | $71.34 | $43.26 | 64,932 |
| 2019-03-11 | $70.25 | $72.42 | $70.04 | $72.37 | $43.88 | 79,216 |
| 2019-03-08 | $71.20 | $71.25 | $69.55 | $70.15 | $42.54 | 151,732 |
| 2019-03-07 | $74.50 | $74.50 | $73.25 | $73.91 | $43.57 | 166,089 |
| 2019-03-06 | $75.66 | $75.87 | $73.21 | $73.85 | $43.54 | 221,406 |
| 2019-03-05 | $77.50 | $77.81 | $75.45 | $75.48 | $44.50 | 122,662 |
| 2019-03-04 | $77.85 | $78.34 | $76.39 | $77.35 | $45.60 | 179,247 |
| 2019-03-01 | $74.41 | $77.29 | $74.35 | $76.50 | $45.10 | 153,249 |
| 2019-02-28 | $73.00 | $76.70 | $72.46 | $74.29 | $43.80 | 209,169 |
| 2019-02-27 | $70.85 | $72.00 | $70.36 | $72.00 | $42.45 | 54,096 |
| 2019-02-26 | $71.00 | $71.19 | $70.06 | $70.39 | $41.50 | 45,117 |
| 2019-02-25 | $70.99 | $71.00 | $70.30 | $70.77 | $41.72 | 40,825 |
| 2019-02-22 | $70.63 | $70.87 | $70.00 | $70.01 | $41.27 | 54,108 |
| 2019-02-21 | $71.00 | $71.19 | $69.99 | $69.99 | $41.26 | 38,417 |
| 2019-02-20 | $70.59 | $71.20 | $70.27 | $71.18 | $41.96 | 56,044 |
| 2019-02-19 | $69.57 | $70.69 | $69.57 | $70.61 | $41.63 | 54,450 |
| 2019-02-15 | $69.77 | $70.50 | $69.37 | $69.63 | $41.05 | 60,591 |
| 2019-02-14 | $70.37 | $71.00 | $69.80 | $70.39 | $41.50 | 35,437 |
| 2019-02-13 | $70.00 | $70.84 | $69.73 | $70.65 | $41.65 | 67,485 |
| 2019-02-12 | $69.18 | $69.60 | $68.40 | $69.60 | $41.03 | 55,966 |
| 2019-02-11 | $69.10 | $69.30 | $68.26 | $68.50 | $40.38 | 37,623 |
| 2019-02-08 | $68.87 | $69.38 | $67.80 | $68.85 | $40.59 | 43,168 |
| 2019-02-07 | $69.64 | $69.71 | $67.60 | $68.82 | $40.57 | 78,410 |
| 2019-02-06 | $69.43 | $70.04 | $69.01 | $69.70 | $41.09 | 73,844 |
| 2019-02-05 | $68.00 | $69.49 | $67.55 | $69.49 | $40.97 | 85,880 |
| 2019-02-04 | $68.03 | $68.29 | $66.96 | $67.02 | $39.51 | 165,326 |
| 2019-02-01 | $69.49 | $69.58 | $67.36 | $67.74 | $39.94 | 102,813 |
| 2019-01-31 | $67.84 | $69.73 | $67.84 | $69.73 | $41.11 | 64,748 |
| 2019-01-30 | $67.70 | $68.16 | $67.00 | $68.16 | $40.18 | 60,540 |
| 2019-01-29 | $67.50 | $68.10 | $67.00 | $67.46 | $39.77 | 59,795 |
| 2019-01-28 | $66.50 | $68.10 | $66.50 | $66.84 | $39.41 | 52,485 |
| 2019-01-25 | $66.96 | $67.56 | $66.55 | $67.27 | $39.66 | 67,503 |
| 2019-01-24 | $66.42 | $67.48 | $65.84 | $66.53 | $39.22 | 49,079 |
| 2019-01-23 | $67.70 | $68.24 | $65.25 | $66.26 | $39.06 | 110,405 |
| 2019-01-22 | $69.19 | $69.37 | $67.15 | $67.56 | $39.83 | 73,867 |
| 2019-01-18 | $69.60 | $69.80 | $68.56 | $68.89 | $40.61 | 116,702 |
| 2019-01-17 | $68.14 | $69.18 | $68.01 | $68.85 | $40.59 | 98,679 |
| 2019-01-16 | $67.15 | $68.73 | $67.15 | $68.28 | $40.25 | 91,780 |
| 2019-01-15 | $65.50 | $66.81 | $65.33 | $66.81 | $39.39 | 68,543 |
| 2019-01-14 | $65.60 | $66.48 | $65.25 | $65.25 | $38.47 | 76,133 |
| 2019-01-11 | $65.28 | $66.04 | $64.67 | $66.04 | $38.93 | 71,530 |
| 2019-01-10 | $65.03 | $65.62 | $64.12 | $65.45 | $38.59 | 78,294 |
| 2019-01-09 | $66.25 | $66.48 | $65.52 | $65.52 | $38.63 | 70,645 |
| 2019-01-08 | $65.00 | $66.48 | $64.93 | $65.66 | $38.71 | 126,996 |
| 2019-01-07 | $63.17 | $64.79 | $62.17 | $64.50 | $38.03 | 146,609 |
| 2019-01-04 | $61.22 | $63.44 | $61.00 | $62.16 | $36.65 | 94,302 |
| 2019-01-03 | $60.05 | $60.56 | $59.05 | $60.44 | $35.63 | 75,261 |
| 2019-01-02 | $56.20 | $61.26 | $56.20 | $60.23 | $35.51 | 162,157 |
| 2018-12-31 | $58.57 | $59.00 | $56.76 | $57.08 | $33.65 | 116,254 |
| 2018-12-28 | $56.00 | $58.67 | $55.80 | $57.73 | $34.03 | 137,761 |
| 2018-12-27 | $55.84 | $55.86 | $53.86 | $55.68 | $32.83 | 148,095 |
| 2018-12-26 | $51.00 | $56.61 | $51.00 | $56.58 | $33.36 | 211,157 |
| 2018-12-24 | $53.02 | $53.02 | $50.33 | $50.65 | $29.86 | 286,259 |
| 2018-12-21 | $55.34 | $55.34 | $52.93 | $53.01 | $31.25 | 209,767 |
| 2018-12-20 | $56.78 | $57.10 | $54.12 | $55.49 | $32.71 | 252,035 |
| 2018-12-19 | $60.00 | $60.96 | $57.06 | $57.06 | $33.64 | 122,971 |
| 2018-12-18 | $60.07 | $60.25 | $56.57 | $59.58 | $35.13 | 247,636 |
| 2018-12-17 | $61.65 | $62.79 | $58.91 | $59.67 | $35.18 | 128,282 |
| 2018-12-14 | $64.50 | $66.07 | $61.50 | $61.75 | $36.40 | 155,449 |
| 2018-12-13 | $66.30 | $66.30 | $64.51 | $64.98 | $38.31 | 53,323 |
| 2018-12-12 | $65.00 | $66.30 | $65.00 | $66.29 | $39.08 | 48,650 |
| 2018-12-11 | $65.35 | $65.93 | $64.47 | $64.50 | $38.03 | 65,640 |
| 2018-12-10 | $65.89 | $67.07 | $64.10 | $64.86 | $38.24 | 89,046 |
| 2018-12-07 | $66.52 | $67.67 | $65.56 | $65.75 | $38.76 | 49,780 |
| 2018-12-06 | $65.67 | $67.17 | $64.30 | $66.91 | $39.45 | 108,703 |
| 2018-12-04 | $69.09 | $69.30 | $66.29 | $66.71 | $39.33 | 68,231 |
| 2018-12-03 | $67.71 | $69.38 | $67.42 | $68.80 | $40.56 | 77,244 |
| 2018-11-30 | $65.91 | $67.42 | $65.42 | $66.87 | $39.42 | 72,344 |
| 2018-11-29 | $66.33 | $67.01 | $66.02 | $66.15 | $39.00 | 69,690 |
| 2018-11-28 | $67.23 | $67.47 | $65.51 | $67.10 | $39.56 | 65,945 |
| 2018-11-27 | $67.25 | $67.74 | $66.06 | $66.61 | $39.27 | 43,846 |
| 2018-11-26 | $66.13 | $67.83 | $66.00 | $67.21 | $39.62 | 86,106 |
| 2018-11-23 | $67.57 | $67.82 | $65.75 | $65.75 | $38.76 | 25,528 |
| 2018-11-21 | $65.95 | $67.75 | $65.07 | $67.57 | $39.84 | 54,414 |
| 2018-11-20 | $66.00 | $67.49 | $63.55 | $65.66 | $38.71 | 268,702 |
| 2018-11-19 | $68.64 | $68.72 | $66.76 | $67.32 | $39.69 | 80,825 |
| 2018-11-16 | $67.26 | $68.35 | $66.28 | $68.07 | $40.13 | 68,593 |
| 2018-11-15 | $67.70 | $67.88 | $65.14 | $67.28 | $39.66 | 111,147 |
| 2018-11-14 | $69.37 | $69.67 | $67.61 | $67.79 | $39.97 | 69,298 |
| 2018-11-13 | $69.63 | $69.90 | $68.44 | $69.70 | $41.09 | 77,244 |
| 2018-11-12 | $69.50 | $69.89 | $68.40 | $69.56 | $41.01 | 46,882 |
| 2018-11-09 | $68.69 | $69.75 | $67.80 | $69.74 | $41.11 | 82,103 |
| 2018-11-08 | $69.00 | $72.14 | $68.25 | $69.00 | $40.68 | 179,454 |
| 2018-11-07 | $73.25 | $74.69 | $73.25 | $74.38 | $42.77 | 128,957 |
| 2018-11-06 | $73.29 | $74.50 | $72.49 | $73.23 | $42.10 | 85,636 |
| 2018-11-05 | $73.38 | $73.50 | $72.20 | $73.29 | $42.14 | 67,069 |
| 2018-11-02 | $72.49 | $73.50 | $71.70 | $73.50 | $42.26 | 168,995 |
| 2018-11-01 | $69.58 | $71.89 | $69.38 | $71.69 | $41.22 | 106,323 |
| 2018-10-31 | $67.93 | $70.43 | $67.48 | $68.44 | $39.35 | 88,977 |
| 2018-10-30 | $67.99 | $69.50 | $67.25 | $67.62 | $38.88 | 65,958 |
| 2018-10-29 | $70.50 | $71.00 | $67.61 | $68.00 | $39.10 | 56,702 |
| 2018-10-26 | $69.59 | $69.90 | $68.08 | $69.90 | $40.19 | 58,428 |
| 2018-10-25 | $67.84 | $69.94 | $67.84 | $69.58 | $40.01 | 52,261 |
| 2018-10-24 | $69.95 | $70.59 | $67.16 | $67.16 | $38.61 | 85,512 |
| 2018-10-23 | $69.90 | $71.00 | $68.00 | $69.95 | $40.22 | 77,364 |
| 2018-10-22 | $69.60 | $70.94 | $69.29 | $70.50 | $40.53 | 62,185 |
| 2018-10-19 | $69.95 | $70.68 | $68.60 | $68.62 | $39.45 | 41,297 |
| 2018-10-18 | $69.59 | $71.51 | $68.58 | $69.92 | $40.20 | 55,557 |
| 2018-10-17 | $70.10 | $70.50 | $69.03 | $69.67 | $40.06 | 63,486 |
| 2018-10-16 | $68.90 | $70.49 | $68.84 | $70.10 | $40.30 | 67,169 |
| 2018-10-15 | $68.09 | $69.34 | $67.51 | $68.56 | $39.42 | 81,028 |
| 2018-10-12 | $66.89 | $67.89 | $65.17 | $67.79 | $38.98 | 122,578 |
| 2018-10-11 | $65.33 | $66.09 | $63.80 | $64.75 | $37.23 | 183,374 |
| 2018-10-10 | $67.71 | $68.00 | $65.11 | $65.62 | $37.73 | 111,361 |
| 2018-10-09 | $67.77 | $68.00 | $67.08 | $67.71 | $38.93 | 37,305 |
| 2018-10-08 | $67.87 | $68.90 | $67.01 | $67.96 | $39.07 | 48,491 |
| 2018-10-05 | $69.01 | $69.77 | $67.67 | $68.10 | $39.15 | 92,187 |
| 2018-10-04 | $69.65 | $70.33 | $68.88 | $69.25 | $39.82 | 52,539 |
| 2018-10-03 | $69.31 | $70.73 | $69.31 | $70.00 | $40.25 | 60,161 |
| 2018-10-02 | $70.75 | $70.99 | $69.21 | $69.43 | $39.92 | 62,983 |
| 2018-10-01 | $70.96 | $71.25 | $70.02 | $70.78 | $40.70 | 59,794 |
| 2018-09-28 | $70.25 | $71.39 | $70.25 | $70.72 | $40.66 | 82,668 |
| 2018-09-27 | $69.46 | $70.25 | $69.35 | $70.25 | $40.39 | 54,950 |
| 2018-09-26 | $71.20 | $71.68 | $69.11 | $69.11 | $39.74 | 78,961 |
| 2018-09-25 | $68.99 | $71.09 | $68.64 | $71.09 | $40.87 | 95,185 |
| 2018-09-24 | $68.83 | $68.85 | $68.10 | $68.77 | $39.54 | 56,846 |
| 2018-09-21 | $68.09 | $68.82 | $68.00 | $68.78 | $39.55 | 71,739 |
| 2018-09-20 | $67.73 | $68.12 | $66.89 | $67.90 | $39.04 | 77,981 |
| 2018-09-19 | $66.90 | $67.89 | $66.67 | $67.63 | $38.88 | 76,855 |
| 2018-09-18 | $67.50 | $68.25 | $65.50 | $66.20 | $38.06 | 145,148 |
| 2018-09-17 | $68.55 | $69.30 | $67.40 | $67.43 | $38.77 | 109,576 |
| 2018-09-14 | $67.76 | $68.54 | $67.70 | $68.51 | $39.39 | 81,635 |
| 2018-09-13 | $67.77 | $68.99 | $67.25 | $67.33 | $38.71 | 96,195 |
| 2018-09-12 | $65.63 | $67.72 | $65.63 | $67.48 | $38.80 | 106,806 |
| 2018-09-11 | $66.06 | $66.61 | $65.07 | $65.26 | $37.52 | 128,739 |
| 2018-09-10 | $63.20 | $65.96 | $62.20 | $65.71 | $37.78 | 190,456 |
| 2018-09-07 | $65.48 | $65.68 | $63.02 | $63.37 | $36.44 | 525,043 |
| 2018-09-06 | $67.00 | $67.60 | $65.30 | $65.35 | $37.57 | 338,859 |
| 2018-09-05 | $73.00 | $73.08 | $65.71 | $67.10 | $38.58 | 646,000 |
| 2018-09-04 | $76.81 | $76.93 | $71.26 | $73.11 | $42.04 | 370,700 |
| 2018-08-31 | $78.36 | $78.70 | $76.81 | $76.81 | $44.16 | 62,500 |
| 2018-08-30 | $77.90 | $78.44 | $77.48 | $78.01 | $44.85 | 46,843 |
| 2018-08-29 | $77.60 | $77.84 | $77.11 | $77.74 | $44.70 | 71,405 |
| 2018-08-28 | $77.60 | $77.79 | $77.01 | $77.01 | $44.28 | 38,941 |
| 2018-08-27 | $77.32 | $78.24 | $77.00 | $77.47 | $44.54 | 84,405 |
| 2018-08-24 | $76.80 | $77.33 | $76.59 | $77.01 | $44.28 | 57,349 |
| 2018-08-23 | $76.95 | $77.20 | $76.34 | $76.64 | $44.07 | 82,468 |
| 2018-08-22 | $77.30 | $78.01 | $76.51 | $76.93 | $44.23 | 79,232 |
| 2018-08-21 | $77.96 | $78.40 | $77.20 | $77.30 | $44.44 | 107,347 |
| 2018-08-20 | $79.65 | $79.65 | $77.85 | $78.28 | $45.01 | 127,555 |
| 2018-08-17 | $79.70 | $79.70 | $78.50 | $79.34 | $45.62 | 56,690 |
| 2018-08-16 | $78.99 | $79.54 | $78.77 | $79.48 | $45.70 | 86,923 |
| 2018-08-15 | $78.50 | $78.66 | $77.56 | $78.54 | $45.16 | 76,673 |
| 2018-08-14 | $77.25 | $78.95 | $77.25 | $78.79 | $45.30 | 86,471 |
| 2018-08-13 | $76.33 | $77.71 | $76.33 | $77.13 | $44.35 | 100,267 |
| 2018-08-10 | $77.76 | $78.03 | $76.25 | $76.36 | $43.90 | 180,897 |
| 2018-08-09 | $80.97 | $80.97 | $79.61 | $80.05 | $44.99 | 207,358 |
| 2018-08-08 | $80.34 | $80.99 | $79.42 | $80.32 | $45.15 | 153,773 |
| 2018-08-07 | $80.80 | $81.88 | $79.85 | $79.96 | $44.94 | 244,939 |
| 2018-08-06 | $79.00 | $80.00 | $78.51 | $80.00 | $44.97 | 133,629 |
| 2018-08-03 | $79.19 | $79.20 | $78.26 | $78.50 | $44.12 | 108,959 |
| 2018-08-02 | $77.83 | $78.93 | $77.36 | $78.52 | $44.13 | 153,364 |
| 2018-08-01 | $77.10 | $77.83 | $76.09 | $77.00 | $43.28 | 120,938 |
| 2018-07-31 | $75.63 | $77.15 | $75.63 | $77.08 | $43.33 | 123,399 |
| 2018-07-30 | $75.95 | $76.45 | $75.26 | $75.63 | $42.51 | 77,972 |
| 2018-07-27 | $76.23 | $76.97 | $75.40 | $75.62 | $42.50 | 100,480 |
| 2018-07-26 | $76.74 | $77.82 | $76.03 | $76.07 | $42.76 | 107,655 |
| 2018-07-25 | $76.08 | $76.55 | $75.75 | $76.41 | $42.95 | 55,848 |
| 2018-07-24 | $77.13 | $77.41 | $75.50 | $76.10 | $42.77 | 99,134 |
| 2018-07-23 | $77.01 | $77.71 | $76.14 | $76.68 | $43.10 | 101,043 |
| 2018-07-20 | $77.70 | $78.43 | $76.94 | $77.04 | $43.30 | 158,869 |
| 2018-07-19 | $78.00 | $78.09 | $76.77 | $77.73 | $43.69 | 124,485 |
| 2018-07-18 | $77.69 | $78.07 | $77.30 | $77.71 | $43.68 | 85,989 |
| 2018-07-17 | $78.02 | $78.80 | $77.18 | $77.40 | $43.50 | 104,768 |
| 2018-07-16 | $76.72 | $79.21 | $76.58 | $78.27 | $43.99 | 155,966 |
| 2018-07-13 | $74.51 | $76.47 | $74.51 | $76.44 | $42.97 | 84,298 |
| 2018-07-12 | $74.31 | $74.77 | $73.85 | $74.73 | $42.00 | 43,270 |
| 2018-07-11 | $74.06 | $74.32 | $73.55 | $73.85 | $41.51 | 64,009 |
| 2018-07-10 | $73.78 | $74.48 | $73.70 | $74.33 | $41.78 | 86,999 |
| 2018-07-09 | $74.42 | $74.42 | $73.78 | $73.95 | $41.57 | 90,799 |
| 2018-07-06 | $73.05 | $74.21 | $73.05 | $74.01 | $41.60 | 81,558 |
| 2018-07-05 | $72.20 | $73.13 | $71.50 | $73.00 | $41.03 | 94,611 |
| 2018-07-03 | $72.20 | $72.20 | $71.39 | $71.40 | $40.13 | 31,845 |
| 2018-07-02 | $71.05 | $71.90 | $70.60 | $71.90 | $40.41 | 62,582 |
| 2018-06-29 | $71.26 | $72.36 | $71.06 | $71.06 | $39.94 | 53,102 |
| 2018-06-28 | $71.40 | $71.45 | $70.12 | $71.04 | $39.93 | 99,653 |
| 2018-06-27 | $72.39 | $72.68 | $71.40 | $71.40 | $40.13 | 49,012 |
| 2018-06-26 | $71.58 | $72.50 | $71.20 | $72.27 | $40.62 | 56,626 |
| 2018-06-25 | $72.11 | $72.17 | $70.69 | $71.65 | $40.27 | 95,701 |
| 2018-06-22 | $71.32 | $72.49 | $71.31 | $72.00 | $40.47 | 57,128 |
| 2018-06-21 | $72.32 | $72.32 | $71.23 | $71.32 | $40.09 | 49,376 |
| 2018-06-20 | $72.21 | $72.82 | $71.79 | $72.27 | $40.62 | 67,473 |
| 2018-06-19 | $72.11 | $72.55 | $71.40 | $72.25 | $40.61 | 83,842 |
| 2018-06-18 | $73.00 | $73.00 | $72.22 | $72.73 | $40.88 | 47,609 |
| 2018-06-15 | $72.59 | $73.00 | $72.00 | $72.86 | $40.95 | 51,137 |
| 2018-06-14 | $72.19 | $72.60 | $71.60 | $72.59 | $40.80 | 46,825 |
| 2018-06-13 | $72.81 | $72.81 | $71.51 | $71.79 | $40.35 | 60,088 |
| 2018-06-12 | $71.35 | $73.00 | $71.20 | $72.43 | $40.71 | 86,554 |
| 2018-06-11 | $69.70 | $71.24 | $69.70 | $71.24 | $40.04 | 60,806 |
| 2018-06-08 | $70.20 | $70.38 | $69.75 | $69.75 | $39.21 | 65,877 |
| 2018-06-07 | $71.00 | $71.06 | $70.09 | $70.25 | $39.49 | 46,349 |
| 2018-06-06 | $71.00 | $71.00 | $70.40 | $70.66 | $39.72 | 49,083 |
| 2018-06-05 | $70.31 | $71.00 | $70.24 | $70.79 | $39.79 | 63,766 |
| 2018-06-04 | $69.95 | $70.45 | $69.65 | $70.31 | $39.52 | 90,415 |
| 2018-06-01 | $69.07 | $69.60 | $69.07 | $69.50 | $39.06 | 45,180 |
| 2018-05-31 | $69.12 | $69.47 | $68.32 | $68.79 | $38.67 | 54,870 |
| 2018-05-30 | $68.65 | $69.69 | $68.01 | $69.28 | $38.94 | 55,215 |
| 2018-05-29 | $69.44 | $69.45 | $67.27 | $68.24 | $38.36 | 86,574 |
| 2018-05-25 | $68.80 | $69.56 | $68.71 | $69.45 | $39.04 | 56,093 |
| 2018-05-24 | $68.25 | $69.37 | $68.07 | $69.37 | $38.99 | 92,924 |
| 2018-05-23 | $67.29 | $68.44 | $67.29 | $68.18 | $38.32 | 56,946 |
| 2018-05-22 | $69.75 | $69.75 | $67.02 | $67.20 | $37.77 | 144,267 |
| 2018-05-21 | $68.50 | $70.57 | $68.15 | $69.75 | $39.21 | 142,221 |
| 2018-05-18 | $67.35 | $68.20 | $66.54 | $68.09 | $38.27 | 155,586 |
| 2018-05-17 | $67.00 | $67.93 | $66.70 | $67.45 | $37.91 | 56,876 |
| 2018-05-16 | $67.07 | $68.65 | $66.61 | $66.66 | $37.47 | 113,616 |
| 2018-05-15 | $66.28 | $67.12 | $64.28 | $66.93 | $37.62 | 194,797 |
| 2018-05-14 | $69.45 | $69.45 | $66.66 | $66.82 | $37.56 | 205,244 |
| 2018-05-11 | $69.99 | $69.99 | $67.01 | $69.64 | $39.14 | 216,160 |
| 2018-05-10 | $72.81 | $73.00 | $70.12 | $70.66 | $38.74 | 254,494 |
| 2018-05-09 | $72.50 | $73.23 | $71.35 | $72.07 | $39.52 | 191,326 |
| 2018-05-08 | $72.73 | $72.73 | $71.13 | $72.39 | $39.69 | 130,992 |
| 2018-05-07 | $69.15 | $72.63 | $68.80 | $71.80 | $39.37 | 222,064 |
| 2018-05-04 | $67.25 | $69.49 | $66.85 | $68.92 | $37.79 | 169,522 |
| 2018-05-03 | $67.70 | $67.70 | $66.06 | $66.66 | $36.55 | 129,108 |
| 2018-05-02 | $67.49 | $67.70 | $66.00 | $67.30 | $36.90 | 217,857 |
| 2018-05-01 | $65.66 | $67.67 | $65.28 | $67.60 | $37.07 | 175,822 |
| 2018-04-30 | $63.95 | $65.66 | $63.91 | $65.15 | $35.72 | 140,448 |
| 2018-04-27 | $63.38 | $64.21 | $63.38 | $63.95 | $35.06 | 52,573 |
| 2018-04-26 | $63.24 | $64.19 | $63.06 | $63.36 | $34.74 | 94,914 |
| 2018-04-25 | $64.25 | $64.25 | $62.70 | $63.31 | $34.71 | 83,553 |
| 2018-04-24 | $64.75 | $64.90 | $63.37 | $64.09 | $35.14 | 104,578 |
| 2018-04-23 | $62.56 | $64.44 | $62.50 | $64.42 | $35.32 | 170,800 |
| 2018-04-20 | $61.04 | $62.36 | $60.91 | $62.36 | $34.19 | 70,928 |
| 2018-04-19 | $61.48 | $61.56 | $60.45 | $60.82 | $33.35 | 94,906 |
| 2018-04-18 | $62.00 | $62.31 | $61.31 | $61.31 | $33.62 | 80,095 |
| 2018-04-17 | $62.13 | $63.00 | $61.87 | $61.99 | $33.99 | 133,342 |
| 2018-04-16 | $62.07 | $62.15 | $61.47 | $61.81 | $33.89 | 82,200 |
| 2018-04-13 | $61.94 | $61.94 | $60.65 | $61.46 | $33.70 | 57,097 |
| 2018-04-12 | $60.90 | $61.82 | $60.53 | $61.36 | $33.64 | 85,195 |
| 2018-04-11 | $61.34 | $61.51 | $60.07 | $60.53 | $33.19 | 59,672 |
| 2018-04-10 | $61.00 | $61.93 | $60.69 | $61.44 | $33.69 | 99,385 |
| 2018-04-09 | $60.46 | $60.49 | $59.58 | $59.69 | $32.73 | 61,224 |
| 2018-04-06 | $60.75 | $60.82 | $59.50 | $60.05 | $32.93 | 78,400 |
| 2018-04-05 | $60.42 | $61.75 | $60.37 | $60.84 | $33.36 | 89,835 |
| 2018-04-04 | $58.00 | $60.50 | $58.00 | $60.35 | $33.09 | 137,975 |
| 2018-04-03 | $59.40 | $60.00 | $58.50 | $58.72 | $32.20 | 105,655 |
| 2018-04-02 | $57.10 | $59.40 | $57.00 | $59.25 | $32.49 | 154,788 |
| 2018-03-29 | $57.76 | $58.04 | $57.03 | $57.04 | $31.28 | 65,406 |
| 2018-03-28 | $56.83 | $57.39 | $56.43 | $57.17 | $31.35 | 56,195 |
| 2018-03-27 | $57.17 | $57.97 | $56.43 | $56.78 | $31.13 | 59,371 |
| 2018-03-26 | $56.64 | $57.14 | $56.13 | $56.87 | $31.18 | 65,526 |
| 2018-03-23 | $57.00 | $57.29 | $56.15 | $56.17 | $30.80 | 85,485 |
| 2018-03-22 | $57.83 | $58.10 | $56.90 | $56.90 | $31.20 | 80,499 |
| 2018-03-21 | $58.43 | $58.45 | $57.51 | $58.00 | $31.80 | 62,035 |
| 2018-03-20 | $58.00 | $58.87 | $58.00 | $58.52 | $32.09 | 99,605 |
| 2018-03-19 | $58.34 | $58.47 | $57.26 | $58.17 | $31.89 | 98,144 |
| 2018-03-16 | $58.37 | $58.65 | $58.16 | $58.25 | $31.94 | 51,872 |
| 2018-03-15 | $57.90 | $58.40 | $57.21 | $58.24 | $31.93 | 105,819 |
| 2018-03-14 | $58.06 | $58.62 | $57.69 | $57.99 | $31.80 | 82,339 |
| 2018-03-13 | $59.00 | $59.33 | $57.80 | $58.23 | $31.93 | 92,452 |
| 2018-03-12 | $59.76 | $60.11 | $57.68 | $58.99 | $32.34 | 161,919 |
| 2018-03-09 | $60.27 | $60.82 | $59.53 | $59.81 | $32.79 | 220,824 |
| 2018-03-08 | $62.26 | $62.79 | $61.70 | $62.05 | $33.05 | 278,920 |
| 2018-03-07 | $60.98 | $62.09 | $60.67 | $62.02 | $33.04 | 209,667 |
| 2018-03-06 | $60.00 | $62.17 | $59.25 | $61.49 | $32.76 | 325,355 |
| 2018-03-05 | $57.00 | $60.18 | $57.00 | $60.05 | $31.99 | 277,574 |
| 2018-03-02 | $56.51 | $58.23 | $56.51 | $56.97 | $30.35 | 195,769 |
| 2018-03-01 | $56.99 | $58.68 | $56.00 | $56.42 | $30.06 | 291,198 |
| 2018-02-28 | $56.25 | $56.27 | $54.58 | $54.58 | $29.08 | 132,942 |
| 2018-02-27 | $57.00 | $57.09 | $56.00 | $56.05 | $29.86 | 58,655 |
| 2018-02-26 | $57.00 | $57.23 | $56.75 | $57.00 | $30.36 | 47,891 |
| 2018-02-23 | $56.65 | $56.99 | $56.11 | $56.99 | $30.36 | 48,834 |
| 2018-02-22 | $56.26 | $57.23 | $56.01 | $56.23 | $29.95 | 66,924 |
| 2018-02-21 | $56.30 | $56.91 | $56.10 | $56.26 | $29.97 | 40,783 |
| 2018-02-20 | $56.79 | $57.23 | $56.01 | $56.21 | $29.94 | 46,900 |
| 2018-02-16 | $56.90 | $57.86 | $56.68 | $56.95 | $30.34 | 66,677 |
| 2018-02-15 | $56.49 | $56.86 | $55.81 | $56.71 | $30.21 | 50,934 |
| 2018-02-14 | $55.26 | $56.22 | $55.26 | $56.00 | $29.83 | 56,865 |
| 2018-02-13 | $55.58 | $55.77 | $55.13 | $55.62 | $29.63 | 31,331 |
| 2018-02-12 | $55.75 | $56.36 | $54.81 | $55.67 | $29.66 | 89,719 |
| 2018-02-09 | $55.75 | $55.85 | $53.70 | $55.24 | $29.43 | 148,113 |
| 2018-02-08 | $56.88 | $56.99 | $55.12 | $55.13 | $29.37 | 122,428 |
| 2018-02-07 | $56.30 | $56.99 | $55.81 | $56.63 | $30.17 | 98,583 |
| 2018-02-06 | $53.93 | $56.17 | $53.56 | $56.01 | $29.84 | 168,901 |
| 2018-02-05 | $57.00 | $57.43 | $54.88 | $54.99 | $29.29 | 147,405 |
| 2018-02-02 | $58.41 | $58.54 | $57.12 | $57.40 | $30.58 | 89,945 |
| 2018-02-01 | $58.14 | $59.30 | $58.00 | $58.75 | $31.30 | 58,732 |
| 2018-01-31 | $57.99 | $58.84 | $57.91 | $58.65 | $31.24 | 75,666 |
| 2018-01-30 | $57.86 | $58.50 | $57.14 | $57.66 | $30.72 | 140,809 |
| 2018-01-29 | $58.88 | $59.75 | $57.90 | $58.01 | $30.90 | 139,941 |
| 2018-01-26 | $58.26 | $58.88 | $58.08 | $58.88 | $31.37 | 117,128 |
| 2018-01-25 | $57.96 | $58.26 | $57.52 | $57.94 | $30.87 | 100,166 |
| 2018-01-24 | $58.16 | $58.65 | $57.17 | $57.85 | $30.82 | 145,845 |
| 2018-01-23 | $57.63 | $58.00 | $57.30 | $57.98 | $30.89 | 113,596 |
| 2018-01-22 | $56.50 | $57.39 | $56.31 | $57.30 | $30.52 | 95,598 |
| 2018-01-19 | $55.81 | $56.56 | $55.76 | $56.56 | $30.13 | 57,456 |
| 2018-01-18 | $55.73 | $55.90 | $55.58 | $55.81 | $29.73 | 48,710 |
| 2018-01-17 | $55.90 | $56.25 | $55.37 | $55.90 | $29.78 | 68,318 |
| 2018-01-16 | $56.30 | $56.30 | $55.37 | $55.87 | $29.76 | 86,833 |
| 2018-01-12 | $56.59 | $56.80 | $55.31 | $55.89 | $29.77 | 105,524 |
| 2018-01-11 | $56.62 | $56.69 | $56.20 | $56.33 | $30.01 | 85,122 |
| 2018-01-10 | $56.01 | $56.69 | $55.89 | $56.50 | $30.10 | 105,243 |
| 2018-01-09 | $55.30 | $56.30 | $55.30 | $55.75 | $29.70 | 104,134 |
| 2018-01-08 | $55.20 | $55.42 | $54.92 | $55.30 | $29.46 | 56,147 |
| 2018-01-05 | $56.30 | $56.30 | $54.96 | $55.21 | $29.41 | 153,626 |
| 2018-01-04 | $54.77 | $56.25 | $54.75 | $56.00 | $29.83 | 113,847 |
| 2018-01-03 | $54.68 | $55.40 | $54.51 | $54.70 | $29.14 | 143,802 |
| 2018-01-02 | $53.35 | $54.50 | $53.29 | $54.36 | $28.96 | 117,857 |
| 2017-12-29 | $52.85 | $53.66 | $52.85 | $53.00 | $28.23 | 126,968 |
| 2017-12-28 | $52.82 | $53.18 | $52.44 | $52.80 | $28.13 | 94,743 |
| 2017-12-27 | $52.62 | $53.21 | $52.15 | $52.72 | $28.08 | 140,665 |
| 2017-12-26 | $52.66 | $53.87 | $52.66 | $53.00 | $28.23 | 112,277 |
| 2017-12-22 | $52.82 | $53.17 | $52.64 | $52.90 | $28.18 | 89,170 |
| 2017-12-21 | $52.00 | $53.25 | $51.91 | $52.56 | $28.00 | 156,347 |
| 2017-12-20 | $51.61 | $52.25 | $51.15 | $52.00 | $27.70 | 128,611 |
| 2017-12-19 | $51.72 | $51.81 | $51.05 | $51.28 | $27.32 | 116,686 |
| 2017-12-18 | $51.75 | $52.54 | $51.75 | $51.85 | $27.62 | 166,281 |
| 2017-12-15 | $51.78 | $51.85 | $51.01 | $51.80 | $27.59 | 149,460 |
| 2017-12-14 | $52.01 | $52.23 | $51.75 | $51.86 | $27.63 | 82,689 |
| 2017-12-13 | $52.15 | $52.50 | $51.93 | $52.15 | $27.78 | 92,636 |
| 2017-12-12 | $52.77 | $52.77 | $52.18 | $52.30 | $27.86 | 86,111 |
| 2017-12-11 | $53.00 | $53.23 | $52.63 | $52.77 | $28.11 | 67,804 |
| 2017-12-08 | $53.59 | $53.60 | $52.70 | $52.93 | $28.20 | 58,877 |
| 2017-12-07 | $52.45 | $53.44 | $52.45 | $53.44 | $28.47 | 50,354 |
| 2017-12-06 | $52.90 | $52.99 | $52.00 | $52.35 | $27.89 | 61,057 |
| 2017-12-05 | $52.60 | $53.60 | $52.60 | $52.98 | $28.22 | 46,166 |
| 2017-12-04 | $53.01 | $53.96 | $52.50 | $52.55 | $27.99 | 101,121 |
| 2017-12-01 | $53.02 | $53.44 | $52.29 | $52.89 | $28.18 | 72,932 |
| 2017-11-30 | $53.88 | $54.00 | $53.23 | $53.23 | $28.36 | 67,320 |
| 2017-11-29 | $53.57 | $54.30 | $53.30 | $53.57 | $28.54 | 77,727 |
| 2017-11-28 | $52.82 | $53.71 | $52.78 | $53.28 | $28.38 | 77,352 |
| 2017-11-27 | $53.75 | $53.85 | $52.69 | $53.00 | $28.23 | 42,071 |
| 2017-11-24 | $53.77 | $54.76 | $53.50 | $53.50 | $28.50 | 18,482 |
| 2017-11-22 | $52.56 | $54.00 | $52.56 | $53.63 | $28.57 | 86,153 |
| 2017-11-21 | $52.01 | $52.90 | $52.01 | $52.56 | $28.00 | 82,075 |
| 2017-11-20 | $52.81 | $52.98 | $51.58 | $51.92 | $27.66 | 139,569 |
| 2017-11-17 | $52.74 | $53.14 | $52.26 | $52.86 | $28.16 | 69,983 |
| 2017-11-16 | $53.58 | $54.00 | $52.65 | $52.67 | $28.06 | 96,398 |
| 2017-11-15 | $52.99 | $53.51 | $51.75 | $53.34 | $28.41 | 83,255 |
| 2017-11-14 | $53.46 | $54.51 | $52.20 | $52.87 | $28.16 | 158,026 |
| 2017-11-13 | $55.69 | $55.81 | $53.43 | $53.73 | $28.62 | 187,634 |
| 2017-11-10 | $56.17 | $57.26 | $55.25 | $55.69 | $29.67 | 109,896 |
| 2017-11-09 | $58.93 | $58.93 | $57.78 | $57.94 | $30.06 | 130,411 |
| 2017-11-08 | $58.93 | $59.40 | $57.68 | $58.12 | $30.15 | 244,508 |
| 2017-11-07 | $59.40 | $59.49 | $58.21 | $58.50 | $30.35 | 67,257 |
| 2017-11-06 | $58.00 | $59.88 | $58.00 | $59.20 | $30.71 | 227,731 |
| 2017-11-03 | $58.00 | $58.50 | $55.98 | $58.00 | $30.09 | 139,664 |
| 2017-11-02 | $56.32 | $56.83 | $55.25 | $55.75 | $28.92 | 111,633 |
| 2017-11-01 | $55.93 | $56.69 | $55.36 | $55.94 | $29.02 | 83,217 |
| 2017-10-31 | $55.35 | $55.35 | $54.93 | $55.19 | $28.63 | 50,026 |
| 2017-10-30 | $55.00 | $55.35 | $54.78 | $55.13 | $28.60 | 49,378 |
| 2017-10-27 | $55.37 | $55.49 | $54.50 | $54.91 | $28.48 | 97,381 |
| 2017-10-26 | $55.73 | $55.73 | $54.82 | $54.87 | $28.46 | 96,891 |
| 2017-10-25 | $57.00 | $57.12 | $55.08 | $55.88 | $28.99 | 109,849 |
| 2017-10-24 | $56.73 | $57.19 | $56.56 | $56.97 | $29.55 | 58,335 |
| 2017-10-23 | $57.75 | $57.79 | $56.10 | $56.68 | $29.40 | 61,906 |
| 2017-10-20 | $56.05 | $57.82 | $56.00 | $57.49 | $29.82 | 95,119 |
| 2017-10-19 | $55.78 | $56.08 | $55.61 | $56.03 | $29.07 | 31,643 |
| 2017-10-18 | $55.93 | $56.30 | $55.75 | $56.03 | $29.07 | 49,943 |
| 2017-10-17 | $55.95 | $56.12 | $55.61 | $55.85 | $28.97 | 54,065 |
| 2017-10-16 | $55.60 | $55.98 | $55.40 | $55.90 | $29.00 | 52,336 |
| 2017-10-13 | $55.47 | $55.60 | $55.05 | $55.45 | $28.76 | 37,973 |
| 2017-10-12 | $54.93 | $55.39 | $54.80 | $55.19 | $28.63 | 39,211 |
| 2017-10-11 | $55.75 | $55.99 | $54.50 | $55.40 | $28.74 | 55,799 |
| 2017-10-10 | $56.00 | $56.06 | $55.32 | $55.57 | $28.83 | 39,833 |
| 2017-10-09 | $56.00 | $56.30 | $55.68 | $55.91 | $29.00 | 51,749 |
| 2017-10-06 | $55.74 | $55.99 | $55.35 | $55.90 | $29.00 | 40,388 |
| 2017-10-05 | $55.31 | $55.84 | $55.20 | $55.72 | $28.90 | 57,310 |
| 2017-10-04 | $55.00 | $55.18 | $54.56 | $55.18 | $28.62 | 48,346 |
| 2017-10-03 | $54.88 | $54.90 | $54.34 | $54.87 | $28.46 | 66,552 |
| 2017-10-02 | $55.17 | $55.18 | $54.32 | $54.49 | $28.27 | 74,284 |
| 2017-09-29 | $55.25 | $55.50 | $54.68 | $54.86 | $28.46 | 76,695 |
| 2017-09-28 | $54.78 | $55.61 | $54.00 | $55.14 | $28.60 | 163,713 |
| 2017-09-27 | $54.75 | $54.81 | $53.60 | $54.61 | $28.33 | 64,661 |
| 2017-09-26 | $54.61 | $54.89 | $54.39 | $54.60 | $28.32 | 42,875 |
| 2017-09-25 | $54.69 | $54.87 | $54.26 | $54.62 | $28.33 | 46,949 |
| 2017-09-22 | $54.43 | $54.81 | $54.24 | $54.72 | $28.39 | 62,038 |
| 2017-09-21 | $53.99 | $54.46 | $53.83 | $54.18 | $28.11 | 51,306 |
| 2017-09-20 | $53.95 | $54.49 | $53.80 | $53.94 | $27.98 | 65,627 |
| 2017-09-19 | $54.31 | $54.50 | $53.79 | $54.13 | $28.08 | 40,211 |
| 2017-09-18 | $54.49 | $54.72 | $54.08 | $54.27 | $28.15 | 58,263 |
| 2017-09-15 | $53.83 | $54.50 | $53.60 | $54.40 | $28.22 | 71,276 |
| 2017-09-14 | $53.91 | $54.30 | $53.37 | $53.69 | $27.85 | 59,142 |
| 2017-09-13 | $52.96 | $54.20 | $52.93 | $53.95 | $27.99 | 74,754 |
| 2017-09-12 | $53.29 | $53.60 | $52.62 | $53.00 | $27.49 | 42,169 |
| 2017-09-11 | $53.11 | $53.75 | $53.04 | $53.18 | $27.59 | 65,755 |
| 2017-09-08 | $52.40 | $53.13 | $52.40 | $52.95 | $27.47 | 37,279 |
| 2017-09-07 | $53.26 | $53.26 | $52.20 | $52.34 | $27.15 | 50,674 |
| 2017-09-06 | $51.84 | $53.36 | $51.84 | $53.18 | $27.59 | 73,246 |
| 2017-09-05 | $52.30 | $52.42 | $51.33 | $52.07 | $27.01 | 58,133 |
| 2017-09-01 | $51.07 | $52.44 | $51.07 | $52.22 | $27.09 | 110,357 |
| 2017-08-31 | $51.40 | $51.66 | $51.06 | $51.18 | $26.55 | 38,526 |
| 2017-08-30 | $51.25 | $51.50 | $51.08 | $51.22 | $26.57 | 57,196 |
| 2017-08-29 | $50.78 | $51.44 | $50.73 | $51.01 | $26.46 | 48,864 |
| 2017-08-28 | $51.04 | $51.49 | $50.71 | $51.14 | $26.53 | 66,736 |
| 2017-08-25 | $51.01 | $51.49 | $50.18 | $51.49 | $26.71 | 48,319 |
| 2017-08-24 | $50.86 | $51.23 | $50.59 | $50.69 | $26.30 | 50,029 |
| 2017-08-23 | $49.95 | $50.77 | $49.92 | $50.60 | $26.25 | 31,251 |
| 2017-08-22 | $49.61 | $50.35 | $49.25 | $50.09 | $25.98 | 67,727 |
| 2017-08-21 | $50.00 | $50.00 | $49.13 | $49.71 | $25.79 | 109,756 |
| 2017-08-18 | $50.30 | $50.70 | $49.78 | $50.00 | $25.94 | 81,792 |
| 2017-08-17 | $50.52 | $50.87 | $50.20 | $50.20 | $26.04 | 94,650 |
| 2017-08-16 | $51.86 | $52.55 | $50.75 | $50.87 | $26.39 | 93,303 |
| 2017-08-15 | $52.40 | $52.42 | $51.60 | $51.86 | $26.90 | 63,145 |
| 2017-08-14 | $53.54 | $53.54 | $52.20 | $52.21 | $27.08 | 72,508 |
| 2017-08-11 | $53.74 | $54.09 | $53.06 | $53.10 | $27.55 | 78,816 |
| 2017-08-10 | $53.97 | $54.68 | $53.00 | $54.17 | $28.10 | 173,591 |
| 2017-08-09 | $55.60 | $55.79 | $54.26 | $55.60 | $28.06 | 198,657 |
| 2017-08-08 | $54.00 | $56.40 | $53.66 | $55.80 | $28.17 | 307,054 |
| 2017-08-07 | $53.43 | $53.91 | $52.52 | $53.81 | $27.16 | 123,713 |
| 2017-08-04 | $52.00 | $53.49 | $52.00 | $53.16 | $26.83 | 74,401 |
| 2017-08-03 | $51.79 | $52.84 | $51.56 | $51.96 | $26.23 | 58,752 |
| 2017-08-02 | $52.98 | $52.98 | $51.59 | $51.65 | $26.07 | 124,023 |
| 2017-08-01 | $53.80 | $53.80 | $52.25 | $52.90 | $26.70 | 50,599 |
| 2017-07-31 | $52.64 | $53.65 | $52.38 | $53.35 | $26.93 | 66,592 |
| 2017-07-28 | $53.12 | $53.60 | $51.13 | $52.04 | $26.27 | 130,487 |
| 2017-07-27 | $53.98 | $54.24 | $53.00 | $53.12 | $26.81 | 80,005 |
| 2017-07-26 | $53.54 | $53.90 | $53.30 | $53.90 | $27.21 | 44,371 |
| 2017-07-25 | $53.00 | $53.50 | $52.76 | $53.34 | $26.92 | 50,851 |
| 2017-07-24 | $53.30 | $53.43 | $52.76 | $52.90 | $26.70 | 61,248 |
| 2017-07-21 | $52.62 | $53.30 | $52.62 | $53.25 | $26.88 | 44,965 |
| 2017-07-20 | $52.42 | $53.00 | $52.02 | $53.00 | $26.75 | 57,948 |
| 2017-07-19 | $52.22 | $52.70 | $52.01 | $52.41 | $26.45 | 40,202 |
| 2017-07-18 | $52.63 | $52.63 | $51.62 | $52.15 | $26.32 | 41,991 |
| 2017-07-17 | $52.10 | $52.25 | $51.96 | $52.24 | $26.37 | 39,232 |
| 2017-07-14 | $51.87 | $52.20 | $51.80 | $52.03 | $26.26 | 46,804 |
| 2017-07-13 | $52.00 | $52.00 | $51.39 | $51.90 | $26.20 | 38,787 |
| 2017-07-12 | $51.42 | $51.80 | $51.12 | $51.28 | $25.88 | 52,420 |
| 2017-07-11 | $51.21 | $51.40 | $50.63 | $51.16 | $25.82 | 37,986 |
| 2017-07-10 | $51.59 | $51.70 | $50.63 | $51.19 | $25.84 | 41,218 |
| 2017-07-07 | $50.74 | $51.59 | $50.53 | $51.38 | $25.93 | 26,139 |
| 2017-07-06 | $50.80 | $50.80 | $50.35 | $50.78 | $25.63 | 37,835 |
| 2017-07-05 | $51.08 | $51.29 | $50.71 | $50.84 | $25.66 | 49,054 |
| 2017-07-03 | $51.64 | $51.65 | $50.87 | $51.00 | $25.74 | 22,081 |
| 2017-06-30 | $51.49 | $51.82 | $50.72 | $51.66 | $26.08 | 60,363 |
| 2017-06-29 | $51.24 | $51.98 | $50.68 | $51.08 | $25.78 | 68,840 |
| 2017-06-28 | $50.45 | $51.24 | $50.25 | $51.10 | $25.79 | 110,433 |
| 2017-06-27 | $52.14 | $52.34 | $50.20 | $50.40 | $25.44 | 74,436 |
| 2017-06-26 | $50.83 | $52.39 | $50.83 | $52.06 | $26.28 | 112,124 |
| 2017-06-23 | $50.33 | $50.86 | $50.30 | $50.74 | $25.61 | 35,001 |
| 2017-06-22 | $50.38 | $50.61 | $50.02 | $50.26 | $25.37 | 24,723 |
| 2017-06-21 | $50.45 | $50.87 | $50.02 | $50.38 | $25.43 | 54,923 |
| 2017-06-20 | $50.54 | $50.92 | $50.11 | $50.31 | $25.39 | 52,261 |
| 2017-06-19 | $51.61 | $51.61 | $50.05 | $50.55 | $25.52 | 83,648 |
| 2017-06-16 | $49.90 | $51.50 | $49.76 | $51.50 | $26.00 | 171,228 |
| 2017-06-15 | $49.41 | $49.90 | $49.41 | $49.90 | $25.19 | 44,232 |
| 2017-06-14 | $49.26 | $49.73 | $49.26 | $49.70 | $25.09 | 46,323 |
| 2017-06-13 | $49.30 | $49.80 | $49.02 | $49.41 | $24.94 | 42,168 |
| 2017-06-12 | $48.47 | $49.45 | $48.47 | $48.96 | $24.71 | 74,749 |
| 2017-06-09 | $48.14 | $49.05 | $48.00 | $48.86 | $24.66 | 48,435 |
| 2017-06-08 | $47.82 | $48.43 | $47.56 | $47.92 | $24.19 | 41,410 |
| 2017-06-07 | $48.11 | $48.27 | $47.66 | $47.81 | $24.13 | 39,480 |
| 2017-06-06 | $47.82 | $47.93 | $47.65 | $47.85 | $24.15 | 60,218 |
| 2017-06-05 | $48.43 | $48.43 | $47.61 | $47.86 | $24.16 | 54,811 |
| 2017-06-02 | $48.50 | $48.75 | $48.03 | $48.46 | $24.46 | 44,982 |
| 2017-06-01 | $47.91 | $48.65 | $47.80 | $48.49 | $24.48 | 65,489 |
| 2017-05-31 | $48.53 | $48.75 | $47.68 | $47.70 | $24.08 | 85,249 |
| 2017-05-30 | $48.75 | $49.27 | $48.20 | $48.53 | $24.50 | 91,564 |
| 2017-05-26 | $48.51 | $49.41 | $48.29 | $48.79 | $24.63 | 77,740 |
| 2017-05-25 | $49.14 | $49.36 | $48.40 | $48.70 | $24.58 | 110,398 |
| 2017-05-24 | $49.01 | $49.44 | $48.89 | $49.15 | $24.81 | 50,242 |
| 2017-05-23 | $49.79 | $49.87 | $48.87 | $49.03 | $24.75 | 79,327 |
| 2017-05-22 | $49.45 | $49.81 | $49.18 | $49.73 | $25.10 | 59,780 |
| 2017-05-19 | $49.91 | $49.91 | $49.00 | $49.11 | $24.79 | 87,294 |
| 2017-05-18 | $48.68 | $49.91 | $48.10 | $49.32 | $24.90 | 117,984 |
| 2017-05-17 | $50.28 | $51.26 | $48.53 | $48.77 | $24.62 | 159,575 |
| 2017-05-16 | $51.64 | $51.80 | $50.15 | $50.57 | $25.53 | 71,902 |
| 2017-05-15 | $49.80 | $51.79 | $49.80 | $51.61 | $26.05 | 133,928 |
| 2017-05-12 | $49.50 | $50.20 | $48.90 | $49.79 | $25.13 | 117,182 |
| 2017-05-11 | $50.25 | $50.32 | $49.30 | $49.74 | $25.11 | 140,930 |
| 2017-05-10 | $50.82 | $52.35 | $50.82 | $51.44 | $25.21 | 176,509 |
| 2017-05-09 | $53.17 | $53.85 | $50.54 | $50.82 | $24.90 | 363,510 |
| 2017-05-08 | $53.00 | $53.61 | $52.09 | $53.13 | $26.03 | 146,564 |
| 2017-05-05 | $52.49 | $53.00 | $52.19 | $52.76 | $25.85 | 117,050 |
| 2017-05-04 | $51.91 | $53.49 | $51.06 | $52.07 | $25.51 | 121,616 |
| 2017-05-03 | $53.59 | $53.59 | $51.77 | $52.03 | $25.49 | 165,927 |
| 2017-05-02 | $53.23 | $53.79 | $52.90 | $53.29 | $26.11 | 107,370 |
| 2017-05-01 | $53.10 | $53.33 | $52.87 | $53.20 | $26.07 | 82,850 |
| 2017-04-28 | $52.30 | $53.44 | $52.04 | $52.85 | $25.90 | 175,427 |
| 2017-04-27 | $50.96 | $52.75 | $50.38 | $52.51 | $25.73 | 185,101 |
| 2017-04-26 | $49.90 | $50.99 | $49.37 | $50.86 | $24.92 | 125,870 |
| 2017-04-25 | $49.70 | $50.00 | $49.62 | $49.87 | $24.44 | 67,317 |
| 2017-04-24 | $49.29 | $50.06 | $49.29 | $49.60 | $24.30 | 88,880 |
| 2017-04-21 | $49.19 | $49.59 | $48.66 | $49.00 | $24.01 | 78,491 |
| 2017-04-20 | $47.73 | $49.34 | $47.06 | $49.21 | $24.11 | 169,201 |
| 2017-04-19 | $48.26 | $48.71 | $47.55 | $47.74 | $23.39 | 75,662 |
| 2017-04-18 | $47.73 | $48.30 | $47.57 | $48.21 | $23.62 | 83,651 |
| 2017-04-17 | $48.00 | $48.41 | $47.53 | $48.11 | $23.57 | 99,495 |
| 2017-04-13 | $48.64 | $48.87 | $48.00 | $48.00 | $23.52 | 108,541 |
| 2017-04-12 | $48.70 | $49.30 | $48.22 | $48.70 | $23.86 | 88,010 |
| 2017-04-11 | $49.69 | $49.96 | $47.57 | $48.74 | $23.88 | 207,588 |
| 2017-04-10 | $49.81 | $50.47 | $49.66 | $49.80 | $24.40 | 127,763 |
| 2017-04-07 | $49.87 | $50.21 | $49.63 | $49.98 | $24.49 | 57,211 |
| 2017-04-06 | $50.54 | $51.20 | $49.90 | $49.90 | $24.45 | 103,782 |
| 2017-04-05 | $51.14 | $51.33 | $50.54 | $50.54 | $24.76 | 75,976 |
| 2017-04-04 | $50.96 | $51.39 | $50.74 | $50.89 | $24.94 | 112,958 |
| 2017-04-03 | $51.10 | $51.27 | $50.65 | $51.27 | $25.12 | 50,562 |
| 2017-03-31 | $50.88 | $51.35 | $50.56 | $51.24 | $25.11 | 77,958 |
| 2017-03-30 | $51.19 | $51.19 | $50.55 | $50.88 | $24.93 | 50,105 |
| 2017-03-29 | $50.97 | $51.24 | $50.97 | $51.12 | $25.05 | 38,812 |
| 2017-03-28 | $50.76 | $51.17 | $50.53 | $50.98 | $24.98 | 50,244 |
| 2017-03-27 | $51.08 | $51.30 | $50.17 | $50.80 | $24.89 | 94,659 |
| 2017-03-24 | $51.29 | $51.58 | $50.83 | $51.33 | $25.15 | 43,721 |
| 2017-03-23 | $51.43 | $52.25 | $51.02 | $51.26 | $25.12 | 60,935 |
| 2017-03-22 | $51.38 | $51.45 | $50.80 | $51.32 | $25.15 | 79,800 |
| 2017-03-21 | $52.24 | $52.91 | $50.89 | $51.08 | $25.03 | 122,577 |
| 2017-03-20 | $52.38 | $52.97 | $52.10 | $52.47 | $25.71 | 90,485 |
| 2017-03-17 | $52.50 | $52.67 | $52.08 | $52.44 | $25.69 | 63,034 |
| 2017-03-16 | $52.63 | $52.97 | $52.04 | $52.47 | $25.71 | 68,617 |
| 2017-03-15 | $51.84 | $53.01 | $51.84 | $52.56 | $25.75 | 83,214 |
| 2017-03-14 | $52.24 | $52.50 | $51.67 | $51.74 | $25.35 | 91,617 |
| 2017-03-13 | $52.90 | $53.47 | $52.22 | $52.61 | $25.78 | 86,200 |
| 2017-03-10 | $53.60 | $53.80 | $52.25 | $52.77 | $25.86 | 119,626 |
| 2017-03-09 | $53.45 | $53.95 | $52.81 | $53.49 | $26.21 | 172,691 |
| 2017-03-08 | $54.59 | $55.13 | $54.24 | $54.82 | $26.13 | 196,618 |
| 2017-03-07 | $54.75 | $54.75 | $54.14 | $54.41 | $25.93 | 138,651 |
| 2017-03-06 | $54.60 | $54.90 | $53.84 | $54.47 | $25.96 | 160,601 |
| 2017-03-03 | $53.51 | $54.74 | $53.50 | $54.50 | $25.98 | 115,743 |
| 2017-03-02 | $55.32 | $55.32 | $53.01 | $53.80 | $25.64 | 312,814 |
| 2017-03-01 | $56.25 | $56.38 | $54.84 | $55.49 | $26.45 | 203,702 |
| 2017-02-28 | $55.62 | $56.50 | $55.01 | $56.24 | $26.81 | 177,569 |
| 2017-02-27 | $55.30 | $55.78 | $55.00 | $55.68 | $26.54 | 108,724 |
| 2017-02-24 | $54.50 | $55.16 | $54.20 | $54.98 | $26.20 | 100,832 |
| 2017-02-23 | $55.81 | $55.99 | $54.01 | $54.57 | $26.01 | 146,002 |
| 2017-02-22 | $54.89 | $57.64 | $54.61 | $55.70 | $26.55 | 345,837 |
| 2017-02-21 | $56.40 | $56.68 | $54.52 | $54.95 | $26.19 | 271,695 |
| 2017-02-17 | $55.95 | $56.24 | $55.61 | $55.98 | $26.68 | 161,630 |
| 2017-02-16 | $57.15 | $57.15 | $55.83 | $56.39 | $26.88 | 122,016 |
| 2017-02-15 | $56.53 | $57.22 | $55.79 | $57.08 | $27.21 | 79,146 |
| 2017-02-14 | $56.67 | $57.00 | $56.05 | $56.46 | $26.91 | 61,576 |
| 2017-02-13 | $56.95 | $57.14 | $55.40 | $56.84 | $27.09 | 161,807 |
| 2017-02-10 | $57.98 | $58.49 | $56.95 | $57.08 | $27.21 | 87,676 |
| 2017-02-09 | $57.81 | $58.16 | $57.81 | $58.00 | $27.64 | 62,185 |
| 2017-02-08 | $56.52 | $57.99 | $56.50 | $57.61 | $27.46 | 118,939 |
| 2017-02-07 | $58.40 | $58.40 | $57.26 | $57.52 | $27.42 | 101,460 |
| 2017-02-06 | $59.61 | $59.61 | $56.44 | $57.89 | $27.59 | 188,101 |
| 2017-02-03 | $59.33 | $59.91 | $58.87 | $59.68 | $28.44 | 72,398 |
| 2017-02-02 | $59.17 | $59.54 | $58.51 | $58.95 | $28.10 | 73,807 |
| 2017-02-01 | $59.95 | $59.99 | $59.01 | $59.34 | $28.28 | 67,528 |
| 2017-01-31 | $59.50 | $59.92 | $58.76 | $59.33 | $28.28 | 87,027 |
| 2017-01-30 | $61.09 | $61.09 | $59.53 | $59.91 | $28.55 | 96,216 |
| 2017-01-27 | $61.03 | $61.50 | $60.80 | $61.13 | $29.14 | 130,300 |
| 2017-01-26 | $60.16 | $61.10 | $59.73 | $61.03 | $29.09 | 148,335 |
| 2017-01-25 | $59.32 | $60.00 | $59.21 | $59.68 | $28.44 | 140,770 |
| 2017-01-24 | $58.99 | $59.13 | $58.54 | $59.11 | $28.17 | 63,687 |
| 2017-01-23 | $58.62 | $58.90 | $58.28 | $58.64 | $27.95 | 52,642 |
| 2017-01-20 | $59.00 | $59.48 | $58.30 | $59.11 | $28.17 | 52,751 |
| 2017-01-19 | $58.28 | $59.74 | $58.28 | $58.85 | $28.05 | 124,864 |
| 2017-01-18 | $57.57 | $58.19 | $57.15 | $58.18 | $27.73 | 84,098 |
| 2017-01-17 | $60.05 | $60.39 | $57.60 | $57.68 | $27.49 | 223,233 |
| 2017-01-13 | $61.50 | $61.50 | $60.25 | $60.64 | $28.90 | 71,242 |
| 2017-01-12 | $61.39 | $61.50 | $61.01 | $61.48 | $29.30 | 45,048 |
| 2017-01-11 | $61.00 | $61.50 | $60.78 | $61.40 | $29.26 | 43,866 |
| 2017-01-10 | $61.88 | $61.88 | $60.35 | $61.14 | $29.14 | 90,958 |
| 2017-01-09 | $62.14 | $62.18 | $61.11 | $61.56 | $29.34 | 78,488 |
| 2017-01-06 | $62.40 | $63.35 | $61.81 | $62.22 | $29.66 | 108,498 |
| 2017-01-05 | $63.31 | $63.53 | $61.86 | $62.15 | $29.62 | 74,596 |
| 2017-01-04 | $62.72 | $63.96 | $62.16 | $63.18 | $30.11 | 138,312 |
| 2017-01-03 | $60.22 | $61.98 | $59.49 | $61.64 | $29.38 | 129,227 |
| 2016-12-30 | $60.00 | $60.39 | $59.26 | $59.92 | $28.56 | 194,087 |
| 2016-12-29 | $62.36 | $62.92 | $60.07 | $60.21 | $28.70 | 116,783 |
| 2016-12-28 | $62.06 | $62.60 | $61.60 | $61.96 | $29.53 | 128,102 |
| 2016-12-27 | $63.55 | $64.37 | $61.70 | $62.17 | $29.63 | 148,082 |
| 2016-12-23 | $62.25 | $63.55 | $61.52 | $63.41 | $30.22 | 160,612 |
| 2016-12-22 | $59.08 | $62.55 | $58.55 | $62.30 | $29.69 | 419,605 |
| 2016-12-21 | $59.78 | $59.94 | $57.70 | $57.92 | $27.61 | 115,601 |
| 2016-12-20 | $58.94 | $60.48 | $58.94 | $59.57 | $28.39 | 111,205 |
| 2016-12-19 | $60.80 | $61.98 | $58.07 | $59.18 | $28.21 | 155,896 |
| 2016-12-16 | $62.04 | $62.38 | $60.60 | $61.20 | $29.17 | 49,407 |
| 2016-12-15 | $61.21 | $62.40 | $61.11 | $61.15 | $29.15 | 111,790 |
| 2016-12-14 | $61.57 | $62.36 | $61.00 | $61.67 | $29.39 | 83,441 |
| 2016-12-13 | $62.16 | $62.40 | $61.03 | $62.01 | $29.56 | 105,053 |
| 2016-12-12 | $64.08 | $64.08 | $61.50 | $61.79 | $29.45 | 149,503 |
| 2016-12-09 | $62.09 | $64.80 | $62.09 | $63.52 | $30.28 | 304,177 |
| 2016-12-08 | $59.88 | $62.24 | $59.52 | $62.08 | $29.59 | 180,506 |
| 2016-12-07 | $57.84 | $59.88 | $57.48 | $59.76 | $28.48 | 170,290 |
| 2016-12-06 | $56.94 | $57.84 | $56.56 | $57.84 | $27.57 | 59,598 |
| 2016-12-05 | $56.99 | $57.45 | $56.79 | $57.14 | $27.23 | 44,456 |
| 2016-12-02 | $57.14 | $57.25 | $56.30 | $56.45 | $26.91 | 60,279 |
| 2016-12-01 | $57.74 | $58.70 | $57.42 | $57.46 | $27.39 | 69,895 |
| 2016-11-30 | $56.43 | $58.10 | $56.00 | $57.81 | $27.55 | 126,835 |
| 2016-11-29 | $56.45 | $56.45 | $55.53 | $56.00 | $26.69 | 66,097 |
| 2016-11-28 | $58.50 | $58.50 | $56.00 | $56.52 | $26.94 | 114,648 |
| 2016-11-25 | $57.66 | $58.63 | $57.51 | $58.50 | $27.88 | 79,899 |
| 2016-11-23 | $57.14 | $57.64 | $56.32 | $57.64 | $27.47 | 72,251 |
| 2016-11-22 | $56.51 | $57.22 | $56.28 | $57.06 | $27.20 | 150,169 |
| 2016-11-21 | $55.98 | $56.52 | $55.62 | $56.27 | $26.82 | 122,137 |
| 2016-11-18 | $55.61 | $55.97 | $54.97 | $55.68 | $26.54 | 101,439 |
| 2016-11-17 | $54.74 | $55.77 | $54.57 | $55.38 | $26.40 | 79,944 |
| 2016-11-16 | $56.00 | $56.00 | $54.21 | $54.61 | $26.03 | 116,005 |
| 2016-11-15 | $56.73 | $56.73 | $54.10 | $56.08 | $26.73 | 240,402 |
| 2016-11-14 | $55.13 | $57.00 | $55.13 | $57.00 | $27.17 | 296,044 |
| 2016-11-11 | $52.50 | $54.52 | $51.05 | $54.41 | $25.93 | 491,514 |
| 2016-11-10 | $49.30 | $51.90 | $49.05 | $50.66 | $24.15 | 387,289 |
| 2016-11-09 | $46.94 | $49.64 | $46.50 | $48.92 | $23.32 | 217,643 |
| 2016-11-08 | $48.00 | $48.27 | $47.10 | $48.05 | $22.22 | 121,275 |
| 2016-11-07 | $48.42 | $49.02 | $47.57 | $47.89 | $22.15 | 126,634 |
| 2016-11-04 | $47.35 | $49.67 | $47.01 | $47.70 | $22.06 | 79,969 |
| 2016-11-03 | $47.16 | $47.72 | $45.87 | $46.90 | $21.69 | 96,233 |
| 2016-11-02 | $48.20 | $48.55 | $47.25 | $48.01 | $22.20 | 61,749 |
| 2016-11-01 | $48.02 | $48.74 | $47.94 | $48.00 | $22.20 | 62,827 |
| 2016-10-31 | $47.88 | $48.94 | $47.75 | $47.88 | $22.14 | 114,025 |
| 2016-10-28 | $48.25 | $48.92 | $47.75 | $47.76 | $22.09 | 49,598 |
| 2016-10-27 | $48.68 | $48.98 | $48.26 | $48.31 | $22.34 | 77,583 |
| 2016-10-26 | $48.77 | $49.34 | $48.73 | $48.98 | $22.65 | 44,801 |
| 2016-10-25 | $48.02 | $49.00 | $48.02 | $49.00 | $22.66 | 58,493 |
| 2016-10-24 | $48.19 | $48.70 | $48.00 | $48.25 | $22.31 | 72,273 |
| 2016-10-21 | $48.10 | $48.91 | $47.82 | $48.19 | $22.29 | 54,236 |
| 2016-10-20 | $47.20 | $48.39 | $46.40 | $48.01 | $22.20 | 88,699 |
| 2016-10-19 | $47.00 | $47.34 | $46.53 | $47.07 | $21.77 | 31,393 |
| 2016-10-18 | $46.55 | $46.88 | $45.50 | $46.84 | $21.66 | 44,902 |
| 2016-10-17 | $45.74 | $46.35 | $45.42 | $46.08 | $21.31 | 71,737 |
| 2016-10-14 | $46.02 | $46.94 | $45.99 | $45.99 | $21.27 | 78,210 |
| 2016-10-13 | $46.66 | $46.98 | $46.12 | $46.54 | $21.52 | 87,941 |
| 2016-10-12 | $47.69 | $48.22 | $46.89 | $47.01 | $21.74 | 96,862 |
| 2016-10-11 | $47.50 | $48.45 | $47.39 | $47.73 | $22.07 | 71,726 |
| 2016-10-10 | $48.11 | $48.59 | $47.40 | $47.53 | $21.98 | 77,788 |
| 2016-10-07 | $49.22 | $49.46 | $48.05 | $48.19 | $22.29 | 59,392 |
| 2016-10-06 | $50.04 | $50.04 | $48.80 | $49.02 | $22.67 | 68,208 |
| 2016-10-05 | $49.81 | $50.04 | $49.55 | $49.61 | $22.94 | 48,617 |
| 2016-10-04 | $49.87 | $50.35 | $49.81 | $50.17 | $23.20 | 42,601 |
| 2016-10-03 | $50.20 | $50.99 | $49.80 | $49.85 | $23.05 | 94,235 |
| 2016-09-30 | $50.34 | $50.68 | $49.57 | $50.55 | $23.38 | 102,508 |
| 2016-09-29 | $49.65 | $50.00 | $49.30 | $49.86 | $23.06 | 64,310 |
| 2016-09-28 | $49.59 | $49.91 | $48.82 | $49.76 | $23.01 | 75,684 |
| 2016-09-27 | $49.80 | $50.75 | $49.00 | $49.22 | $22.76 | 321,661 |
| 2016-09-26 | $49.58 | $50.70 | $49.58 | $49.87 | $23.06 | 205,199 |
| 2016-09-23 | $49.50 | $50.38 | $49.50 | $50.34 | $23.28 | 53,084 |
| 2016-09-22 | $50.02 | $50.49 | $49.72 | $49.86 | $23.06 | 47,791 |
| 2016-09-21 | $49.43 | $50.00 | $49.12 | $49.88 | $23.07 | 68,669 |
| 2016-09-20 | $49.85 | $49.99 | $49.30 | $49.67 | $22.97 | 70,130 |
| 2016-09-19 | $50.15 | $50.21 | $49.61 | $50.03 | $23.14 | 55,533 |
| 2016-09-16 | $49.00 | $50.17 | $48.66 | $49.87 | $23.06 | 68,049 |
| 2016-09-15 | $49.50 | $49.69 | $48.66 | $48.95 | $22.64 | 94,476 |
| 2016-09-14 | $50.00 | $50.66 | $49.00 | $49.04 | $22.68 | 119,162 |
| 2016-09-13 | $49.95 | $50.53 | $49.86 | $50.21 | $23.22 | 122,517 |
| 2016-09-12 | $49.58 | $50.26 | $49.52 | $50.11 | $23.17 | 81,186 |
| 2016-09-09 | $51.00 | $51.31 | $49.52 | $50.18 | $23.21 | 180,702 |
| 2016-09-08 | $50.12 | $51.57 | $50.12 | $50.99 | $23.58 | 153,872 |
| 2016-09-07 | $50.92 | $51.48 | $50.14 | $50.25 | $23.24 | 84,422 |
| 2016-09-06 | $50.84 | $52.20 | $50.63 | $50.90 | $23.54 | 113,288 |
| 2016-09-02 | $50.40 | $51.97 | $50.40 | $50.87 | $23.52 | 73,470 |
| 2016-09-01 | $51.75 | $52.44 | $50.68 | $50.70 | $23.45 | 101,124 |
| 2016-08-31 | $52.08 | $52.70 | $51.01 | $52.08 | $24.08 | 88,395 |
| 2016-08-30 | $51.45 | $52.71 | $50.75 | $51.92 | $24.01 | 308,429 |
| 2016-08-29 | $49.46 | $50.99 | $48.44 | $50.71 | $23.45 | 658,334 |
| 2016-08-26 | $49.00 | $49.76 | $47.08 | $48.00 | $22.20 | 242,803 |
| 2016-08-25 | $49.30 | $50.31 | $49.00 | $49.00 | $22.66 | 147,876 |
| 2016-08-24 | $50.13 | $51.10 | $49.31 | $49.45 | $22.87 | 161,421 |
| 2016-08-23 | $49.75 | $51.44 | $49.75 | $50.55 | $23.38 | 150,717 |
| 2016-08-22 | $52.15 | $52.40 | $49.09 | $49.87 | $23.06 | 420,860 |
| 2016-08-19 | $53.41 | $53.64 | $52.09 | $52.68 | $24.36 | 209,924 |
| 2016-08-18 | $55.59 | $56.65 | $53.90 | $54.65 | $25.27 | 504,432 |
| 2016-08-17 | $60.50 | $60.50 | $58.36 | $58.36 | $26.99 | 85,176 |
| 2016-08-16 | $58.75 | $60.49 | $58.28 | $59.90 | $27.70 | 115,380 |
| 2016-08-15 | $57.48 | $59.23 | $57.43 | $59.17 | $27.36 | 131,254 |
| 2016-08-12 | $55.85 | $58.90 | $55.85 | $57.18 | $26.44 | 267,752 |
| 2016-08-11 | $58.00 | $58.73 | $55.31 | $55.83 | $25.82 | 137,266 |
| 2016-08-10 | $57.98 | $59.79 | $57.98 | $58.15 | $26.19 | 138,552 |
| 2016-08-09 | $56.40 | $57.92 | $56.40 | $57.59 | $25.94 | 65,883 |
| 2016-08-08 | $56.42 | $56.73 | $56.00 | $56.38 | $25.39 | 61,423 |
| 2016-08-05 | $53.08 | $57.49 | $53.00 | $56.00 | $25.22 | 163,167 |
| 2016-08-04 | $55.60 | $55.65 | $52.85 | $53.31 | $24.01 | 226,034 |
| 2016-08-03 | $58.84 | $59.00 | $56.00 | $56.22 | $25.32 | 99,311 |
| 2016-08-02 | $56.85 | $58.74 | $55.65 | $58.34 | $26.27 | 322,425 |
| 2016-08-01 | $54.00 | $57.27 | $53.76 | $56.63 | $25.50 | 372,389 |
| 2016-07-29 | $53.24 | $53.69 | $53.00 | $53.49 | $24.09 | 138,075 |
| 2016-07-28 | $52.79 | $53.74 | $52.79 | $53.66 | $24.17 | 108,946 |
| 2016-07-27 | $53.33 | $53.80 | $52.65 | $52.75 | $23.76 | 86,264 |
| 2016-07-26 | $52.64 | $53.80 | $52.58 | $53.30 | $24.00 | 45,121 |
| 2016-07-25 | $53.17 | $53.70 | $52.55 | $52.64 | $23.71 | 73,809 |
| 2016-07-22 | $53.66 | $53.99 | $53.02 | $53.34 | $24.02 | 51,911 |
| 2016-07-21 | $53.90 | $54.75 | $53.30 | $54.06 | $24.35 | 53,522 |
| 2016-07-20 | $54.38 | $54.38 | $53.84 | $54.00 | $24.32 | 56,562 |
| 2016-07-19 | $54.22 | $54.70 | $53.60 | $54.31 | $24.46 | 80,112 |
| 2016-07-18 | $54.40 | $54.80 | $54.11 | $54.51 | $24.55 | 62,990 |
| 2016-07-15 | $54.46 | $54.84 | $53.99 | $54.79 | $24.67 | 54,824 |
| 2016-07-14 | $55.00 | $55.20 | $54.27 | $54.46 | $24.53 | 111,900 |
| 2016-07-13 | $55.37 | $55.49 | $54.27 | $54.78 | $24.67 | 69,283 |
| 2016-07-12 | $54.26 | $55.59 | $53.91 | $54.64 | $24.61 | 120,927 |
| 2016-07-11 | $53.99 | $54.52 | $53.48 | $53.69 | $24.18 | 69,479 |
| 2016-07-08 | $52.96 | $54.16 | $52.73 | $53.99 | $24.31 | 52,989 |
| 2016-07-07 | $52.27 | $52.90 | $51.88 | $52.67 | $23.72 | 57,700 |
| 2016-07-06 | $52.53 | $53.57 | $51.77 | $52.30 | $23.55 | 62,975 |
| 2016-07-05 | $54.02 | $54.02 | $52.79 | $53.05 | $23.89 | 125,572 |
| 2016-07-01 | $53.86 | $54.72 | $53.56 | $53.93 | $24.29 | 50,700 |
| 2016-06-30 | $52.80 | $54.00 | $52.52 | $54.00 | $24.32 | 59,271 |
| 2016-06-29 | $51.67 | $53.63 | $51.67 | $52.94 | $23.84 | 102,037 |
| 2016-06-28 | $51.28 | $52.71 | $51.01 | $51.55 | $23.22 | 141,111 |
| 2016-06-27 | $53.12 | $53.12 | $51.01 | $51.25 | $23.08 | 130,552 |
| 2016-06-24 | $53.50 | $54.77 | $53.15 | $53.15 | $23.94 | 83,787 |
| 2016-06-23 | $54.66 | $55.53 | $53.95 | $54.86 | $24.71 | 126,540 |
| 2016-06-22 | $53.69 | $54.29 | $53.12 | $53.44 | $24.07 | 129,391 |
| 2016-06-21 | $54.62 | $54.93 | $53.18 | $53.56 | $24.12 | 94,543 |
| 2016-06-20 | $54.72 | $54.99 | $53.85 | $54.26 | $24.44 | 77,834 |
| 2016-06-17 | $52.69 | $54.15 | $52.69 | $53.73 | $24.20 | 141,138 |
| 2016-06-16 | $53.24 | $53.63 | $52.81 | $52.86 | $23.81 | 46,619 |
| 2016-06-15 | $53.45 | $54.56 | $53.40 | $53.41 | $24.05 | 57,158 |
| 2016-06-14 | $54.05 | $54.32 | $53.25 | $53.54 | $24.11 | 62,123 |
| 2016-06-13 | $55.13 | $55.45 | $54.26 | $54.58 | $24.58 | 36,002 |
| 2016-06-10 | $57.09 | $57.21 | $54.71 | $55.53 | $25.01 | 66,930 |
| 2016-06-09 | $56.17 | $58.41 | $56.01 | $57.09 | $25.71 | 128,885 |
| 2016-06-08 | $57.03 | $57.23 | $56.01 | $56.43 | $25.41 | 61,526 |
| 2016-06-07 | $57.18 | $57.50 | $55.87 | $56.70 | $25.53 | 62,131 |
| 2016-06-06 | $54.43 | $57.49 | $54.02 | $57.18 | $25.75 | 111,522 |
| 2016-06-03 | $54.30 | $54.73 | $53.50 | $54.67 | $24.62 | 60,424 |
| 2016-06-02 | $55.01 | $55.32 | $54.25 | $54.60 | $24.59 | 56,145 |
| 2016-06-01 | $54.72 | $55.20 | $54.21 | $55.20 | $24.86 | 45,993 |
| 2016-05-31 | $54.64 | $55.32 | $54.32 | $54.32 | $24.46 | 39,523 |
| 2016-05-27 | $54.00 | $54.49 | $53.25 | $54.32 | $24.46 | 65,336 |
| 2016-05-26 | $54.17 | $54.99 | $53.78 | $53.97 | $24.31 | 53,927 |
| 2016-05-25 | $54.00 | $54.98 | $54.00 | $54.52 | $24.55 | 56,378 |
| 2016-05-24 | $54.24 | $55.49 | $54.24 | $54.29 | $24.45 | 87,466 |
| 2016-05-23 | $54.59 | $55.48 | $54.18 | $54.54 | $24.56 | 58,838 |
| 2016-05-20 | $54.29 | $55.53 | $54.09 | $55.03 | $24.78 | 87,439 |
| 2016-05-19 | $53.66 | $54.34 | $53.57 | $53.92 | $24.28 | 86,482 |
| 2016-05-18 | $52.22 | $54.14 | $52.01 | $54.10 | $24.36 | 126,486 |
| 2016-05-17 | $52.75 | $54.17 | $51.53 | $52.53 | $23.66 | 192,584 |
| 2016-05-16 | $53.20 | $53.25 | $52.48 | $52.75 | $23.76 | 80,681 |
| 2016-05-13 | $52.65 | $54.40 | $52.25 | $52.75 | $23.76 | 80,561 |
| 2016-05-12 | $54.16 | $55.37 | $52.66 | $52.66 | $23.72 | 145,197 |
| 2016-05-11 | $55.58 | $55.99 | $54.00 | $54.20 | $24.41 | 100,121 |
| 2016-05-10 | $55.76 | $56.38 | $53.52 | $55.78 | $25.12 | 200,568 |
| 2016-05-09 | $54.79 | $57.73 | $54.76 | $56.99 | $24.99 | 191,193 |
| 2016-05-06 | $56.77 | $56.77 | $52.24 | $55.25 | $24.23 | 383,458 |
| 2016-05-05 | $61.00 | $62.37 | $57.01 | $57.45 | $25.19 | 299,643 |
| 2016-05-04 | $61.55 | $63.83 | $61.12 | $62.57 | $27.44 | 195,125 |
| 2016-05-03 | $62.20 | $62.47 | $60.84 | $61.01 | $26.76 | 63,193 |
| 2016-05-02 | $62.00 | $62.84 | $61.38 | $62.49 | $27.41 | 110,223 |
| 2016-04-29 | $62.41 | $62.49 | $60.50 | $60.87 | $26.69 | 71,055 |
| 2016-04-28 | $61.50 | $62.74 | $60.71 | $61.95 | $27.17 | 115,259 |
| 2016-04-27 | $61.51 | $61.81 | $60.85 | $61.29 | $26.88 | 60,166 |
| 2016-04-26 | $61.99 | $61.99 | $61.01 | $61.62 | $27.02 | 30,541 |
| 2016-04-25 | $62.00 | $62.34 | $61.15 | $61.37 | $26.91 | 43,066 |
| 2016-04-22 | $62.70 | $62.70 | $61.65 | $62.04 | $27.21 | 58,019 |
| 2016-04-21 | $62.84 | $63.14 | $62.00 | $62.16 | $27.26 | 75,834 |
| 2016-04-20 | $62.75 | $62.93 | $62.10 | $62.66 | $27.48 | 49,297 |
| 2016-04-19 | $62.10 | $63.00 | $62.10 | $62.73 | $27.51 | 61,368 |
| 2016-04-18 | $60.88 | $63.19 | $60.74 | $61.95 | $27.17 | 64,145 |
| 2016-04-15 | $62.35 | $62.45 | $61.00 | $61.32 | $26.89 | 41,909 |
| 2016-04-14 | $62.35 | $62.50 | $61.40 | $61.77 | $27.09 | 55,286 |
| 2016-04-13 | $62.00 | $62.73 | $62.00 | $62.25 | $27.30 | 52,257 |
| 2016-04-12 | $61.62 | $62.13 | $61.10 | $61.76 | $27.08 | 87,502 |
| 2016-04-11 | $60.87 | $62.28 | $60.54 | $61.03 | $26.76 | 64,370 |
| 2016-04-08 | $60.47 | $61.99 | $60.09 | $60.81 | $26.67 | 92,751 |
| 2016-04-07 | $60.82 | $61.55 | $59.06 | $59.87 | $26.26 | 124,775 |
| 2016-04-06 | $60.68 | $61.71 | $60.00 | $61.40 | $26.93 | 115,303 |
| 2016-04-05 | $60.70 | $61.69 | $60.00 | $60.48 | $26.52 | 115,169 |
| 2016-04-04 | $62.46 | $62.49 | $60.59 | $61.15 | $26.82 | 101,620 |
| 2016-04-01 | $63.05 | $63.49 | $61.50 | $61.94 | $27.16 | 87,092 |
| 2016-03-31 | $62.27 | $64.09 | $62.27 | $63.05 | $27.65 | 76,150 |
| 2016-03-30 | $63.95 | $65.11 | $62.11 | $62.47 | $27.40 | 104,822 |
| 2016-03-29 | $63.00 | $64.59 | $62.11 | $63.95 | $28.05 | 74,420 |
| 2016-03-28 | $64.30 | $64.50 | $63.20 | $63.24 | $27.73 | 72,557 |
| 2016-03-24 | $63.00 | $64.67 | $62.12 | $64.49 | $28.28 | 70,587 |
| 2016-03-23 | $65.83 | $65.98 | $63.50 | $63.51 | $27.85 | 80,223 |
| 2016-03-22 | $65.09 | $65.84 | $64.35 | $65.39 | $28.68 | 104,179 |
| 2016-03-21 | $65.06 | $65.62 | $64.78 | $65.29 | $28.63 | 94,155 |
| 2016-03-18 | $66.03 | $66.13 | $64.51 | $65.12 | $28.56 | 97,069 |
| 2016-03-17 | $66.29 | $66.92 | $65.51 | $65.51 | $28.73 | 221,898 |
| 2016-03-16 | $63.15 | $66.20 | $63.15 | $65.81 | $28.86 | 169,859 |
| 2016-03-15 | $62.60 | $63.96 | $62.20 | $63.15 | $27.69 | 74,705 |
| 2016-03-14 | $64.06 | $65.18 | $62.94 | $63.02 | $27.64 | 66,251 |
| 2016-03-11 | $64.05 | $64.77 | $63.55 | $63.99 | $28.06 | 66,663 |
| 2016-03-10 | $64.00 | $64.13 | $62.16 | $63.05 | $27.65 | 56,121 |
| 2016-03-09 | $63.15 | $64.76 | $63.05 | $63.38 | $27.80 | 78,567 |
| 2016-03-08 | $64.97 | $65.92 | $62.14 | $63.10 | $27.67 | 185,985 |
| 2016-03-07 | $67.00 | $67.44 | $65.03 | $65.40 | $28.68 | 98,054 |
| 2016-03-04 | $64.10 | $66.49 | $63.56 | $66.47 | $29.15 | 138,335 |
| 2016-03-03 | $66.50 | $66.70 | $63.00 | $63.44 | $27.82 | 266,810 |
| 2016-03-02 | $64.24 | $67.63 | $63.67 | $67.46 | $28.90 | 572,442 |
| 2016-03-01 | $61.75 | $63.75 | $59.01 | $63.29 | $27.11 | 318,066 |
| 2016-02-29 | $60.33 | $62.65 | $57.02 | $59.50 | $25.49 | 475,647 |
| 2016-02-26 | $52.00 | $57.46 | $52.00 | $57.39 | $24.59 | 287,261 |
| 2016-02-25 | $51.81 | $52.07 | $50.21 | $51.85 | $22.21 | 69,503 |
| 2016-02-24 | $49.63 | $51.64 | $49.16 | $51.26 | $21.96 | 131,904 |
| 2016-02-23 | $49.93 | $50.89 | $49.93 | $50.59 | $21.67 | 87,833 |
| 2016-02-22 | $47.76 | $50.46 | $47.76 | $49.93 | $21.39 | 234,412 |
| 2016-02-19 | $55.46 | $55.46 | $47.11 | $48.75 | $20.89 | 453,643 |
| 2016-02-18 | $55.00 | $55.49 | $53.17 | $54.85 | $23.50 | 143,774 |
| 2016-02-17 | $51.75 | $54.60 | $51.19 | $54.25 | $23.24 | 223,120 |
| 2016-02-16 | $48.00 | $51.19 | $48.00 | $51.01 | $21.85 | 156,089 |
| 2016-02-12 | $45.34 | $47.22 | $44.20 | $47.00 | $20.14 | 154,936 |
| 2016-02-11 | $42.50 | $44.98 | $42.50 | $44.43 | $19.03 | 169,620 |
| 2016-02-10 | $46.98 | $48.00 | $43.42 | $44.70 | $19.15 | 213,152 |
| 2016-02-09 | $47.33 | $49.29 | $46.55 | $47.15 | $20.20 | 210,359 |
| 2016-02-08 | $51.00 | $51.34 | $48.07 | $48.07 | $20.59 | 313,375 |
| 2016-02-05 | $52.77 | $53.08 | $51.01 | $51.06 | $21.88 | 64,089 |
| 2016-02-04 | $51.19 | $53.61 | $51.00 | $53.05 | $22.73 | 66,954 |
| 2016-02-03 | $51.41 | $52.02 | $51.00 | $51.41 | $22.03 | 55,208 |
| 2016-02-02 | $53.34 | $53.54 | $51.13 | $51.41 | $22.03 | 115,349 |
| 2016-02-01 | $52.70 | $54.20 | $52.45 | $53.55 | $22.94 | 167,567 |
| 2016-01-29 | $52.03 | $53.70 | $51.88 | $52.65 | $22.56 | 133,072 |
| 2016-01-28 | $52.87 | $52.88 | $51.62 | $52.03 | $22.29 | 64,128 |
| 2016-01-27 | $52.44 | $53.00 | $51.58 | $52.43 | $22.46 | 94,509 |
| 2016-01-26 | $53.00 | $53.83 | $51.62 | $52.56 | $22.52 | 77,862 |
| 2016-01-25 | $54.21 | $55.01 | $52.00 | $52.90 | $22.66 | 71,967 |
| 2016-01-22 | $52.85 | $54.32 | $52.85 | $54.25 | $23.24 | 58,224 |
| 2016-01-21 | $52.96 | $54.00 | $52.40 | $52.59 | $22.53 | 95,529 |
| 2016-01-20 | $51.75 | $53.18 | $49.00 | $52.98 | $22.70 | 316,165 |
| 2016-01-19 | $58.43 | $58.43 | $52.48 | $53.55 | $22.94 | 210,948 |
| 2016-01-15 | $55.90 | $58.11 | $55.30 | $57.82 | $24.77 | 194,457 |
| 2016-01-14 | $56.61 | $59.14 | $54.49 | $58.39 | $25.02 | 287,738 |
| 2016-01-13 | $58.92 | $59.44 | $56.25 | $56.83 | $24.35 | 207,344 |
| 2016-01-12 | $59.01 | $60.10 | $58.07 | $58.82 | $25.20 | 77,829 |
| 2016-01-11 | $60.00 | $60.14 | $56.71 | $58.86 | $25.22 | 117,714 |
| 2016-01-08 | $60.48 | $60.78 | $59.69 | $59.81 | $25.62 | 73,778 |
| 2016-01-07 | $61.66 | $62.64 | $59.50 | $59.69 | $25.57 | 223,695 |
| 2016-01-06 | $62.73 | $63.65 | $62.27 | $62.37 | $26.72 | 113,456 |
| 2016-01-05 | $64.29 | $65.14 | $63.18 | $63.56 | $27.23 | 115,058 |
| 2016-01-04 | $61.03 | $63.82 | $60.33 | $63.77 | $27.32 | 141,774 |
| 2015-12-31 | $61.50 | $62.00 | $60.51 | $61.30 | $26.26 | 274,147 |
| 2015-12-30 | $61.14 | $62.48 | $60.01 | $62.12 | $26.61 | 249,661 |
| 2015-12-29 | $62.93 | $63.50 | $61.14 | $61.52 | $26.36 | 152,420 |
| 2015-12-28 | $64.26 | $64.52 | $62.24 | $62.97 | $26.98 | 142,829 |
| 2015-12-24 | $64.42 | $64.98 | $64.40 | $64.98 | $27.84 | 41,944 |
| 2015-12-23 | $63.95 | $65.00 | $63.74 | $64.95 | $27.83 | 121,576 |
| 2015-12-22 | $63.42 | $64.80 | $63.09 | $63.95 | $27.40 | 138,212 |
| 2015-12-21 | $63.44 | $63.94 | $63.00 | $63.42 | $27.17 | 92,463 |
| 2015-12-18 | $63.50 | $63.93 | $63.09 | $63.29 | $27.11 | 80,756 |
| 2015-12-17 | $65.14 | $65.80 | $63.80 | $63.80 | $27.33 | 138,664 |
| 2015-12-16 | $64.39 | $66.43 | $64.01 | $65.58 | $28.10 | 89,768 |
| 2015-12-15 | $65.65 | $66.37 | $64.00 | $64.01 | $27.42 | 110,029 |
| 2015-12-14 | $65.57 | $67.50 | $64.82 | $65.51 | $28.07 | 76,889 |
| 2015-12-11 | $66.01 | $67.05 | $65.00 | $66.05 | $28.30 | 168,610 |
| 2015-12-10 | $67.08 | $67.51 | $66.10 | $66.98 | $28.70 | 116,490 |
| 2015-12-09 | $67.78 | $69.57 | $66.20 | $67.10 | $28.75 | 154,720 |
| 2015-12-08 | $67.20 | $69.34 | $67.20 | $68.96 | $29.54 | 115,839 |
| 2015-12-07 | $67.82 | $68.60 | $66.50 | $68.49 | $29.34 | 104,168 |
| 2015-12-04 | $72.60 | $72.60 | $67.50 | $68.15 | $29.20 | 380,501 |
| 2015-12-03 | $74.56 | $74.99 | $72.25 | $72.84 | $31.21 | 99,926 |
| 2015-12-02 | $75.01 | $75.76 | $73.86 | $74.55 | $31.94 | 120,919 |
| 2015-12-01 | $73.73 | $74.96 | $73.44 | $74.50 | $31.92 | 111,424 |
| 2015-11-30 | $75.50 | $75.50 | $73.51 | $73.69 | $31.57 | 88,610 |
| 2015-11-27 | $74.56 | $75.50 | $74.51 | $75.30 | $32.26 | 56,719 |
| 2015-11-25 | $73.40 | $74.85 | $73.01 | $74.37 | $31.86 | 91,688 |
| 2015-11-24 | $70.50 | $73.42 | $70.15 | $73.22 | $31.37 | 158,205 |
| 2015-11-23 | $69.88 | $71.55 | $69.88 | $70.42 | $30.17 | 53,079 |
| 2015-11-20 | $70.83 | $71.83 | $70.07 | $70.21 | $30.08 | 62,056 |
| 2015-11-19 | $71.28 | $72.94 | $69.34 | $70.47 | $30.19 | 81,728 |
| 2015-11-18 | $69.87 | $71.35 | $69.87 | $70.88 | $30.37 | 61,196 |
| 2015-11-17 | $70.96 | $70.99 | $68.50 | $69.71 | $29.87 | 120,163 |
| 2015-11-16 | $71.20 | $71.70 | $70.67 | $71.09 | $30.46 | 50,105 |
| 2015-11-13 | $73.08 | $73.50 | $71.57 | $71.72 | $30.73 | 74,210 |
| 2015-11-12 | $75.69 | $75.69 | $72.90 | $72.90 | $31.23 | 68,677 |
| 2015-11-11 | $77.75 | $78.25 | $76.82 | $76.82 | $32.25 | 53,865 |
| 2015-11-10 | $76.21 | $77.80 | $76.11 | $77.70 | $32.62 | 42,738 |
| 2015-11-09 | $76.75 | $77.50 | $76.31 | $76.55 | $32.13 | 46,887 |
| 2015-11-06 | $78.00 | $78.00 | $77.00 | $77.17 | $32.39 | 40,819 |
| 2015-11-05 | $78.69 | $79.90 | $77.40 | $77.66 | $32.60 | 52,626 |
| 2015-11-04 | $79.67 | $79.67 | $77.77 | $78.64 | $33.01 | 79,411 |
| 2015-11-03 | $80.88 | $80.91 | $79.10 | $79.30 | $33.29 | 93,369 |
| 2015-11-02 | $79.14 | $81.35 | $79.14 | $80.92 | $33.97 | 57,502 |
| 2015-10-30 | $79.20 | $79.94 | $78.20 | $79.21 | $33.25 | 76,912 |
| 2015-10-29 | $77.02 | $79.00 | $76.03 | $78.61 | $33.00 | 52,617 |
| 2015-10-28 | $77.69 | $79.45 | $76.31 | $77.13 | $32.38 | 63,135 |
| 2015-10-27 | $76.75 | $77.25 | $76.02 | $76.90 | $32.28 | 46,182 |
| 2015-10-26 | $77.30 | $78.06 | $76.54 | $77.00 | $32.32 | 92,165 |
| 2015-10-23 | $76.68 | $77.98 | $76.58 | $77.04 | $32.34 | 58,817 |
| 2015-10-22 | $77.94 | $78.14 | $75.93 | $76.00 | $31.90 | 113,403 |
| 2015-10-21 | $78.74 | $79.50 | $76.80 | $77.00 | $32.32 | 80,392 |
| 2015-10-20 | $78.90 | $79.20 | $78.20 | $78.43 | $32.92 | 43,082 |
| 2015-10-19 | $79.11 | $79.61 | $78.00 | $78.86 | $33.10 | 42,610 |
| 2015-10-16 | $77.86 | $80.28 | $77.86 | $79.22 | $33.26 | 58,458 |
| 2015-10-15 | $77.47 | $79.26 | $77.26 | $78.22 | $32.84 | 40,526 |
| 2015-10-14 | $77.58 | $78.74 | $77.58 | $78.10 | $32.79 | 35,766 |
| 2015-10-13 | $78.80 | $79.41 | $77.40 | $77.56 | $32.56 | 48,777 |
| 2015-10-12 | $80.25 | $80.62 | $78.68 | $78.93 | $33.13 | 53,730 |
| 2015-10-09 | $78.43 | $79.92 | $77.81 | $79.92 | $33.55 | 117,361 |
| 2015-10-08 | $76.30 | $77.90 | $75.60 | $77.42 | $32.50 | 70,652 |
| 2015-10-07 | $75.10 | $76.56 | $74.72 | $76.05 | $31.92 | 113,998 |
| 2015-10-06 | $75.40 | $77.00 | $73.92 | $74.53 | $31.29 | 127,254 |
| 2015-10-05 | $72.82 | $75.30 | $72.79 | $75.03 | $31.50 | 117,429 |
| 2015-10-02 | $70.43 | $72.82 | $70.02 | $72.53 | $30.45 | 107,032 |
| 2015-10-01 | $67.11 | $71.71 | $67.00 | $71.03 | $29.82 | 118,050 |
| 2015-09-30 | $66.89 | $67.50 | $66.55 | $67.02 | $28.13 | 78,929 |
| 2015-09-29 | $66.92 | $66.99 | $65.13 | $66.21 | $27.79 | 116,708 |
| 2015-09-28 | $67.69 | $67.99 | $66.67 | $67.11 | $28.17 | 78,655 |
| 2015-09-25 | $68.96 | $69.23 | $67.68 | $68.34 | $28.69 | 43,139 |
| 2015-09-24 | $68.59 | $68.99 | $67.69 | $68.68 | $28.83 | 68,952 |
| 2015-09-23 | $70.57 | $71.00 | $69.00 | $69.00 | $28.97 | 74,713 |
| 2015-09-22 | $70.00 | $70.77 | $69.00 | $70.76 | $29.70 | 91,106 |
| 2015-09-21 | $71.70 | $71.80 | $70.18 | $70.23 | $29.48 | 62,252 |
| 2015-09-18 | $70.75 | $71.69 | $70.02 | $70.90 | $29.76 | 111,585 |
| 2015-09-17 | $70.77 | $71.92 | $70.77 | $71.02 | $29.81 | 52,083 |
| 2015-09-16 | $69.94 | $71.33 | $69.49 | $71.12 | $29.85 | 59,025 |
| 2015-09-15 | $68.94 | $70.66 | $68.67 | $69.59 | $29.21 | 61,176 |
| 2015-09-14 | $68.43 | $68.75 | $68.00 | $68.61 | $28.80 | 58,366 |
| 2015-09-11 | $68.86 | $68.86 | $67.56 | $68.24 | $28.65 | 48,927 |
| 2015-09-10 | $68.70 | $69.90 | $68.25 | $68.77 | $28.87 | 62,163 |
| 2015-09-09 | $70.29 | $70.29 | $68.25 | $68.59 | $28.79 | 62,065 |
| 2015-09-08 | $69.56 | $69.98 | $67.78 | $69.43 | $29.15 | 136,553 |
| 2015-09-04 | $68.59 | $69.30 | $67.55 | $68.61 | $28.80 | 119,399 |
| 2015-09-03 | $68.93 | $70.73 | $68.72 | $68.80 | $28.88 | 76,999 |
| 2015-09-02 | $71.53 | $71.65 | $68.30 | $69.16 | $29.03 | 145,002 |
| 2015-09-01 | $72.90 | $73.04 | $70.81 | $71.00 | $29.80 | 91,541 |
Icahn Enterprises L P (IEP) News Headlines
.jpg)
Recent Icahn Enterprises L P (IEP) News
Similar Companies to Icahn Enterprises L P (IEP) in the Conglomerates Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Seaboard Corp | SEB | Conglomerates | Industrials | 25,200 |
| Matthews International Corp - Class A | MATW | Conglomerates | Industrials | 25,000 |
| Veritiv Corp | VRTV | Conglomerates | Industrials | 8,500 |
| Icahn Enterprises L P | IEP | Conglomerates | Industrials | 7,243 |
| IRSA | IRS | Conglomerates | Industrials | 4,000 |
| Brookfield Business Partners L.P. | BBU | Conglomerates | Industrials | 645 |
| Steel Partners Holdings LP | SPLP | Conglomerates | Industrials | 600 |
| NN Inc | NNBR | Conglomerates | Industrials | 500 |
| Steel Connect Inc | STCN | Conglomerates | Industrials | 320 |
| Ocean Bio-Chem Inc | OBCI | Conglomerates | Industrials | 192 |