Independent Bank Corp (INDB) Exchange: NASDAQ
Data as of June 26, 2025
$61.78 ($-0.93) -1.48%
Independent Bank Corp - Daily Information
Click for more stock information on Independent Bank Corp.| Daily Information | Data |
|---|---|
| Date | June 26, 2025 |
| Open | $62.63 |
| Previous Close | $61.78 |
| High | $62.76 |
| Low | $61.69 |
| Adjusted Open | $62.63 |
| Previous Adjusted Close | $61.78 |
| Adjusted High | $62.76 |
| Adjusted Low | $61.69 |
About Independent Bank Corp (INDB)
Independent Bank Corp. (NASDAQ Global Select Market: INDB) is the holding company for Rockland Trust Company, a full-service commercial bank headquartered in Massachusetts. Rockland Trust was named to The Boston Globe's "Top Places to Work" 2020 list, an honor earned for the 12th consecutive year. In 2021, Rockland Trust was ranked the #1 Bank in Massachusetts according to Forbes World's Best Banks list for the second year in a row. Rockland Trust has a longstanding commitment to equity and inclusion. This commitment is underscored by initiatives such as Diversity and Inclusion leadership training, a colleague Allyship mentoring program, and numerous Employee Resource Groups focused on providing colleague support and education, reinforcing a culture of mutual respect and advancing professional development, and Rockland Trust's sponsorship of diverse community organizations through charitable giving and employee-based volunteerism. In addition, Rockland Trust is deeply committed to the communities it serves, as reflected in the overall "Outstanding" rating in its most recent Community Reinvestment Act performance evaluation. Rockland Trust offers a wide range of banking, investment, and insurance services. The Bank serves businesses and individuals through approximately 125 retail branches, commercial and residential lending centers, and investment management offices in eastern Massachusetts, including Greater Boston, the South Shore, Cape Cod and Islands, Worcester County, and Rhode Island. Rockland Trust also offers a full suite of mobile, online, and telephone banking services. Rockland Trust is an FDIC member and an Equal Housing Lender.
Invest in Independent Bank Corp (INDB)
Historical Stock Data for Independent Bank Corp (INDB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $62.63 | $62.76 | $61.69 | $61.78 | $61.78 | 329,748 |
| 2025-06-24 | $63.22 | $64.14 | $57.01 | $62.71 | $62.71 | 326,626 |
| 2025-06-23 | $60.84 | $62.67 | $59.31 | $62.63 | $62.63 | 354,167 |
| 2025-06-20 | $61.71 | $62.21 | $60.57 | $61.06 | $61.06 | 920,469 |
| 2025-06-18 | $60.93 | $62.13 | $60.93 | $61.26 | $61.26 | 337,024 |
| 2025-06-17 | $62.05 | $62.88 | $61.16 | $61.26 | $61.26 | 301,247 |
| 2025-06-16 | $64.31 | $64.60 | $62.67 | $62.71 | $62.71 | 286,820 |
| 2025-06-13 | $64.83 | $70.00 | $63.34 | $63.45 | $63.45 | 290,692 |
| 2025-06-12 | $64.73 | $65.36 | $64.27 | $65.25 | $65.25 | 276,732 |
| 2025-06-11 | $66.04 | $66.07 | $64.81 | $65.20 | $65.20 | 196,754 |
| 2025-06-10 | $64.70 | $65.95 | $64.70 | $65.63 | $65.63 | 213,718 |
| 2025-06-09 | $64.20 | $65.35 | $63.47 | $64.72 | $64.72 | 272,310 |
| 2025-06-06 | $63.01 | $63.91 | $62.86 | $63.87 | $63.87 | 303,816 |
| 2025-06-05 | $61.50 | $62.10 | $61.15 | $61.95 | $61.95 | 350,031 |
| 2025-06-04 | $61.54 | $62.10 | $60.25 | $61.35 | $61.35 | 236,244 |
| 2025-06-03 | $60.86 | $62.38 | $60.55 | $61.72 | $61.72 | 258,894 |
| 2025-06-02 | $61.52 | $61.84 | $60.11 | $60.97 | $60.97 | 191,440 |
| 2025-05-30 | $61.72 | $62.22 | $59.78 | $61.50 | $61.50 | 244,469 |
| 2025-05-29 | $61.68 | $63.40 | $61.17 | $62.13 | $62.13 | 223,855 |
| 2025-05-28 | $62.18 | $62.75 | $61.40 | $61.50 | $61.50 | 266,635 |
| 2025-05-27 | $61.66 | $62.49 | $60.94 | $62.43 | $62.43 | 192,369 |
| 2025-05-23 | $59.61 | $61.06 | $59.61 | $60.78 | $60.78 | 230,801 |
| 2025-05-22 | $61.05 | $62.42 | $60.65 | $61.18 | $61.18 | 465,282 |
| 2025-05-21 | $63.42 | $63.79 | $61.36 | $61.45 | $61.45 | 237,133 |
| 2025-05-20 | $64.74 | $64.83 | $63.23 | $64.13 | $64.13 | 181,731 |
| 2025-05-19 | $63.95 | $64.70 | $62.25 | $64.64 | $64.64 | 310,969 |
| 2025-05-16 | $64.42 | $64.77 | $63.65 | $64.70 | $64.70 | 356,117 |
| 2025-05-15 | $64.67 | $65.85 | $64.26 | $64.79 | $64.79 | 311,997 |
| 2025-05-14 | $64.91 | $65.45 | $64.23 | $64.58 | $64.58 | 296,614 |
| 2025-05-13 | $64.45 | $65.59 | $64.45 | $65.21 | $65.21 | 187,022 |
| 2025-05-12 | $64.51 | $65.66 | $64.51 | $64.85 | $64.85 | 346,190 |
| 2025-05-09 | $61.93 | $62.35 | $61.38 | $61.85 | $61.85 | 171,680 |
| 2025-05-08 | $61.34 | $62.55 | $61.02 | $61.97 | $61.97 | 337,469 |
| 2025-05-07 | $61.95 | $62.17 | $60.63 | $60.77 | $60.77 | 374,658 |
| 2025-05-06 | $61.35 | $62.34 | $60.74 | $61.26 | $61.26 | 273,363 |
| 2025-05-05 | $61.48 | $62.92 | $61.42 | $62.21 | $62.21 | 275,734 |
| 2025-05-02 | $59.70 | $62.36 | $59.58 | $62.30 | $62.30 | 365,084 |
| 2025-05-01 | $59.17 | $60.51 | $58.55 | $59.81 | $59.81 | 299,226 |
| 2025-04-30 | $58.09 | $59.57 | $57.03 | $59.09 | $59.09 | 353,396 |
| 2025-04-29 | $58.37 | $59.40 | $57.58 | $59.25 | $59.25 | 309,114 |
| 2025-04-28 | $58.08 | $58.60 | $57.26 | $58.18 | $58.18 | 299,302 |
| 2025-04-25 | $57.74 | $58.28 | $57.07 | $58.04 | $58.04 | 225,640 |
| 2025-04-24 | $57.29 | $58.51 | $56.65 | $58.36 | $58.36 | 334,030 |
| 2025-04-23 | $58.37 | $59.57 | $57.21 | $57.76 | $57.76 | 291,096 |
| 2025-04-22 | $55.15 | $57.19 | $54.28 | $56.96 | $56.96 | 325,509 |
| 2025-04-21 | $52.15 | $55.56 | $52.15 | $54.62 | $54.62 | 503,140 |
| 2025-04-17 | $54.95 | $56.28 | $54.95 | $55.84 | $55.84 | 518,497 |
| 2025-04-16 | $55.07 | $55.96 | $54.92 | $55.36 | $55.36 | 485,780 |
| 2025-04-15 | $54.37 | $56.13 | $54.37 | $55.24 | $55.24 | 280,979 |
| 2025-04-14 | $54.67 | $54.85 | $53.16 | $54.31 | $54.31 | 295,542 |
| 2025-04-11 | $53.60 | $54.84 | $52.38 | $53.62 | $53.62 | 420,426 |
| 2025-04-10 | $57.09 | $57.26 | $52.69 | $54.34 | $54.34 | 362,956 |
| 2025-04-09 | $56.28 | $59.50 | $52.97 | $58.62 | $58.62 | 586,275 |
| 2025-04-08 | $56.72 | $57.69 | $53.73 | $54.63 | $54.63 | 471,643 |
| 2025-04-07 | $54.15 | $58.07 | $52.47 | $54.90 | $54.90 | 569,971 |
| 2025-04-04 | $54.75 | $55.73 | $53.18 | $55.39 | $55.39 | 479,896 |
| 2025-04-03 | $59.59 | $59.98 | $56.85 | $57.34 | $57.34 | 412,753 |
| 2025-04-02 | $61.63 | $63.02 | $61.63 | $62.88 | $62.88 | 207,390 |
| 2025-04-01 | $61.72 | $62.82 | $61.12 | $62.48 | $62.48 | 237,389 |
| 2025-03-31 | $61.91 | $62.95 | $61.46 | $62.65 | $62.65 | 224,022 |
| 2025-03-28 | $64.37 | $64.93 | $62.79 | $63.19 | $63.19 | 167,662 |
| 2025-03-27 | $65.19 | $65.55 | $64.29 | $64.70 | $64.70 | 219,337 |
| 2025-03-26 | $65.49 | $66.70 | $64.75 | $65.15 | $65.15 | 237,712 |
| 2025-03-25 | $65.35 | $65.85 | $64.67 | $65.18 | $65.18 | 287,575 |
| 2025-03-24 | $63.50 | $65.37 | $63.50 | $65.15 | $65.15 | 317,805 |
| 2025-03-21 | $62.36 | $63.96 | $62.34 | $63.07 | $63.07 | 1,456,465 |
| 2025-03-20 | $63.11 | $64.68 | $63.01 | $63.07 | $63.07 | 351,379 |
| 2025-03-19 | $63.63 | $64.86 | $63.27 | $64.04 | $64.04 | 380,523 |
| 2025-03-18 | $63.68 | $64.03 | $63.01 | $63.61 | $63.61 | 315,175 |
| 2025-03-17 | $63.46 | $64.84 | $63.13 | $64.13 | $64.13 | 466,378 |
| 2025-03-14 | $62.00 | $63.67 | $62.00 | $63.66 | $63.66 | 262,193 |
| 2025-03-13 | $61.65 | $62.52 | $61.35 | $61.37 | $61.37 | 246,536 |
| 2025-03-12 | $61.21 | $62.60 | $60.52 | $61.39 | $61.39 | 360,436 |
| 2025-03-11 | $61.13 | $62.02 | $60.34 | $61.04 | $61.04 | 306,331 |
| 2025-03-10 | $62.03 | $62.68 | $60.51 | $60.72 | $60.72 | 542,515 |
| 2025-03-07 | $63.43 | $66.28 | $61.82 | $63.08 | $63.08 | 236,224 |
| 2025-03-06 | $63.93 | $64.20 | $63.08 | $63.50 | $63.50 | 186,895 |
| 2025-03-05 | $65.40 | $67.18 | $63.68 | $64.60 | $64.60 | 361,932 |
| 2025-03-04 | $67.37 | $67.37 | $64.80 | $65.06 | $65.06 | 269,092 |
| 2025-03-03 | $68.78 | $69.85 | $67.60 | $68.03 | $68.03 | 282,234 |
| 2025-02-28 | $68.05 | $69.42 | $68.05 | $68.56 | $68.56 | 292,984 |
| 2025-02-27 | $68.19 | $68.89 | $67.75 | $67.87 | $67.87 | 265,555 |
| 2025-02-26 | $67.81 | $68.47 | $67.36 | $68.41 | $68.41 | 266,466 |
| 2025-02-25 | $68.39 | $69.16 | $67.89 | $68.00 | $68.00 | 231,681 |
| 2025-02-24 | $68.44 | $68.58 | $67.45 | $67.79 | $67.79 | 337,231 |
| 2025-02-21 | $69.80 | $70.37 | $67.90 | $67.90 | $67.90 | 398,137 |
| 2025-02-20 | $69.45 | $69.77 | $67.88 | $69.51 | $69.51 | 306,535 |
| 2025-02-19 | $69.41 | $70.12 | $66.28 | $69.80 | $69.80 | 264,219 |
| 2025-02-18 | $68.66 | $70.31 | $68.37 | $69.91 | $69.91 | 238,022 |
| 2025-02-14 | $69.54 | $69.94 | $68.25 | $68.53 | $68.53 | 199,075 |
| 2025-02-13 | $68.98 | $69.04 | $67.80 | $69.01 | $69.01 | 138,667 |
| 2025-02-12 | $69.06 | $69.53 | $68.52 | $68.75 | $68.75 | 285,309 |
| 2025-02-11 | $68.79 | $70.48 | $68.79 | $70.24 | $70.24 | 214,464 |
| 2025-02-10 | $69.69 | $70.09 | $69.04 | $69.28 | $69.28 | 311,029 |
| 2025-02-07 | $70.06 | $70.06 | $68.29 | $69.80 | $69.80 | 333,279 |
| 2025-02-06 | $69.34 | $70.41 | $68.78 | $70.29 | $70.29 | 226,348 |
| 2025-02-05 | $68.52 | $69.12 | $65.44 | $69.03 | $69.03 | 162,101 |
| 2025-02-04 | $65.10 | $68.25 | $64.07 | $68.14 | $68.14 | 155,299 |
| 2025-02-03 | $65.77 | $67.09 | $64.83 | $66.23 | $66.23 | 216,442 |
| 2025-01-31 | $67.26 | $68.54 | $66.94 | $67.16 | $67.16 | 231,762 |
| 2025-01-30 | $66.57 | $68.44 | $65.16 | $67.28 | $67.28 | 217,471 |
| 2025-01-29 | $66.98 | $67.86 | $65.88 | $66.65 | $66.65 | 138,928 |
| 2025-01-28 | $67.30 | $68.00 | $66.59 | $66.98 | $66.98 | 164,006 |
| 2025-01-27 | $66.75 | $68.32 | $66.40 | $67.47 | $67.47 | 391,705 |
| 2025-01-24 | $65.56 | $66.98 | $65.33 | $66.58 | $66.58 | 185,631 |
| 2025-01-23 | $67.12 | $67.36 | $65.28 | $65.88 | $65.88 | 263,393 |
| 2025-01-22 | $67.72 | $67.80 | $66.74 | $67.35 | $67.35 | 369,337 |
| 2025-01-21 | $66.85 | $68.96 | $66.85 | $68.20 | $68.20 | 402,898 |
| 2025-01-17 | $64.70 | $68.17 | $64.60 | $67.04 | $67.04 | 468,694 |
| 2025-01-16 | $64.72 | $65.04 | $63.66 | $63.92 | $63.92 | 227,185 |
| 2025-01-15 | $64.00 | $66.32 | $64.00 | $64.80 | $64.80 | 270,706 |
| 2025-01-14 | $61.74 | $63.61 | $61.55 | $63.56 | $63.56 | 230,494 |
| 2025-01-13 | $59.87 | $61.38 | $59.46 | $61.04 | $61.04 | 190,072 |
| 2025-01-10 | $61.17 | $62.24 | $59.54 | $60.31 | $60.31 | 249,156 |
| 2025-01-08 | $62.43 | $62.81 | $61.62 | $62.35 | $62.35 | 377,378 |
| 2025-01-07 | $63.69 | $63.79 | $62.07 | $62.70 | $62.70 | 246,746 |
| 2025-01-06 | $63.92 | $64.98 | $63.30 | $63.44 | $63.44 | 185,059 |
| 2025-01-03 | $63.47 | $64.00 | $62.27 | $63.92 | $63.92 | 176,994 |
| 2025-01-02 | $64.58 | $65.05 | $62.97 | $63.19 | $63.19 | 170,778 |
| 2024-12-31 | $64.22 | $65.29 | $63.84 | $64.19 | $64.19 | 144,223 |
| 2024-12-30 | $64.35 | $64.69 | $63.64 | $64.11 | $64.11 | 128,361 |
| 2024-12-27 | $65.33 | $66.15 | $64.17 | $65.00 | $64.43 | 248,328 |
| 2024-12-26 | $65.56 | $66.20 | $65.44 | $65.92 | $65.34 | 163,742 |
| 2024-12-24 | $66.19 | $67.02 | $65.42 | $66.11 | $65.53 | 213,016 |
| 2024-12-23 | $65.54 | $66.34 | $65.40 | $66.26 | $65.68 | 225,857 |
| 2024-12-20 | $64.78 | $67.04 | $64.78 | $66.02 | $65.44 | 607,563 |
| 2024-12-19 | $66.76 | $67.49 | $64.85 | $65.50 | $64.92 | 249,331 |
| 2024-12-18 | $70.20 | $70.60 | $65.21 | $65.74 | $65.16 | 488,331 |
| 2024-12-17 | $71.12 | $71.81 | $69.39 | $69.48 | $68.87 | 211,068 |
| 2024-12-16 | $71.15 | $71.73 | $70.75 | $71.68 | $71.05 | 223,635 |
| 2024-12-13 | $71.41 | $71.48 | $70.29 | $70.80 | $70.18 | 217,172 |
| 2024-12-12 | $71.32 | $72.21 | $71.07 | $71.60 | $70.97 | 215,776 |
| 2024-12-11 | $71.29 | $72.29 | $70.70 | $71.39 | $70.76 | 551,504 |
| 2024-12-10 | $70.68 | $72.20 | $70.13 | $70.59 | $69.97 | 322,166 |
| 2024-12-09 | $72.04 | $72.27 | $70.46 | $70.69 | $70.07 | 326,989 |
| 2024-12-06 | $72.17 | $72.55 | $70.63 | $71.77 | $71.14 | 117,037 |
| 2024-12-05 | $72.54 | $72.88 | $71.39 | $71.43 | $70.80 | 189,944 |
| 2024-12-04 | $71.83 | $72.51 | $71.19 | $72.34 | $71.70 | 191,512 |
| 2024-12-03 | $72.68 | $73.22 | $71.36 | $71.58 | $70.95 | 168,086 |
| 2024-12-02 | $72.53 | $73.50 | $71.42 | $72.67 | $72.03 | 253,845 |
| 2024-11-29 | $73.72 | $74.35 | $71.88 | $72.39 | $71.75 | 111,824 |
| 2024-11-27 | $74.14 | $75.14 | $72.94 | $72.99 | $72.35 | 193,440 |
| 2024-11-26 | $74.49 | $74.50 | $73.30 | $73.36 | $72.71 | 264,776 |
| 2024-11-25 | $75.20 | $77.23 | $74.78 | $74.97 | $74.31 | 503,162 |
| 2024-11-22 | $72.63 | $74.40 | $72.59 | $73.98 | $73.98 | 268,600 |
| 2024-11-21 | $71.21 | $72.95 | $70.76 | $72.14 | $72.14 | 306,267 |
| 2024-11-20 | $70.58 | $70.86 | $69.92 | $70.81 | $70.81 | 186,614 |
| 2024-11-19 | $70.28 | $71.20 | $70.05 | $70.79 | $70.79 | 133,835 |
| 2024-11-18 | $72.13 | $72.85 | $71.51 | $71.64 | $71.64 | 207,973 |
| 2024-11-15 | $72.30 | $73.34 | $70.69 | $72.22 | $72.22 | 213,866 |
| 2024-11-14 | $72.85 | $73.37 | $71.52 | $71.89 | $71.89 | 144,549 |
| 2024-11-13 | $74.41 | $74.88 | $72.76 | $72.85 | $72.85 | 322,715 |
| 2024-11-12 | $73.80 | $75.06 | $73.27 | $73.74 | $73.74 | 274,312 |
| 2024-11-11 | $73.00 | $75.63 | $72.59 | $74.10 | $74.10 | 268,792 |
| 2024-11-08 | $71.55 | $72.77 | $70.14 | $72.09 | $72.09 | 313,488 |
| 2024-11-07 | $72.13 | $73.25 | $70.24 | $70.61 | $70.61 | 590,124 |
| 2024-11-06 | $68.34 | $73.28 | $68.34 | $72.93 | $72.93 | 624,728 |
| 2024-11-05 | $61.92 | $63.32 | $61.53 | $63.20 | $63.20 | 162,401 |
| 2024-11-04 | $62.33 | $63.66 | $61.10 | $61.84 | $61.84 | 188,067 |
| 2024-11-01 | $63.43 | $63.82 | $62.11 | $62.60 | $62.60 | 232,669 |
| 2024-10-31 | $64.35 | $64.35 | $62.82 | $62.90 | $62.90 | 132,993 |
| 2024-10-30 | $62.82 | $65.10 | $62.31 | $64.23 | $64.23 | 132,041 |
| 2024-10-29 | $63.53 | $63.65 | $63.08 | $63.17 | $63.17 | 124,578 |
| 2024-10-28 | $62.62 | $64.04 | $62.27 | $63.69 | $63.69 | 331,923 |
| 2024-10-25 | $63.23 | $63.53 | $61.26 | $61.85 | $61.85 | 214,317 |
| 2024-10-24 | $62.73 | $63.09 | $61.31 | $62.80 | $62.80 | 354,415 |
| 2024-10-23 | $61.91 | $62.80 | $61.83 | $62.74 | $62.74 | 209,051 |
| 2024-10-22 | $62.26 | $62.56 | $61.41 | $62.17 | $62.17 | 630,465 |
| 2024-10-21 | $64.53 | $65.37 | $62.00 | $62.37 | $62.37 | 522,816 |
| 2024-10-18 | $63.17 | $63.88 | $60.92 | $61.57 | $61.57 | 588,907 |
| 2024-10-17 | $64.30 | $65.47 | $64.00 | $65.09 | $65.09 | 374,214 |
| 2024-10-16 | $63.52 | $64.64 | $63.52 | $64.24 | $64.24 | 376,210 |
| 2024-10-15 | $60.99 | $63.92 | $60.72 | $63.04 | $63.04 | 409,271 |
| 2024-10-14 | $60.30 | $61.07 | $59.77 | $60.80 | $60.80 | 180,044 |
| 2024-10-11 | $58.42 | $60.50 | $58.42 | $60.35 | $60.35 | 230,229 |
| 2024-10-10 | $57.49 | $58.12 | $56.87 | $58.09 | $58.09 | 222,541 |
| 2024-10-09 | $56.88 | $58.34 | $56.54 | $57.93 | $57.93 | 283,479 |
| 2024-10-08 | $57.69 | $58.00 | $56.84 | $56.88 | $56.88 | 318,265 |
| 2024-10-07 | $57.97 | $58.25 | $57.10 | $57.46 | $57.46 | 203,808 |
| 2024-10-04 | $58.24 | $58.74 | $57.30 | $57.97 | $57.97 | 258,445 |
| 2024-10-03 | $56.66 | $57.26 | $56.23 | $57.21 | $57.21 | 185,302 |
| 2024-10-02 | $57.14 | $57.92 | $56.89 | $57.04 | $57.04 | 204,718 |
| 2024-10-01 | $58.98 | $58.98 | $56.91 | $57.27 | $57.27 | 322,841 |
| 2024-09-30 | $57.91 | $59.79 | $57.87 | $59.13 | $59.13 | 199,935 |
| 2024-09-27 | $59.92 | $59.92 | $58.03 | $58.44 | $57.88 | 257,857 |
| 2024-09-26 | $59.56 | $59.56 | $58.75 | $59.08 | $58.52 | 412,894 |
| 2024-09-25 | $59.41 | $59.42 | $58.69 | $58.86 | $58.30 | 163,772 |
| 2024-09-24 | $60.65 | $61.20 | $59.50 | $59.52 | $58.95 | 215,103 |
| 2024-09-23 | $60.88 | $60.92 | $60.02 | $60.60 | $60.02 | 221,567 |
| 2024-09-20 | $61.85 | $62.29 | $60.29 | $60.59 | $60.01 | 1,126,390 |
| 2024-09-19 | $63.78 | $63.81 | $61.31 | $62.40 | $61.80 | 448,268 |
| 2024-09-18 | $62.13 | $64.15 | $61.05 | $62.11 | $61.52 | 328,420 |
| 2024-09-17 | $62.24 | $63.85 | $61.43 | $62.12 | $61.53 | 239,123 |
| 2024-09-16 | $61.01 | $62.06 | $59.86 | $61.44 | $60.85 | 522,922 |
| 2024-09-13 | $59.89 | $60.85 | $59.12 | $60.80 | $60.22 | 192,743 |
| 2024-09-12 | $59.26 | $59.65 | $58.14 | $59.11 | $58.55 | 125,977 |
| 2024-09-11 | $59.17 | $59.17 | $57.01 | $58.91 | $58.35 | 201,456 |
| 2024-09-10 | $59.85 | $59.98 | $58.22 | $59.70 | $59.13 | 145,386 |
| 2024-09-09 | $60.03 | $60.40 | $59.01 | $59.81 | $59.24 | 168,802 |
| 2024-09-06 | $61.29 | $61.50 | $59.63 | $59.97 | $59.40 | 126,546 |
| 2024-09-05 | $61.90 | $62.11 | $60.53 | $60.99 | $60.41 | 117,293 |
| 2024-09-04 | $61.68 | $62.99 | $60.98 | $61.45 | $60.86 | 111,747 |
| 2024-09-03 | $62.45 | $63.41 | $61.94 | $62.38 | $61.78 | 194,092 |
| 2024-08-30 | $63.18 | $63.65 | $62.74 | $63.31 | $62.71 | 179,667 |
| 2024-08-29 | $63.36 | $63.56 | $62.26 | $63.15 | $62.55 | 167,344 |
| 2024-08-28 | $61.86 | $63.37 | $61.72 | $62.96 | $62.36 | 113,951 |
| 2024-08-27 | $62.43 | $62.77 | $62.11 | $62.28 | $61.69 | 168,405 |
| 2024-08-26 | $63.58 | $64.02 | $62.51 | $62.90 | $62.30 | 244,794 |
| 2024-08-23 | $59.71 | $64.07 | $59.37 | $62.99 | $62.99 | 262,633 |
| 2024-08-22 | $58.80 | $59.68 | $58.50 | $59.17 | $59.17 | 114,241 |
| 2024-08-21 | $59.37 | $59.74 | $58.61 | $59.18 | $59.18 | 92,471 |
| 2024-08-20 | $60.31 | $60.31 | $58.77 | $58.85 | $58.85 | 143,884 |
| 2024-08-19 | $60.00 | $60.74 | $59.87 | $60.65 | $60.65 | 173,481 |
| 2024-08-16 | $59.23 | $61.24 | $59.23 | $60.03 | $60.03 | 198,279 |
| 2024-08-15 | $59.14 | $60.03 | $58.81 | $59.31 | $59.31 | 167,042 |
| 2024-08-14 | $58.15 | $58.15 | $57.16 | $57.59 | $57.59 | 115,743 |
| 2024-08-13 | $57.47 | $58.14 | $56.52 | $58.02 | $58.02 | 156,490 |
| 2024-08-12 | $58.54 | $59.21 | $56.62 | $57.17 | $57.17 | 132,074 |
| 2024-08-09 | $58.18 | $58.41 | $57.34 | $58.08 | $58.08 | 162,283 |
| 2024-08-08 | $58.29 | $58.53 | $57.67 | $58.46 | $58.46 | 150,063 |
| 2024-08-07 | $59.19 | $59.35 | $57.09 | $57.54 | $57.54 | 178,422 |
| 2024-08-06 | $57.86 | $58.75 | $57.40 | $58.24 | $58.24 | 202,916 |
| 2024-08-05 | $57.92 | $58.75 | $56.67 | $57.91 | $57.91 | 329,941 |
| 2024-08-02 | $59.07 | $61.04 | $57.73 | $60.66 | $60.66 | 278,060 |
| 2024-08-01 | $63.72 | $63.97 | $61.30 | $61.77 | $61.77 | 418,004 |
| 2024-07-31 | $64.18 | $65.79 | $63.33 | $64.15 | $64.15 | 343,562 |
| 2024-07-30 | $62.58 | $64.43 | $62.58 | $64.34 | $64.34 | 265,750 |
| 2024-07-29 | $64.48 | $64.65 | $62.10 | $62.23 | $62.23 | 204,403 |
| 2024-07-26 | $63.01 | $64.18 | $62.47 | $64.15 | $64.15 | 252,888 |
| 2024-07-25 | $62.23 | $64.37 | $62.23 | $63.00 | $63.00 | 366,116 |
| 2024-07-24 | $61.88 | $64.04 | $61.88 | $62.11 | $62.11 | 290,414 |
| 2024-07-23 | $61.06 | $62.72 | $60.32 | $62.26 | $62.26 | 352,318 |
| 2024-07-22 | $58.87 | $62.10 | $58.55 | $61.86 | $61.86 | 480,620 |
| 2024-07-19 | $58.81 | $60.68 | $57.90 | $58.05 | $58.05 | 490,470 |
| 2024-07-18 | $57.41 | $58.57 | $56.10 | $56.62 | $56.62 | 425,843 |
| 2024-07-17 | $55.98 | $58.83 | $55.98 | $58.00 | $58.00 | 432,033 |
| 2024-07-16 | $55.01 | $56.94 | $54.12 | $56.64 | $56.64 | 503,134 |
| 2024-07-15 | $52.99 | $55.20 | $52.99 | $54.34 | $54.34 | 372,445 |
| 2024-07-12 | $53.45 | $53.69 | $52.27 | $52.27 | $52.27 | 243,904 |
| 2024-07-11 | $50.79 | $53.10 | $49.85 | $52.83 | $52.83 | 537,436 |
| 2024-07-10 | $48.58 | $49.83 | $48.40 | $49.58 | $49.58 | 174,305 |
| 2024-07-09 | $47.82 | $48.69 | $47.44 | $48.58 | $48.58 | 248,855 |
| 2024-07-08 | $48.71 | $48.71 | $47.43 | $47.89 | $47.89 | 292,958 |
| 2024-07-05 | $48.97 | $49.50 | $47.69 | $47.97 | $47.97 | 653,387 |
| 2024-07-03 | $49.77 | $49.77 | $48.81 | $48.97 | $48.97 | 95,867 |
| 2024-07-02 | $49.39 | $50.11 | $49.39 | $49.64 | $49.64 | 130,942 |
| 2024-07-01 | $50.11 | $50.65 | $49.23 | $49.49 | $49.49 | 246,045 |
| 2024-06-28 | $48.45 | $50.99 | $48.45 | $50.72 | $50.14 | 558,833 |
| 2024-06-27 | $47.15 | $47.87 | $46.81 | $47.80 | $47.26 | 155,133 |
| 2024-06-26 | $46.48 | $47.31 | $46.06 | $47.04 | $47.04 | 257,561 |
| 2024-06-25 | $47.13 | $47.25 | $46.57 | $46.64 | $46.64 | 204,329 |
| 2024-06-24 | $46.60 | $47.67 | $46.39 | $47.37 | $47.37 | 302,147 |
| 2024-06-21 | $45.37 | $46.72 | $45.11 | $46.43 | $46.43 | 1,119,373 |
| 2024-06-20 | $46.42 | $46.97 | $46.03 | $46.96 | $46.96 | 300,262 |
| 2024-06-18 | $46.50 | $47.00 | $45.78 | $46.51 | $46.51 | 376,168 |
| 2024-06-17 | $46.10 | $46.80 | $45.29 | $46.52 | $46.52 | 549,254 |
| 2024-06-14 | $47.28 | $47.52 | $46.39 | $46.48 | $46.48 | 233,542 |
| 2024-06-13 | $48.68 | $48.74 | $47.15 | $47.72 | $47.72 | 379,781 |
| 2024-06-12 | $48.45 | $49.43 | $48.06 | $48.69 | $48.69 | 352,991 |
| 2024-06-11 | $47.31 | $47.54 | $46.60 | $47.25 | $47.25 | 310,484 |
| 2024-06-10 | $49.08 | $49.08 | $47.63 | $47.78 | $47.78 | 424,600 |
| 2024-06-07 | $49.26 | $50.02 | $49.18 | $49.67 | $49.67 | 162,889 |
| 2024-06-06 | $49.80 | $50.29 | $49.37 | $49.99 | $49.99 | 94,190 |
| 2024-06-05 | $50.21 | $50.38 | $49.20 | $49.77 | $49.77 | 147,864 |
| 2024-06-04 | $49.52 | $50.14 | $49.32 | $49.97 | $49.97 | 178,931 |
| 2024-06-03 | $51.41 | $51.41 | $49.89 | $50.01 | $50.01 | 115,604 |
| 2024-05-31 | $50.73 | $51.39 | $50.54 | $50.79 | $50.79 | 205,279 |
| 2024-05-30 | $50.04 | $50.89 | $49.68 | $50.43 | $50.43 | 143,169 |
| 2024-05-29 | $49.55 | $49.72 | $48.79 | $49.53 | $49.53 | 183,778 |
| 2024-05-28 | $50.91 | $51.30 | $50.12 | $50.32 | $50.32 | 134,095 |
| 2024-05-24 | $51.66 | $52.51 | $50.51 | $50.91 | $50.91 | 142,140 |
| 2024-05-23 | $54.21 | $54.28 | $51.00 | $51.29 | $51.29 | 298,896 |
| 2024-05-22 | $53.04 | $54.28 | $52.82 | $54.06 | $54.06 | 469,107 |
| 2024-05-21 | $52.71 | $53.26 | $52.61 | $53.19 | $53.19 | 216,227 |
| 2024-05-20 | $53.04 | $53.40 | $52.74 | $52.92 | $52.92 | 165,506 |
| 2024-05-17 | $52.93 | $53.25 | $52.72 | $52.95 | $52.95 | 155,960 |
| 2024-05-16 | $51.98 | $52.85 | $51.65 | $52.70 | $52.70 | 159,773 |
| 2024-05-15 | $53.21 | $53.24 | $52.01 | $52.19 | $52.19 | 191,022 |
| 2024-05-14 | $52.38 | $52.76 | $51.91 | $52.65 | $52.65 | 160,292 |
| 2024-05-13 | $52.24 | $52.54 | $51.80 | $51.96 | $51.96 | 165,178 |
| 2024-05-10 | $51.81 | $52.21 | $51.10 | $51.80 | $51.80 | 177,902 |
| 2024-05-09 | $51.38 | $52.06 | $51.18 | $51.91 | $51.91 | 218,376 |
| 2024-05-08 | $50.33 | $51.29 | $50.02 | $51.22 | $51.22 | 235,821 |
| 2024-05-07 | $51.76 | $51.86 | $50.67 | $50.74 | $50.74 | 161,362 |
| 2024-05-06 | $51.95 | $52.31 | $51.41 | $51.50 | $51.50 | 210,206 |
| 2024-05-03 | $52.32 | $52.32 | $51.32 | $51.92 | $51.92 | 264,608 |
| 2024-05-02 | $51.20 | $51.58 | $50.80 | $51.33 | $51.33 | 306,716 |
| 2024-05-01 | $50.64 | $51.97 | $50.27 | $50.87 | $50.87 | 360,089 |
| 2024-04-30 | $50.55 | $51.10 | $50.10 | $50.24 | $50.24 | 205,619 |
| 2024-04-29 | $52.88 | $53.44 | $51.09 | $51.10 | $51.10 | 170,464 |
| 2024-04-26 | $52.15 | $53.15 | $52.15 | $52.73 | $52.73 | 257,439 |
| 2024-04-25 | $52.24 | $52.54 | $50.98 | $52.35 | $52.35 | 317,661 |
| 2024-04-24 | $51.69 | $53.16 | $50.79 | $52.92 | $52.92 | 459,413 |
| 2024-04-23 | $50.92 | $52.69 | $50.63 | $52.22 | $52.22 | 358,585 |
| 2024-04-22 | $50.38 | $50.99 | $49.96 | $50.79 | $50.79 | 249,035 |
| 2024-04-19 | $47.84 | $50.77 | $47.84 | $50.56 | $50.56 | 419,383 |
| 2024-04-18 | $48.95 | $49.61 | $48.59 | $49.45 | $49.45 | 224,676 |
| 2024-04-17 | $49.00 | $49.54 | $48.52 | $48.53 | $48.53 | 229,059 |
| 2024-04-16 | $48.14 | $48.65 | $47.69 | $48.47 | $48.47 | 210,751 |
| 2024-04-15 | $48.74 | $49.15 | $47.83 | $48.70 | $48.70 | 256,585 |
| 2024-04-12 | $47.83 | $48.65 | $47.60 | $48.64 | $48.64 | 306,074 |
| 2024-04-11 | $47.59 | $48.41 | $47.27 | $48.21 | $48.21 | 357,308 |
| 2024-04-10 | $48.39 | $48.47 | $46.80 | $47.49 | $47.49 | 320,980 |
| 2024-04-09 | $49.94 | $50.49 | $49.86 | $49.99 | $49.99 | 345,410 |
| 2024-04-08 | $49.33 | $50.20 | $49.33 | $49.68 | $49.68 | 120,355 |
| 2024-04-05 | $49.30 | $49.64 | $48.72 | $49.19 | $49.19 | 140,902 |
| 2024-04-04 | $50.34 | $50.90 | $49.30 | $49.46 | $49.46 | 501,403 |
| 2024-04-03 | $49.56 | $50.33 | $49.49 | $49.60 | $49.60 | 212,891 |
| 2024-04-02 | $50.08 | $50.59 | $49.47 | $50.02 | $50.02 | 241,833 |
| 2024-04-01 | $52.47 | $52.61 | $50.44 | $50.80 | $50.80 | 180,208 |
| 2024-03-28 | $52.19 | $52.65 | $51.74 | $52.02 | $52.02 | 292,217 |
| 2024-03-27 | $51.17 | $52.72 | $51.17 | $52.69 | $52.12 | 211,749 |
| 2024-03-26 | $51.50 | $52.38 | $50.55 | $50.72 | $50.72 | 185,696 |
| 2024-03-25 | $50.60 | $52.00 | $50.60 | $51.35 | $51.35 | 310,762 |
| 2024-03-22 | $51.93 | $51.93 | $50.48 | $50.72 | $50.72 | 177,980 |
| 2024-03-21 | $51.38 | $52.30 | $51.34 | $51.43 | $51.43 | 211,874 |
| 2024-03-20 | $48.95 | $51.77 | $48.94 | $51.23 | $51.23 | 186,802 |
| 2024-03-19 | $49.43 | $50.00 | $49.21 | $49.35 | $49.35 | 153,154 |
| 2024-03-18 | $49.97 | $50.57 | $49.30 | $49.43 | $49.43 | 176,131 |
| 2024-03-15 | $48.67 | $50.45 | $48.67 | $49.93 | $49.93 | 1,303,685 |
| 2024-03-14 | $50.31 | $50.39 | $48.49 | $48.94 | $48.94 | 461,668 |
| 2024-03-13 | $50.44 | $51.55 | $50.42 | $50.67 | $50.67 | 239,861 |
| 2024-03-12 | $51.87 | $51.87 | $50.72 | $50.73 | $50.73 | 225,821 |
| 2024-03-11 | $52.24 | $52.79 | $52.06 | $52.16 | $52.16 | 213,786 |
| 2024-03-08 | $52.82 | $52.95 | $51.55 | $51.84 | $51.84 | 174,539 |
| 2024-03-07 | $52.25 | $52.61 | $51.55 | $51.82 | $51.82 | 230,481 |
| 2024-03-06 | $51.56 | $52.44 | $50.27 | $51.50 | $51.50 | 270,701 |
| 2024-03-05 | $49.14 | $51.49 | $49.14 | $51.46 | $51.46 | 346,697 |
| 2024-03-04 | $50.70 | $51.80 | $48.94 | $49.13 | $49.13 | 402,200 |
| 2024-03-01 | $51.77 | $51.93 | $50.54 | $50.95 | $50.95 | 236,473 |
| 2024-02-29 | $52.20 | $53.12 | $51.88 | $52.17 | $52.17 | 159,423 |
| 2024-02-28 | $51.80 | $52.51 | $51.15 | $51.18 | $51.18 | 131,802 |
| 2024-02-27 | $52.08 | $52.53 | $51.86 | $52.37 | $52.37 | 140,975 |
| 2024-02-26 | $52.20 | $52.93 | $51.13 | $51.63 | $51.63 | 148,775 |
| 2024-02-23 | $52.55 | $53.20 | $52.16 | $52.56 | $52.56 | 136,414 |
| 2024-02-22 | $52.67 | $53.39 | $52.06 | $52.62 | $52.62 | 224,721 |
| 2024-02-21 | $52.86 | $53.43 | $52.44 | $52.98 | $52.98 | 190,706 |
| 2024-02-20 | $53.11 | $53.96 | $53.09 | $53.19 | $53.19 | 137,402 |
| 2024-02-16 | $53.51 | $54.17 | $52.57 | $53.76 | $53.76 | 274,857 |
| 2024-02-15 | $52.00 | $54.23 | $51.81 | $53.99 | $53.99 | 280,504 |
| 2024-02-14 | $51.92 | $51.96 | $50.60 | $51.45 | $51.45 | 247,870 |
| 2024-02-13 | $52.19 | $52.34 | $50.10 | $51.16 | $51.16 | 365,667 |
| 2024-02-12 | $53.15 | $54.99 | $53.08 | $54.29 | $54.29 | 329,068 |
| 2024-02-09 | $52.30 | $53.48 | $51.42 | $52.94 | $52.94 | 376,957 |
| 2024-02-08 | $53.12 | $53.63 | $52.26 | $52.60 | $52.60 | 304,547 |
| 2024-02-07 | $54.04 | $54.04 | $52.31 | $53.28 | $53.28 | 289,508 |
| 2024-02-06 | $54.90 | $55.74 | $53.40 | $53.84 | $53.84 | 236,264 |
| 2024-02-05 | $54.86 | $55.44 | $54.11 | $54.70 | $54.70 | 415,904 |
| 2024-02-02 | $53.61 | $56.42 | $53.61 | $55.75 | $55.75 | 545,245 |
| 2024-02-01 | $56.69 | $57.44 | $52.76 | $54.60 | $54.60 | 861,594 |
| 2024-01-31 | $58.90 | $59.68 | $55.93 | $56.09 | $56.09 | 436,429 |
| 2024-01-30 | $60.20 | $60.38 | $59.75 | $59.77 | $59.77 | 371,220 |
| 2024-01-29 | $59.66 | $60.33 | $59.33 | $60.23 | $60.23 | 510,178 |
| 2024-01-26 | $59.49 | $60.14 | $59.02 | $59.39 | $59.39 | 224,899 |
| 2024-01-25 | $60.87 | $60.99 | $58.78 | $59.02 | $59.02 | 322,607 |
| 2024-01-24 | $61.27 | $62.03 | $59.82 | $59.90 | $59.90 | 350,405 |
| 2024-01-23 | $62.48 | $62.48 | $60.51 | $60.72 | $60.72 | 320,610 |
| 2024-01-22 | $60.55 | $61.86 | $60.03 | $61.81 | $61.81 | 297,736 |
| 2024-01-19 | $62.99 | $62.99 | $58.98 | $60.22 | $60.22 | 380,033 |
| 2024-01-18 | $61.11 | $61.48 | $60.48 | $61.03 | $61.03 | 209,453 |
| 2024-01-17 | $60.04 | $61.56 | $58.31 | $60.61 | $60.61 | 172,122 |
| 2024-01-16 | $61.30 | $62.39 | $60.94 | $61.17 | $61.17 | 203,996 |
| 2024-01-12 | $64.00 | $64.68 | $61.93 | $62.65 | $62.65 | 125,916 |
| 2024-01-11 | $63.87 | $63.88 | $62.02 | $63.27 | $63.27 | 340,275 |
| 2024-01-10 | $63.64 | $64.35 | $63.02 | $64.30 | $64.30 | 135,592 |
| 2024-01-09 | $63.14 | $64.35 | $62.57 | $63.96 | $63.96 | 220,171 |
| 2024-01-08 | $63.69 | $64.16 | $63.36 | $64.02 | $64.02 | 345,351 |
| 2024-01-05 | $62.78 | $64.73 | $61.70 | $63.68 | $63.68 | 150,154 |
| 2024-01-04 | $62.93 | $63.83 | $62.75 | $63.38 | $63.38 | 162,661 |
| 2024-01-03 | $64.98 | $64.98 | $62.50 | $62.64 | $62.64 | 204,535 |
| 2024-01-02 | $65.12 | $66.65 | $64.96 | $65.27 | $65.27 | 191,740 |
| 2023-12-29 | $67.51 | $67.51 | $65.62 | $65.81 | $65.81 | 173,444 |
| 2023-12-28 | $67.14 | $68.10 | $66.75 | $67.82 | $67.82 | 145,791 |
| 2023-12-27 | $67.37 | $67.96 | $67.01 | $67.65 | $67.65 | 160,360 |
| 2023-12-26 | $66.43 | $67.70 | $65.88 | $67.36 | $67.36 | 131,359 |
| 2023-12-22 | $65.75 | $66.77 | $65.75 | $65.96 | $65.96 | 201,264 |
| 2023-12-21 | $65.82 | $66.03 | $64.87 | $65.87 | $65.33 | 160,447 |
| 2023-12-20 | $66.08 | $67.32 | $64.79 | $64.82 | $64.28 | 330,318 |
| 2023-12-19 | $65.08 | $66.36 | $65.08 | $65.96 | $65.41 | 247,807 |
| 2023-12-18 | $65.94 | $66.19 | $64.64 | $64.84 | $64.30 | 298,115 |
| 2023-12-15 | $67.44 | $67.44 | $65.04 | $65.31 | $65.31 | 1,090,115 |
| 2023-12-14 | $67.17 | $68.75 | $64.74 | $66.37 | $66.37 | 513,015 |
| 2023-12-13 | $61.18 | $65.28 | $60.86 | $65.09 | $65.09 | 354,902 |
| 2023-12-12 | $61.76 | $61.76 | $60.86 | $60.94 | $60.94 | 200,372 |
| 2023-12-11 | $61.51 | $62.03 | $61.20 | $61.77 | $61.77 | 150,604 |
| 2023-12-08 | $61.13 | $62.08 | $59.54 | $61.60 | $61.60 | 137,585 |
| 2023-12-07 | $60.05 | $61.08 | $59.35 | $61.06 | $61.06 | 131,584 |
| 2023-12-06 | $60.17 | $61.65 | $59.75 | $59.83 | $59.83 | 228,539 |
| 2023-12-05 | $59.37 | $60.19 | $58.57 | $59.48 | $59.48 | 247,189 |
| 2023-12-04 | $58.96 | $60.52 | $57.10 | $59.86 | $59.86 | 403,669 |
| 2023-12-01 | $56.60 | $60.82 | $55.79 | $59.77 | $59.77 | 322,180 |
| 2023-11-30 | $57.05 | $57.44 | $56.37 | $57.02 | $57.02 | 321,069 |
| 2023-11-29 | $55.98 | $57.81 | $55.98 | $56.87 | $56.87 | 207,824 |
| 2023-11-28 | $55.41 | $55.62 | $54.83 | $55.51 | $55.51 | 165,181 |
| 2023-11-27 | $55.34 | $55.54 | $54.99 | $55.48 | $55.48 | 155,620 |
| 2023-11-24 | $55.66 | $56.02 | $55.10 | $55.69 | $55.69 | 62,072 |
| 2023-11-22 | $55.84 | $56.10 | $55.13 | $55.54 | $55.54 | 148,723 |
| 2023-11-21 | $56.15 | $56.65 | $55.07 | $55.16 | $55.16 | 139,986 |
| 2023-11-20 | $56.86 | $57.13 | $56.17 | $56.49 | $56.49 | 219,210 |
| 2023-11-17 | $56.97 | $58.17 | $56.88 | $57.03 | $57.03 | 245,854 |
| 2023-11-16 | $56.92 | $56.96 | $55.26 | $56.63 | $56.63 | 183,959 |
| 2023-11-15 | $56.25 | $57.86 | $55.94 | $56.84 | $56.84 | 259,641 |
| 2023-11-14 | $54.14 | $57.00 | $53.63 | $56.37 | $56.37 | 301,194 |
| 2023-11-13 | $51.36 | $52.21 | $50.65 | $51.84 | $51.84 | 170,921 |
| 2023-11-10 | $51.75 | $52.17 | $50.95 | $51.79 | $51.79 | 191,256 |
| 2023-11-09 | $51.83 | $52.36 | $51.17 | $51.51 | $51.51 | 170,049 |
| 2023-11-08 | $53.09 | $53.21 | $51.46 | $51.71 | $51.71 | 197,172 |
| 2023-11-07 | $53.49 | $53.80 | $53.01 | $53.13 | $53.13 | 188,010 |
| 2023-11-06 | $53.85 | $54.23 | $53.37 | $53.86 | $53.86 | 274,516 |
| 2023-11-03 | $53.71 | $55.17 | $52.99 | $53.97 | $53.97 | 223,985 |
| 2023-11-02 | $50.36 | $52.74 | $50.36 | $52.40 | $52.40 | 232,252 |
| 2023-11-01 | $49.05 | $50.28 | $48.51 | $49.98 | $49.98 | 228,162 |
| 2023-10-31 | $48.82 | $49.67 | $48.53 | $48.80 | $48.80 | 166,563 |
| 2023-10-30 | $47.94 | $49.31 | $46.61 | $48.82 | $48.82 | 194,422 |
| 2023-10-27 | $48.59 | $48.97 | $46.75 | $47.34 | $47.34 | 246,207 |
| 2023-10-26 | $46.29 | $48.77 | $45.50 | $48.60 | $48.60 | 274,245 |
| 2023-10-25 | $44.99 | $46.40 | $44.63 | $46.09 | $46.09 | 247,555 |
| 2023-10-24 | $46.69 | $47.36 | $45.11 | $45.44 | $45.44 | 209,564 |
| 2023-10-23 | $45.21 | $47.26 | $44.91 | $46.37 | $46.37 | 260,505 |
| 2023-10-20 | $50.10 | $50.10 | $45.55 | $45.61 | $45.61 | 321,651 |
| 2023-10-19 | $48.65 | $49.10 | $47.60 | $47.80 | $47.80 | 213,287 |
| 2023-10-18 | $49.30 | $49.62 | $48.24 | $48.39 | $48.39 | 118,250 |
| 2023-10-17 | $48.12 | $50.64 | $47.60 | $49.78 | $49.78 | 161,040 |
| 2023-10-16 | $47.72 | $48.62 | $47.70 | $48.38 | $48.38 | 170,229 |
| 2023-10-13 | $48.60 | $48.74 | $47.02 | $47.28 | $47.28 | 146,455 |
| 2023-10-12 | $49.07 | $49.75 | $48.05 | $48.25 | $48.25 | 150,626 |
| 2023-10-11 | $49.32 | $49.91 | $48.39 | $49.14 | $49.14 | 166,510 |
| 2023-10-10 | $49.20 | $49.81 | $48.90 | $49.18 | $49.18 | 255,873 |
| 2023-10-09 | $48.02 | $49.43 | $47.96 | $48.85 | $48.85 | 142,922 |
| 2023-10-06 | $47.99 | $49.02 | $47.05 | $48.20 | $48.20 | 341,913 |
| 2023-10-05 | $47.55 | $48.88 | $47.08 | $48.56 | $48.56 | 362,729 |
| 2023-10-04 | $47.76 | $48.05 | $47.18 | $47.62 | $47.62 | 181,617 |
| 2023-10-03 | $48.03 | $48.60 | $47.18 | $47.61 | $47.61 | 185,209 |
| 2023-10-02 | $49.06 | $49.09 | $48.21 | $48.45 | $48.45 | 215,188 |
| 2023-09-29 | $48.88 | $49.63 | $48.80 | $49.09 | $49.09 | 197,134 |
| 2023-09-28 | $48.47 | $49.33 | $48.18 | $48.89 | $48.35 | 279,084 |
| 2023-09-27 | $49.01 | $49.34 | $47.85 | $48.35 | $47.81 | 164,031 |
| 2023-09-26 | $48.45 | $49.57 | $48.26 | $48.65 | $48.11 | 215,896 |
| 2023-09-25 | $47.90 | $49.08 | $47.30 | $49.03 | $48.49 | 114,879 |
| 2023-09-22 | $48.94 | $49.99 | $47.96 | $48.19 | $48.19 | 189,487 |
| 2023-09-21 | $48.93 | $49.53 | $48.68 | $48.80 | $48.80 | 177,134 |
| 2023-09-20 | $50.19 | $51.11 | $49.40 | $49.43 | $49.43 | 173,355 |
| 2023-09-19 | $50.06 | $50.35 | $49.25 | $49.83 | $49.83 | 256,228 |
| 2023-09-18 | $51.12 | $51.12 | $49.81 | $49.84 | $49.84 | 217,841 |
| 2023-09-15 | $51.69 | $52.06 | $50.82 | $51.14 | $51.14 | 1,036,632 |
| 2023-09-14 | $51.50 | $52.14 | $51.35 | $51.77 | $51.77 | 246,997 |
| 2023-09-13 | $52.12 | $52.48 | $50.99 | $51.11 | $51.11 | 310,666 |
| 2023-09-12 | $51.69 | $53.00 | $51.66 | $52.25 | $52.25 | 218,471 |
| 2023-09-11 | $54.65 | $57.23 | $52.81 | $52.86 | $52.86 | 247,843 |
| 2023-09-08 | $54.02 | $56.01 | $53.56 | $54.26 | $54.26 | 200,156 |
| 2023-09-07 | $53.80 | $55.70 | $53.37 | $53.75 | $53.75 | 303,213 |
| 2023-09-06 | $55.03 | $55.45 | $53.09 | $53.89 | $53.89 | 245,003 |
| 2023-09-05 | $55.61 | $56.01 | $53.73 | $54.85 | $54.85 | 268,987 |
| 2023-09-01 | $54.44 | $56.21 | $54.44 | $56.04 | $56.04 | 160,652 |
| 2023-08-31 | $53.93 | $54.30 | $53.53 | $54.02 | $54.02 | 204,255 |
| 2023-08-30 | $53.67 | $54.05 | $53.13 | $53.97 | $53.97 | 114,067 |
| 2023-08-29 | $53.46 | $53.98 | $52.76 | $53.76 | $53.76 | 135,387 |
| 2023-08-28 | $52.99 | $53.50 | $51.01 | $53.24 | $53.24 | 183,954 |
| 2023-08-25 | $53.45 | $53.56 | $51.97 | $52.75 | $52.75 | 167,992 |
| 2023-08-24 | $53.03 | $53.73 | $52.69 | $53.20 | $53.20 | 229,141 |
| 2023-08-23 | $53.52 | $53.87 | $53.06 | $53.27 | $53.27 | 143,345 |
| 2023-08-22 | $54.64 | $55.23 | $53.47 | $53.48 | $53.48 | 213,822 |
| 2023-08-21 | $55.47 | $56.04 | $54.29 | $54.67 | $54.67 | 191,400 |
| 2023-08-18 | $54.67 | $55.88 | $54.22 | $55.39 | $55.39 | 323,029 |
| 2023-08-17 | $54.87 | $55.62 | $54.60 | $55.26 | $55.26 | 233,169 |
| 2023-08-16 | $54.99 | $55.75 | $54.47 | $54.62 | $54.62 | 198,701 |
| 2023-08-15 | $55.73 | $56.35 | $54.58 | $54.99 | $54.99 | 221,104 |
| 2023-08-14 | $56.67 | $56.84 | $55.28 | $56.49 | $56.49 | 190,248 |
| 2023-08-11 | $57.18 | $57.55 | $56.12 | $57.14 | $57.14 | 149,500 |
| 2023-08-10 | $57.77 | $58.46 | $57.10 | $57.62 | $57.62 | 148,445 |
| 2023-08-09 | $58.00 | $58.44 | $56.93 | $57.40 | $57.40 | 229,548 |
| 2023-08-08 | $58.31 | $58.55 | $56.68 | $58.38 | $58.38 | 221,147 |
| 2023-08-07 | $59.15 | $59.86 | $58.45 | $59.50 | $59.50 | 148,686 |
| 2023-08-04 | $59.39 | $59.99 | $58.65 | $59.16 | $59.16 | 137,923 |
| 2023-08-03 | $59.05 | $60.05 | $58.10 | $59.54 | $59.54 | 155,870 |
| 2023-08-02 | $58.17 | $59.31 | $58.10 | $59.19 | $59.19 | 147,486 |
| 2023-08-01 | $59.72 | $60.14 | $58.43 | $59.05 | $59.05 | 182,683 |
| 2023-07-31 | $59.90 | $60.83 | $56.36 | $60.25 | $60.25 | 216,332 |
| 2023-07-28 | $60.47 | $61.07 | $59.16 | $59.95 | $59.95 | 176,707 |
| 2023-07-27 | $61.73 | $62.04 | $59.58 | $60.04 | $60.04 | 361,159 |
| 2023-07-26 | $58.66 | $61.21 | $58.47 | $61.07 | $61.07 | 483,549 |
| 2023-07-25 | $58.76 | $59.52 | $57.55 | $57.69 | $57.69 | 406,980 |
| 2023-07-24 | $55.35 | $58.74 | $55.12 | $58.73 | $58.73 | 408,831 |
| 2023-07-21 | $55.00 | $55.83 | $53.10 | $55.58 | $55.58 | 505,314 |
| 2023-07-20 | $53.21 | $53.54 | $52.03 | $53.42 | $53.42 | 283,802 |
| 2023-07-19 | $51.97 | $53.65 | $51.69 | $53.46 | $53.46 | 221,225 |
| 2023-07-18 | $49.70 | $51.93 | $49.70 | $51.63 | $51.63 | 208,380 |
| 2023-07-17 | $48.92 | $50.01 | $48.92 | $49.56 | $49.56 | 161,012 |
| 2023-07-14 | $50.00 | $50.23 | $48.62 | $49.03 | $49.03 | 301,517 |
| 2023-07-13 | $48.68 | $50.39 | $48.30 | $49.84 | $49.84 | 362,630 |
| 2023-07-12 | $47.48 | $48.66 | $47.48 | $48.24 | $48.24 | 339,794 |
| 2023-07-11 | $45.80 | $46.57 | $45.20 | $46.45 | $46.45 | 212,499 |
| 2023-07-10 | $46.02 | $47.19 | $45.40 | $45.61 | $45.61 | 245,112 |
| 2023-07-07 | $45.41 | $46.92 | $45.41 | $46.14 | $46.14 | 205,859 |
| 2023-07-06 | $44.89 | $45.72 | $44.27 | $45.49 | $45.49 | 279,234 |
| 2023-07-05 | $45.68 | $46.30 | $44.85 | $45.50 | $45.50 | 227,655 |
| 2023-07-03 | $44.84 | $46.30 | $44.84 | $46.18 | $46.18 | 135,424 |
| 2023-06-30 | $45.95 | $45.95 | $44.49 | $44.51 | $44.51 | 188,039 |
| 2023-06-29 | $45.75 | $46.73 | $45.40 | $45.49 | $45.49 | 200,583 |
| 2023-06-28 | $46.33 | $46.33 | $44.91 | $44.99 | $44.99 | 217,386 |
| 2023-06-27 | $45.93 | $47.44 | $45.26 | $46.41 | $46.41 | 201,052 |
| 2023-06-26 | $45.41 | $46.57 | $45.33 | $45.79 | $45.79 | 282,830 |
| 2023-06-23 | $44.84 | $45.88 | $44.08 | $45.41 | $45.41 | 651,865 |
| 2023-06-22 | $47.31 | $47.55 | $45.56 | $45.96 | $45.41 | 215,804 |
| 2023-06-21 | $48.55 | $48.55 | $47.50 | $47.58 | $47.01 | 200,458 |
| 2023-06-20 | $49.17 | $49.33 | $47.99 | $48.63 | $48.63 | 220,717 |
| 2023-06-16 | $50.09 | $50.09 | $48.08 | $49.29 | $49.29 | 979,440 |
| 2023-06-15 | $48.72 | $50.05 | $48.72 | $49.63 | $49.63 | 267,572 |
| 2023-06-14 | $51.49 | $51.92 | $48.87 | $49.10 | $49.10 | 267,646 |
| 2023-06-13 | $51.28 | $52.54 | $50.61 | $51.44 | $51.44 | 224,614 |
| 2023-06-12 | $51.15 | $52.81 | $50.03 | $50.91 | $50.91 | 260,074 |
| 2023-06-09 | $51.82 | $53.46 | $50.76 | $51.43 | $51.43 | 172,411 |
| 2023-06-08 | $52.96 | $52.96 | $50.73 | $51.60 | $51.60 | 237,323 |
| 2023-06-07 | $51.67 | $53.95 | $51.46 | $53.36 | $53.36 | 309,669 |
| 2023-06-06 | $47.30 | $51.98 | $47.30 | $51.08 | $51.08 | 279,471 |
| 2023-06-05 | $49.14 | $49.14 | $46.91 | $47.49 | $47.49 | 258,814 |
| 2023-06-02 | $46.47 | $49.64 | $45.88 | $49.41 | $49.41 | 345,516 |
| 2023-06-01 | $44.43 | $46.16 | $44.05 | $45.49 | $45.49 | 251,419 |
| 2023-05-31 | $45.18 | $45.18 | $43.28 | $44.14 | $44.14 | 250,187 |
| 2023-05-30 | $45.41 | $46.03 | $44.14 | $45.42 | $45.42 | 211,517 |
| 2023-05-26 | $44.90 | $45.34 | $44.45 | $45.23 | $45.23 | 235,661 |
| 2023-05-25 | $46.24 | $46.85 | $44.60 | $44.90 | $44.90 | 228,016 |
| 2023-05-24 | $47.95 | $48.25 | $46.66 | $46.68 | $46.68 | 216,928 |
| 2023-05-23 | $48.36 | $49.31 | $47.40 | $48.12 | $48.12 | 223,782 |
| 2023-05-22 | $47.02 | $48.47 | $46.67 | $48.18 | $48.18 | 215,413 |
| 2023-05-19 | $49.24 | $49.99 | $46.15 | $47.14 | $47.14 | 242,111 |
| 2023-05-18 | $49.40 | $49.68 | $46.08 | $48.78 | $48.78 | 422,546 |
| 2023-05-17 | $46.21 | $49.81 | $45.99 | $49.36 | $49.36 | 261,931 |
| 2023-05-16 | $46.59 | $47.15 | $45.28 | $45.40 | $45.40 | 203,884 |
| 2023-05-15 | $45.93 | $47.01 | $45.40 | $46.38 | $46.38 | 250,527 |
| 2023-05-12 | $45.69 | $45.90 | $44.56 | $45.65 | $45.65 | 185,116 |
| 2023-05-11 | $45.73 | $46.00 | $44.88 | $45.33 | $45.33 | 211,807 |
| 2023-05-10 | $48.50 | $48.60 | $45.85 | $46.57 | $46.57 | 244,168 |
| 2023-05-09 | $48.32 | $48.33 | $46.89 | $47.56 | $47.56 | 251,690 |
| 2023-05-08 | $50.22 | $51.56 | $47.61 | $47.94 | $47.94 | 188,522 |
| 2023-05-05 | $50.08 | $50.74 | $48.73 | $49.52 | $49.52 | 286,944 |
| 2023-05-04 | $48.04 | $49.37 | $46.16 | $47.76 | $47.76 | 392,302 |
| 2023-05-03 | $50.75 | $52.50 | $49.57 | $49.77 | $49.77 | 330,762 |
| 2023-05-02 | $54.27 | $54.27 | $49.77 | $50.05 | $50.05 | 349,846 |
| 2023-05-01 | $56.05 | $56.20 | $53.66 | $53.85 | $53.85 | 279,553 |
| 2023-04-28 | $55.28 | $56.81 | $55.28 | $56.00 | $56.00 | 341,004 |
| 2023-04-27 | $56.01 | $56.09 | $54.90 | $55.00 | $55.00 | 272,855 |
| 2023-04-26 | $56.33 | $56.79 | $55.50 | $55.80 | $55.80 | 252,838 |
| 2023-04-25 | $57.74 | $58.12 | $55.64 | $56.07 | $56.07 | 226,989 |
| 2023-04-24 | $59.10 | $59.78 | $58.01 | $58.24 | $58.24 | 252,032 |
| 2023-04-21 | $58.61 | $59.88 | $54.67 | $59.58 | $59.58 | 440,147 |
| 2023-04-20 | $61.54 | $61.82 | $60.75 | $61.69 | $61.69 | 193,536 |
| 2023-04-19 | $61.08 | $63.14 | $60.69 | $62.34 | $62.34 | 169,042 |
| 2023-04-18 | $63.10 | $63.10 | $60.30 | $60.76 | $60.76 | 200,491 |
| 2023-04-17 | $61.94 | $63.26 | $61.06 | $63.26 | $63.26 | 152,403 |
| 2023-04-14 | $63.90 | $64.48 | $61.25 | $61.74 | $61.74 | 167,131 |
| 2023-04-13 | $62.37 | $63.40 | $61.70 | $63.05 | $63.05 | 164,272 |
| 2023-04-12 | $63.46 | $63.74 | $61.82 | $62.18 | $62.18 | 136,250 |
| 2023-04-11 | $63.55 | $64.20 | $63.14 | $63.16 | $63.16 | 185,225 |
| 2023-04-10 | $63.63 | $64.86 | $63.18 | $63.43 | $63.43 | 283,366 |
| 2023-04-06 | $63.80 | $64.43 | $63.58 | $63.88 | $63.88 | 203,169 |
| 2023-04-05 | $63.22 | $64.02 | $63.22 | $63.68 | $63.68 | 199,840 |
| 2023-04-04 | $64.87 | $64.87 | $62.51 | $63.92 | $63.92 | 214,670 |
| 2023-04-03 | $65.84 | $66.07 | $64.32 | $64.47 | $64.47 | 186,628 |
| 2023-03-31 | $65.86 | $66.27 | $64.98 | $65.62 | $65.62 | 242,110 |
| 2023-03-30 | $66.79 | $67.48 | $64.74 | $65.33 | $65.33 | 182,270 |
| 2023-03-29 | $67.59 | $67.91 | $65.95 | $66.78 | $66.78 | 212,867 |
| 2023-03-28 | $67.60 | $68.14 | $66.59 | $67.38 | $67.38 | 191,335 |
| 2023-03-27 | $68.39 | $68.84 | $67.44 | $67.52 | $67.52 | 260,584 |
| 2023-03-24 | $64.02 | $68.31 | $63.72 | $67.90 | $67.90 | 439,956 |
| 2023-03-23 | $67.35 | $67.35 | $65.09 | $65.28 | $64.76 | 363,231 |
| 2023-03-22 | $69.35 | $69.68 | $66.64 | $66.77 | $66.23 | 327,131 |
| 2023-03-21 | $70.45 | $72.44 | $69.59 | $69.65 | $69.09 | 444,314 |
| 2023-03-20 | $69.68 | $70.97 | $67.74 | $67.84 | $67.29 | 460,703 |
| 2023-03-17 | $70.06 | $70.38 | $67.64 | $68.32 | $68.32 | 1,072,649 |
| 2023-03-16 | $66.71 | $72.70 | $66.71 | $71.57 | $71.57 | 430,871 |
| 2023-03-15 | $65.02 | $68.26 | $64.56 | $67.40 | $67.40 | 432,744 |
| 2023-03-14 | $69.11 | $71.88 | $67.55 | $68.12 | $68.12 | 460,353 |
| 2023-03-13 | $68.38 | $69.68 | $65.03 | $65.94 | $65.94 | 888,688 |
| 2023-03-10 | $69.84 | $71.35 | $67.61 | $70.59 | $70.59 | 658,815 |
| 2023-03-09 | $75.37 | $75.94 | $71.00 | $71.25 | $71.25 | 427,337 |
| 2023-03-08 | $75.84 | $76.11 | $75.19 | $75.70 | $75.70 | 255,212 |
| 2023-03-07 | $77.22 | $77.22 | $75.12 | $75.68 | $75.68 | 230,762 |
| 2023-03-06 | $78.03 | $78.39 | $77.03 | $77.37 | $77.37 | 242,628 |
| 2023-03-03 | $77.60 | $78.50 | $77.11 | $78.00 | $78.00 | 320,347 |
| 2023-03-02 | $78.20 | $78.20 | $77.05 | $77.50 | $77.50 | 242,820 |
| 2023-03-01 | $79.25 | $79.44 | $78.53 | $78.63 | $78.63 | 300,117 |
| 2023-02-28 | $80.44 | $81.02 | $79.63 | $79.68 | $79.68 | 178,419 |
| 2023-02-27 | $81.20 | $81.83 | $79.99 | $80.28 | $80.28 | 122,896 |
| 2023-02-24 | $80.06 | $80.86 | $79.87 | $80.86 | $80.86 | 166,191 |
| 2023-02-23 | $80.19 | $80.81 | $79.84 | $80.46 | $80.46 | 144,730 |
| 2023-02-22 | $80.50 | $80.50 | $79.84 | $80.19 | $80.19 | 234,586 |
| 2023-02-21 | $80.47 | $80.62 | $79.96 | $80.38 | $80.38 | 171,377 |
| 2023-02-17 | $81.03 | $81.49 | $80.53 | $81.09 | $81.09 | 151,887 |
| 2023-02-16 | $80.23 | $81.27 | $80.02 | $80.88 | $80.88 | 189,065 |
| 2023-02-15 | $80.00 | $81.23 | $79.84 | $80.87 | $80.87 | 135,260 |
| 2023-02-14 | $81.21 | $81.29 | $80.02 | $80.26 | $80.26 | 103,816 |
| 2023-02-13 | $80.67 | $81.60 | $80.67 | $81.16 | $81.16 | 78,067 |
| 2023-02-10 | $80.50 | $81.42 | $80.14 | $80.89 | $80.89 | 83,432 |
| 2023-02-09 | $81.50 | $81.68 | $80.36 | $80.58 | $80.58 | 121,650 |
| 2023-02-08 | $81.90 | $82.66 | $80.42 | $81.03 | $81.03 | 183,164 |
| 2023-02-07 | $81.14 | $82.55 | $80.80 | $82.42 | $82.42 | 196,270 |
| 2023-02-06 | $82.61 | $83.08 | $81.36 | $81.60 | $81.60 | 160,440 |
| 2023-02-03 | $81.61 | $83.16 | $80.96 | $82.74 | $82.74 | 251,440 |
| 2023-02-02 | $80.33 | $81.74 | $79.23 | $81.74 | $81.74 | 194,601 |
| 2023-02-01 | $79.12 | $81.10 | $79.00 | $80.30 | $80.30 | 242,495 |
| 2023-01-31 | $77.37 | $79.92 | $76.95 | $79.69 | $79.69 | 335,741 |
| 2023-01-30 | $77.42 | $78.58 | $76.02 | $77.16 | $77.16 | 240,909 |
| 2023-01-27 | $78.23 | $78.96 | $77.41 | $77.56 | $77.56 | 210,302 |
| 2023-01-26 | $77.23 | $78.18 | $76.41 | $78.18 | $78.18 | 325,878 |
| 2023-01-25 | $76.88 | $78.12 | $76.31 | $76.45 | $76.45 | 225,763 |
| 2023-01-24 | $76.84 | $77.30 | $76.19 | $76.93 | $76.93 | 230,297 |
| 2023-01-23 | $76.67 | $78.27 | $76.02 | $76.73 | $76.73 | 312,235 |
| 2023-01-20 | $81.47 | $81.47 | $75.01 | $76.91 | $76.91 | 555,807 |
| 2023-01-19 | $79.03 | $80.55 | $78.70 | $79.24 | $79.24 | 265,989 |
| 2023-01-18 | $81.02 | $81.16 | $79.44 | $79.63 | $79.63 | 218,551 |
| 2023-01-17 | $81.87 | $82.23 | $80.17 | $81.26 | $81.26 | 109,231 |
| 2023-01-13 | $81.34 | $82.12 | $80.36 | $81.70 | $81.70 | 129,480 |
| 2023-01-12 | $80.81 | $82.05 | $80.47 | $81.80 | $81.80 | 171,325 |
| 2023-01-11 | $80.55 | $80.95 | $80.11 | $80.29 | $80.29 | 124,818 |
| 2023-01-10 | $79.64 | $80.40 | $79.05 | $80.31 | $80.31 | 267,643 |
| 2023-01-09 | $81.64 | $81.64 | $79.12 | $79.38 | $79.38 | 244,032 |
| 2023-01-06 | $80.73 | $82.07 | $80.73 | $81.57 | $81.57 | 138,885 |
| 2023-01-05 | $80.42 | $80.59 | $79.62 | $79.96 | $79.96 | 217,668 |
| 2023-01-04 | $82.64 | $83.50 | $80.11 | $80.62 | $80.62 | 269,215 |
| 2023-01-03 | $85.05 | $85.12 | $81.93 | $82.51 | $82.51 | 258,966 |
| 2022-12-30 | $84.87 | $85.32 | $83.82 | $84.43 | $84.43 | 202,705 |
| 2022-12-29 | $84.67 | $85.67 | $84.48 | $85.18 | $85.18 | 85,763 |
| 2022-12-28 | $85.41 | $85.89 | $84.50 | $84.50 | $84.50 | 91,713 |
| 2022-12-27 | $85.01 | $85.98 | $84.33 | $85.26 | $85.26 | 122,765 |
| 2022-12-23 | $83.74 | $85.19 | $83.65 | $84.80 | $84.80 | 58,612 |
| 2022-12-22 | $84.21 | $84.43 | $83.01 | $84.41 | $83.87 | 124,932 |
| 2022-12-21 | $84.41 | $85.68 | $83.58 | $84.70 | $84.70 | 170,062 |
| 2022-12-20 | $83.31 | $84.16 | $83.18 | $83.59 | $83.59 | 217,935 |
| 2022-12-19 | $82.38 | $83.26 | $82.38 | $83.08 | $83.08 | 163,633 |
| 2022-12-16 | $81.47 | $82.24 | $81.04 | $82.06 | $82.06 | 628,003 |
| 2022-12-15 | $82.91 | $83.38 | $81.33 | $82.10 | $82.10 | 230,153 |
| 2022-12-14 | $85.64 | $85.84 | $83.68 | $83.75 | $83.75 | 328,980 |
| 2022-12-13 | $88.35 | $90.31 | $84.71 | $84.94 | $84.94 | 284,572 |
| 2022-12-12 | $87.97 | $89.57 | $87.47 | $89.02 | $89.02 | 177,355 |
| 2022-12-09 | $87.66 | $89.11 | $87.62 | $88.41 | $88.41 | 179,113 |
| 2022-12-08 | $87.22 | $87.79 | $86.53 | $87.56 | $87.56 | 142,884 |
| 2022-12-07 | $88.04 | $88.97 | $86.61 | $87.12 | $87.12 | 138,523 |
| 2022-12-06 | $88.32 | $89.20 | $87.42 | $87.95 | $87.95 | 232,243 |
| 2022-12-05 | $90.87 | $91.09 | $87.25 | $88.50 | $88.50 | 198,336 |
| 2022-12-02 | $90.11 | $91.65 | $90.11 | $91.51 | $91.51 | 147,630 |
| 2022-12-01 | $90.09 | $91.04 | $87.44 | $90.86 | $90.86 | 166,110 |
| 2022-11-30 | $88.49 | $90.86 | $87.15 | $90.52 | $90.52 | 258,291 |
| 2022-11-29 | $87.96 | $88.58 | $87.86 | $88.44 | $88.44 | 175,846 |
| 2022-11-28 | $88.46 | $88.81 | $87.55 | $88.16 | $88.16 | 184,063 |
| 2022-11-25 | $88.37 | $89.13 | $87.57 | $88.91 | $88.91 | 62,751 |
| 2022-11-23 | $88.27 | $88.68 | $87.88 | $87.94 | $87.94 | 74,537 |
| 2022-11-22 | $88.45 | $88.88 | $87.82 | $88.39 | $88.39 | 152,468 |
| 2022-11-21 | $86.68 | $88.09 | $86.68 | $87.87 | $87.87 | 156,439 |
| 2022-11-18 | $86.42 | $86.67 | $85.60 | $86.38 | $86.38 | 153,487 |
| 2022-11-17 | $85.16 | $85.38 | $84.60 | $85.24 | $85.24 | 126,701 |
| 2022-11-16 | $85.95 | $86.45 | $85.29 | $85.62 | $85.62 | 141,931 |
| 2022-11-15 | $86.84 | $87.02 | $85.08 | $86.00 | $86.00 | 181,517 |
| 2022-11-14 | $86.74 | $88.02 | $85.87 | $85.91 | $85.91 | 202,948 |
| 2022-11-11 | $88.53 | $89.46 | $86.47 | $86.61 | $86.61 | 108,172 |
| 2022-11-10 | $87.70 | $89.42 | $87.70 | $88.57 | $88.57 | 212,882 |
| 2022-11-09 | $86.56 | $87.19 | $85.71 | $86.23 | $86.23 | 126,090 |
| 2022-11-08 | $87.57 | $88.48 | $86.45 | $86.82 | $86.82 | 159,855 |
| 2022-11-07 | $86.73 | $87.55 | $86.47 | $87.19 | $87.19 | 150,526 |
| 2022-11-04 | $85.58 | $86.88 | $85.38 | $86.63 | $86.63 | 111,737 |
| 2022-11-03 | $85.06 | $85.46 | $83.79 | $84.91 | $84.91 | 90,517 |
| 2022-11-02 | $86.68 | $87.29 | $85.12 | $85.39 | $85.39 | 193,161 |
| 2022-11-01 | $87.31 | $87.71 | $86.73 | $86.97 | $86.97 | 198,147 |
| 2022-10-31 | $86.64 | $87.35 | $86.10 | $87.01 | $87.01 | 242,829 |
| 2022-10-28 | $86.80 | $87.20 | $85.78 | $86.85 | $86.85 | 221,770 |
| 2022-10-27 | $85.95 | $87.34 | $85.67 | $85.78 | $85.78 | 156,806 |
| 2022-10-26 | $86.18 | $86.99 | $84.60 | $85.80 | $85.80 | 148,686 |
| 2022-10-25 | $84.78 | $86.38 | $84.72 | $85.81 | $85.81 | 211,405 |
| 2022-10-24 | $83.85 | $84.71 | $83.59 | $84.68 | $84.68 | 203,140 |
| 2022-10-21 | $82.43 | $84.74 | $81.99 | $83.43 | $83.43 | 322,759 |
| 2022-10-20 | $82.29 | $82.45 | $79.42 | $80.30 | $80.30 | 257,530 |
| 2022-10-19 | $81.83 | $82.75 | $81.23 | $82.42 | $82.42 | 185,252 |
| 2022-10-18 | $82.25 | $82.97 | $81.34 | $82.26 | $82.26 | 188,456 |
| 2022-10-17 | $81.81 | $82.56 | $80.44 | $81.67 | $81.67 | 200,104 |
| 2022-10-14 | $81.33 | $82.43 | $80.45 | $80.81 | $80.81 | 170,052 |
| 2022-10-13 | $77.24 | $81.37 | $77.24 | $80.62 | $80.62 | 219,586 |
| 2022-10-12 | $77.92 | $78.80 | $77.24 | $78.00 | $78.00 | 107,724 |
| 2022-10-11 | $77.03 | $78.77 | $77.00 | $77.92 | $77.92 | 199,711 |
| 2022-10-10 | $77.30 | $78.20 | $77.15 | $77.51 | $77.51 | 130,521 |
| 2022-10-07 | $78.34 | $78.34 | $76.82 | $76.95 | $76.95 | 139,554 |
| 2022-10-06 | $78.22 | $78.76 | $77.78 | $78.61 | $78.61 | 103,594 |
| 2022-10-05 | $77.59 | $78.56 | $76.78 | $78.51 | $78.51 | 98,959 |
| 2022-10-04 | $76.50 | $78.74 | $75.83 | $78.68 | $78.68 | 177,640 |
| 2022-10-03 | $75.36 | $76.06 | $74.28 | $75.65 | $75.65 | 158,835 |
| 2022-09-30 | $75.89 | $76.72 | $74.42 | $74.53 | $74.53 | 189,801 |
| 2022-09-29 | $75.79 | $76.11 | $75.03 | $75.80 | $75.80 | 159,865 |
| 2022-09-28 | $76.07 | $77.18 | $75.52 | $76.43 | $76.43 | 191,607 |
| 2022-09-27 | $77.59 | $78.12 | $75.54 | $75.91 | $75.91 | 150,119 |
| 2022-09-26 | $77.11 | $78.18 | $76.90 | $77.39 | $77.39 | 167,330 |
| 2022-09-23 | $77.22 | $77.80 | $76.65 | $77.65 | $77.65 | 167,616 |
| 2022-09-22 | $79.52 | $79.52 | $77.92 | $78.45 | $77.94 | 134,580 |
| 2022-09-21 | $80.12 | $80.79 | $79.14 | $79.28 | $78.76 | 162,990 |
| 2022-09-20 | $79.24 | $80.06 | $79.15 | $79.85 | $79.33 | 156,535 |
| 2022-09-19 | $78.46 | $80.10 | $78.01 | $79.67 | $79.15 | 202,158 |
| 2022-09-16 | $77.54 | $79.49 | $76.95 | $78.86 | $78.86 | 624,981 |
| 2022-09-15 | $76.78 | $78.22 | $76.66 | $77.67 | $77.67 | 153,239 |
| 2022-09-14 | $76.80 | $77.19 | $76.36 | $76.82 | $76.82 | 164,102 |
| 2022-09-13 | $77.74 | $77.90 | $76.10 | $76.65 | $76.65 | 162,174 |
| 2022-09-12 | $78.59 | $79.40 | $78.24 | $78.93 | $78.93 | 173,234 |
| 2022-09-09 | $77.15 | $78.58 | $76.84 | $78.45 | $78.45 | 168,303 |
| 2022-09-08 | $75.55 | $77.34 | $75.25 | $76.83 | $76.83 | 221,690 |
| 2022-09-07 | $75.53 | $77.28 | $75.17 | $76.15 | $76.15 | 257,241 |
| 2022-09-06 | $76.86 | $76.94 | $75.18 | $75.85 | $75.85 | 236,506 |
| 2022-09-02 | $77.79 | $79.16 | $76.33 | $76.89 | $76.89 | 175,807 |
| 2022-09-01 | $78.11 | $78.22 | $77.11 | $77.63 | $77.63 | 241,155 |
| 2022-08-31 | $78.81 | $78.88 | $78.11 | $78.23 | $78.23 | 185,769 |
| 2022-08-30 | $78.49 | $79.18 | $77.82 | $78.98 | $78.98 | 210,501 |
| 2022-08-29 | $79.42 | $79.83 | $78.54 | $78.60 | $78.60 | 141,430 |
| 2022-08-26 | $81.20 | $81.36 | $79.47 | $79.89 | $79.89 | 204,355 |
| 2022-08-25 | $81.17 | $81.65 | $80.21 | $80.70 | $80.70 | 265,382 |
| 2022-08-24 | $81.55 | $81.55 | $80.33 | $81.06 | $81.06 | 177,810 |
| 2022-08-23 | $83.51 | $83.81 | $81.61 | $81.65 | $81.65 | 189,760 |
| 2022-08-22 | $84.99 | $84.99 | $83.12 | $83.41 | $83.41 | 162,433 |
| 2022-08-19 | $86.26 | $86.29 | $85.14 | $85.66 | $85.66 | 272,078 |
| 2022-08-18 | $86.47 | $87.06 | $85.64 | $86.50 | $86.50 | 124,619 |
| 2022-08-17 | $87.29 | $87.45 | $86.07 | $86.51 | $86.51 | 140,314 |
| 2022-08-16 | $87.53 | $88.49 | $87.53 | $88.08 | $88.08 | 140,238 |
| 2022-08-15 | $86.14 | $87.77 | $86.14 | $87.50 | $87.50 | 177,964 |
| 2022-08-12 | $86.95 | $87.23 | $86.02 | $86.74 | $86.74 | 366,886 |
| 2022-08-11 | $86.50 | $86.84 | $86.20 | $86.49 | $86.49 | 150,824 |
| 2022-08-10 | $85.54 | $86.26 | $85.54 | $85.79 | $85.79 | 143,463 |
| 2022-08-09 | $84.48 | $85.00 | $84.12 | $84.77 | $84.77 | 210,442 |
| 2022-08-08 | $84.85 | $85.02 | $83.94 | $84.27 | $84.27 | 96,044 |
| 2022-08-05 | $83.54 | $84.46 | $83.30 | $84.34 | $84.34 | 160,367 |
| 2022-08-04 | $83.75 | $83.84 | $83.14 | $83.54 | $83.54 | 152,113 |
| 2022-08-03 | $83.18 | $84.27 | $82.62 | $83.83 | $83.83 | 137,442 |
| 2022-08-02 | $84.32 | $84.98 | $83.01 | $83.02 | $83.02 | 111,191 |
| 2022-08-01 | $83.17 | $85.34 | $82.87 | $84.38 | $84.38 | 175,533 |
| 2022-07-29 | $83.98 | $84.90 | $83.63 | $83.80 | $83.80 | 239,734 |
| 2022-07-28 | $83.64 | $84.35 | $83.07 | $84.14 | $84.14 | 158,440 |
| 2022-07-27 | $83.10 | $84.10 | $83.01 | $83.51 | $83.51 | 311,534 |
| 2022-07-26 | $83.31 | $84.78 | $83.22 | $83.59 | $83.59 | 173,692 |
| 2022-07-25 | $82.62 | $84.04 | $82.55 | $83.65 | $83.65 | 276,019 |
| 2022-07-22 | $81.37 | $82.26 | $80.35 | $81.96 | $81.96 | 217,522 |
| 2022-07-21 | $81.77 | $82.25 | $81.25 | $81.63 | $81.63 | 163,790 |
| 2022-07-20 | $80.57 | $82.70 | $80.03 | $82.39 | $82.39 | 208,536 |
| 2022-07-19 | $80.36 | $81.33 | $79.78 | $81.03 | $81.03 | 257,506 |
| 2022-07-18 | $79.81 | $80.48 | $79.12 | $79.47 | $79.47 | 227,347 |
| 2022-07-15 | $78.64 | $80.02 | $78.32 | $79.24 | $79.24 | 190,571 |
| 2022-07-14 | $77.55 | $77.64 | $76.20 | $77.33 | $77.33 | 119,671 |
| 2022-07-13 | $79.63 | $79.75 | $78.52 | $78.67 | $78.67 | 126,719 |
| 2022-07-12 | $79.65 | $80.62 | $79.63 | $79.95 | $79.95 | 169,514 |
| 2022-07-11 | $79.73 | $80.45 | $79.59 | $79.94 | $79.94 | 139,351 |
| 2022-07-08 | $80.58 | $80.71 | $79.71 | $80.36 | $80.36 | 131,720 |
| 2022-07-07 | $81.17 | $81.54 | $80.12 | $80.18 | $80.18 | 127,609 |
| 2022-07-06 | $80.88 | $81.76 | $79.93 | $80.62 | $80.62 | 215,780 |
| 2022-07-05 | $80.32 | $81.67 | $79.55 | $81.47 | $81.47 | 289,740 |
| 2022-07-01 | $78.94 | $81.71 | $78.94 | $81.52 | $81.52 | 201,536 |
| 2022-06-30 | $78.25 | $80.04 | $78.14 | $79.43 | $79.43 | 252,632 |
| 2022-06-29 | $80.28 | $80.28 | $79.03 | $79.51 | $79.51 | 176,987 |
| 2022-06-28 | $80.50 | $81.28 | $79.95 | $80.08 | $80.08 | 173,041 |
| 2022-06-27 | $79.72 | $80.46 | $79.22 | $80.09 | $80.09 | 179,199 |
| 2022-06-24 | $78.67 | $79.87 | $78.67 | $79.08 | $79.08 | 510,581 |
| 2022-06-23 | $79.93 | $80.50 | $77.89 | $78.97 | $78.46 | 179,013 |
| 2022-06-22 | $79.66 | $80.53 | $78.88 | $80.21 | $79.70 | 193,809 |
| 2022-06-21 | $80.08 | $80.86 | $79.48 | $80.47 | $79.95 | 189,150 |
| 2022-06-17 | $78.86 | $79.90 | $78.06 | $78.79 | $78.29 | 559,770 |
| 2022-06-16 | $78.69 | $79.17 | $77.28 | $77.62 | $77.12 | 267,198 |
| 2022-06-15 | $79.79 | $80.96 | $77.20 | $79.71 | $79.20 | 176,920 |
| 2022-06-14 | $78.00 | $79.78 | $77.80 | $79.19 | $78.68 | 209,646 |
| 2022-06-13 | $78.60 | $79.51 | $78.08 | $78.28 | $77.78 | 249,480 |
| 2022-06-10 | $78.93 | $80.48 | $78.93 | $80.22 | $79.71 | 230,452 |
| 2022-06-09 | $82.23 | $82.34 | $79.95 | $80.19 | $79.68 | 128,307 |
| 2022-06-08 | $83.55 | $83.55 | $81.94 | $82.45 | $81.92 | 139,444 |
| 2022-06-07 | $83.09 | $84.15 | $82.79 | $84.03 | $83.49 | 91,525 |
| 2022-06-06 | $83.90 | $84.68 | $83.32 | $83.69 | $83.15 | 114,996 |
| 2022-06-03 | $83.38 | $83.77 | $83.03 | $83.66 | $83.12 | 119,839 |
| 2022-06-02 | $82.71 | $83.79 | $82.09 | $83.79 | $83.25 | 98,033 |
| 2022-06-01 | $83.29 | $83.29 | $81.79 | $82.45 | $81.92 | 117,614 |
| 2022-05-31 | $82.81 | $83.99 | $82.25 | $83.30 | $82.77 | 179,888 |
| 2022-05-27 | $82.77 | $83.62 | $82.59 | $83.55 | $83.01 | 97,012 |
| 2022-05-26 | $81.51 | $82.77 | $81.51 | $82.52 | $81.99 | 144,530 |
| 2022-05-25 | $80.28 | $81.87 | $79.82 | $80.93 | $80.41 | 157,328 |
| 2022-05-24 | $81.30 | $81.48 | $79.29 | $80.30 | $79.79 | 177,012 |
| 2022-05-23 | $80.73 | $81.94 | $80.11 | $81.30 | $80.78 | 181,877 |
| 2022-05-20 | $78.77 | $79.76 | $77.69 | $79.76 | $79.76 | 246,338 |
| 2022-05-19 | $78.40 | $80.00 | $78.32 | $78.58 | $78.58 | 288,312 |
| 2022-05-18 | $78.15 | $79.59 | $78.15 | $79.09 | $79.09 | 313,049 |
| 2022-05-17 | $77.63 | $79.54 | $77.34 | $79.23 | $79.23 | 150,392 |
| 2022-05-16 | $77.43 | $77.43 | $75.78 | $76.34 | $76.34 | 154,345 |
| 2022-05-13 | $77.63 | $78.44 | $76.36 | $76.81 | $76.81 | 164,283 |
| 2022-05-12 | $76.04 | $77.26 | $75.36 | $77.15 | $77.15 | 207,759 |
| 2022-05-11 | $76.92 | $78.35 | $76.13 | $76.22 | $76.22 | 185,572 |
| 2022-05-10 | $77.66 | $78.56 | $75.76 | $76.64 | $76.64 | 251,671 |
| 2022-05-09 | $76.92 | $78.16 | $76.56 | $77.28 | $77.28 | 194,035 |
| 2022-05-06 | $77.71 | $77.83 | $76.47 | $77.57 | $77.57 | 195,720 |
| 2022-05-05 | $78.91 | $78.98 | $77.02 | $77.73 | $77.73 | 171,069 |
| 2022-05-04 | $78.14 | $80.08 | $77.75 | $79.79 | $79.79 | 147,946 |
| 2022-05-03 | $77.44 | $78.60 | $77.02 | $77.88 | $77.88 | 168,801 |
| 2022-05-02 | $77.35 | $77.94 | $76.17 | $77.42 | $77.42 | 206,709 |
| 2022-04-29 | $78.45 | $78.77 | $76.82 | $77.16 | $77.16 | 224,612 |
| 2022-04-28 | $77.87 | $78.64 | $77.15 | $78.64 | $78.64 | 138,521 |
| 2022-04-27 | $76.82 | $77.95 | $76.09 | $77.20 | $77.20 | 236,914 |
| 2022-04-26 | $78.00 | $78.46 | $76.59 | $76.67 | $76.67 | 198,292 |
| 2022-04-25 | $78.51 | $79.34 | $77.04 | $78.93 | $78.93 | 241,395 |
| 2022-04-22 | $79.50 | $79.50 | $78.20 | $78.54 | $78.54 | 192,107 |
| 2022-04-21 | $81.37 | $81.45 | $79.84 | $80.23 | $80.23 | 258,428 |
| 2022-04-20 | $80.78 | $81.62 | $79.45 | $80.70 | $80.70 | 94,074 |
| 2022-04-19 | $78.85 | $80.20 | $78.52 | $79.88 | $79.88 | 201,965 |
| 2022-04-18 | $78.02 | $79.48 | $78.00 | $78.48 | $78.48 | 207,466 |
| 2022-04-14 | $79.61 | $79.77 | $78.01 | $78.44 | $78.44 | 147,513 |
| 2022-04-13 | $77.77 | $79.36 | $77.39 | $79.07 | $79.07 | 188,116 |
| 2022-04-12 | $77.94 | $78.64 | $77.03 | $77.92 | $77.92 | 219,752 |
| 2022-04-11 | $76.91 | $78.71 | $76.91 | $77.76 | $77.76 | 209,387 |
| 2022-04-08 | $79.10 | $79.13 | $76.76 | $77.16 | $77.16 | 323,882 |
| 2022-04-07 | $78.73 | $79.13 | $77.63 | $78.36 | $78.36 | 284,061 |
| 2022-04-06 | $79.92 | $80.38 | $78.25 | $78.37 | $78.37 | 253,310 |
| 2022-04-05 | $80.55 | $80.79 | $79.51 | $79.66 | $79.66 | 155,501 |
| 2022-04-04 | $81.72 | $81.72 | $79.86 | $80.57 | $80.57 | 205,477 |
| 2022-04-01 | $82.32 | $83.05 | $80.73 | $81.46 | $81.46 | 241,039 |
| 2022-03-31 | $82.95 | $83.78 | $81.49 | $81.69 | $81.69 | 225,257 |
| 2022-03-30 | $85.04 | $85.33 | $82.29 | $83.24 | $83.24 | 249,490 |
| 2022-03-29 | $85.52 | $86.32 | $84.01 | $84.86 | $84.86 | 228,042 |
| 2022-03-28 | $84.59 | $84.60 | $83.25 | $84.55 | $84.55 | 136,488 |
| 2022-03-25 | $83.32 | $85.26 | $82.69 | $85.23 | $85.23 | 111,600 |
| 2022-03-24 | $82.64 | $83.48 | $81.61 | $83.37 | $82.87 | 104,857 |
| 2022-03-23 | $84.84 | $84.84 | $82.16 | $82.27 | $81.78 | 107,648 |
| 2022-03-22 | $85.24 | $86.89 | $83.92 | $85.34 | $84.83 | 153,514 |
| 2022-03-21 | $86.41 | $87.18 | $83.56 | $84.40 | $83.90 | 239,886 |
| 2022-03-18 | $84.24 | $86.72 | $81.94 | $86.52 | $86.01 | 667,638 |
| 2022-03-17 | $84.90 | $84.90 | $83.29 | $84.37 | $83.87 | 124,298 |
| 2022-03-16 | $84.67 | $86.12 | $83.66 | $85.70 | $85.19 | 207,920 |
| 2022-03-15 | $84.90 | $85.20 | $82.61 | $83.82 | $83.32 | 169,711 |
| 2022-03-14 | $85.49 | $86.19 | $83.72 | $84.26 | $83.76 | 182,782 |
| 2022-03-11 | $84.00 | $85.36 | $83.39 | $84.51 | $84.01 | 149,752 |
| 2022-03-10 | $81.93 | $83.95 | $81.56 | $83.84 | $83.34 | 110,851 |
| 2022-03-09 | $82.00 | $83.89 | $82.00 | $83.10 | $82.61 | 177,120 |
| 2022-03-08 | $82.20 | $83.87 | $80.72 | $81.26 | $80.78 | 239,592 |
| 2022-03-07 | $82.94 | $83.40 | $81.30 | $81.69 | $81.20 | 202,007 |
| 2022-03-04 | $83.81 | $84.87 | $82.28 | $83.30 | $82.80 | 142,860 |
| 2022-03-03 | $85.44 | $85.44 | $84.21 | $85.25 | $84.74 | 150,421 |
| 2022-03-02 | $82.56 | $85.73 | $82.52 | $85.19 | $84.68 | 151,553 |
| 2022-03-01 | $85.38 | $85.76 | $81.02 | $81.78 | $81.29 | 248,953 |
| 2022-02-28 | $84.43 | $86.61 | $84.43 | $86.01 | $85.50 | 204,697 |
| 2022-02-25 | $82.93 | $86.54 | $81.42 | $85.93 | $85.42 | 179,796 |
| 2022-02-24 | $81.21 | $82.63 | $79.57 | $82.41 | $81.92 | 219,520 |
| 2022-02-23 | $84.25 | $85.10 | $83.40 | $83.70 | $83.20 | 182,720 |
| 2022-02-22 | $84.62 | $85.32 | $83.93 | $84.43 | $83.93 | 160,490 |
| 2022-02-18 | $84.16 | $85.93 | $83.57 | $85.23 | $84.72 | 130,198 |
| 2022-02-17 | $85.27 | $85.53 | $83.86 | $84.78 | $84.28 | 176,791 |
| 2022-02-16 | $86.52 | $87.30 | $85.82 | $85.95 | $85.44 | 156,629 |
| 2022-02-15 | $86.00 | $87.39 | $85.81 | $87.27 | $86.75 | 187,521 |
| 2022-02-14 | $85.89 | $86.80 | $84.48 | $84.86 | $84.36 | 190,230 |
| 2022-02-11 | $85.28 | $87.09 | $84.09 | $85.15 | $84.64 | 211,491 |
| 2022-02-10 | $85.50 | $86.78 | $84.81 | $85.48 | $84.97 | 212,636 |
| 2022-02-09 | $87.28 | $87.98 | $85.13 | $85.70 | $85.19 | 141,967 |
| 2022-02-08 | $85.48 | $87.50 | $85.42 | $87.46 | $86.94 | 192,895 |
| 2022-02-07 | $84.76 | $85.44 | $83.99 | $84.95 | $84.44 | 117,780 |
| 2022-02-04 | $83.13 | $85.23 | $82.76 | $84.78 | $84.28 | 129,497 |
| 2022-02-03 | $83.13 | $84.33 | $82.28 | $82.70 | $82.21 | 103,319 |
| 2022-02-02 | $83.99 | $84.14 | $82.30 | $83.27 | $82.77 | 178,493 |
| 2022-02-01 | $83.78 | $84.66 | $82.48 | $84.16 | $83.66 | 173,728 |
| 2022-01-31 | $81.81 | $84.83 | $80.53 | $84.35 | $83.85 | 311,163 |
| 2022-01-28 | $82.62 | $84.91 | $80.69 | $82.87 | $82.38 | 152,028 |
| 2022-01-27 | $84.37 | $85.79 | $82.04 | $82.73 | $82.24 | 184,235 |
| 2022-01-26 | $84.29 | $86.20 | $82.42 | $84.04 | $83.54 | 186,490 |
| 2022-01-25 | $82.95 | $85.37 | $81.75 | $84.29 | $83.79 | 160,404 |
| 2022-01-24 | $82.88 | $84.05 | $81.64 | $83.51 | $83.01 | 262,702 |
| 2022-01-21 | $75.07 | $84.62 | $75.07 | $83.48 | $82.98 | 341,444 |
| 2022-01-20 | $83.54 | $84.30 | $79.44 | $79.86 | $79.38 | 157,296 |
| 2022-01-19 | $85.40 | $85.90 | $82.94 | $83.11 | $82.62 | 147,287 |
| 2022-01-18 | $87.57 | $87.66 | $84.80 | $84.96 | $84.45 | 143,184 |
| 2022-01-14 | $85.46 | $87.07 | $84.80 | $86.99 | $86.47 | 120,939 |
| 2022-01-13 | $86.12 | $87.55 | $85.26 | $86.29 | $85.78 | 133,566 |
| 2022-01-12 | $86.51 | $86.97 | $85.39 | $85.77 | $85.26 | 199,569 |
| 2022-01-11 | $88.26 | $88.26 | $86.02 | $86.51 | $86.00 | 123,153 |
| 2022-01-10 | $87.02 | $88.39 | $86.37 | $88.27 | $87.74 | 221,865 |
| 2022-01-07 | $86.65 | $87.12 | $85.88 | $86.64 | $86.12 | 128,250 |
| 2022-01-06 | $84.22 | $86.62 | $83.09 | $86.31 | $85.80 | 152,617 |
| 2022-01-05 | $84.67 | $85.40 | $83.10 | $83.40 | $82.90 | 153,300 |
| 2022-01-04 | $84.38 | $85.93 | $83.37 | $84.58 | $84.08 | 381,875 |
| 2022-01-03 | $82.05 | $83.80 | $82.05 | $83.32 | $82.82 | 211,180 |
| 2021-12-31 | $81.62 | $82.22 | $81.08 | $81.53 | $81.05 | 126,342 |
| 2021-12-30 | $82.37 | $82.87 | $80.21 | $81.80 | $81.31 | 171,606 |
| 2021-12-29 | $81.24 | $82.23 | $80.46 | $81.97 | $81.48 | 136,318 |
| 2021-12-28 | $80.90 | $82.33 | $80.62 | $81.24 | $80.76 | 111,462 |
| 2021-12-27 | $80.00 | $82.97 | $79.23 | $81.30 | $80.82 | 135,833 |
| 2021-12-23 | $80.04 | $81.22 | $79.55 | $79.83 | $79.36 | 157,083 |
| 2021-12-22 | $79.27 | $80.17 | $78.88 | $80.05 | $79.10 | 162,566 |
| 2021-12-21 | $78.30 | $79.96 | $78.29 | $79.56 | $78.61 | 326,070 |
| 2021-12-20 | $77.52 | $77.88 | $76.46 | $77.29 | $76.37 | 344,871 |
| 2021-12-17 | $79.49 | $80.19 | $77.28 | $78.71 | $77.77 | 867,116 |
| 2021-12-16 | $81.73 | $82.51 | $79.88 | $80.12 | $79.17 | 270,727 |
| 2021-12-15 | $82.34 | $82.93 | $80.30 | $80.73 | $79.77 | 608,881 |
| 2021-12-14 | $81.09 | $82.93 | $81.07 | $81.98 | $81.01 | 175,283 |
| 2021-12-13 | $81.24 | $81.85 | $79.80 | $80.97 | $80.01 | 204,146 |
| 2021-12-10 | $81.56 | $82.42 | $80.41 | $81.82 | $80.85 | 123,969 |
| 2021-12-09 | $81.95 | $82.34 | $81.12 | $81.14 | $80.18 | 185,798 |
| 2021-12-08 | $82.44 | $83.28 | $81.82 | $82.79 | $81.81 | 1,396,056 |
| 2021-12-07 | $83.02 | $84.23 | $81.97 | $82.46 | $81.48 | 178,852 |
| 2021-12-06 | $81.03 | $83.59 | $80.21 | $82.72 | $81.74 | 234,376 |
| 2021-12-03 | $81.91 | $81.91 | $79.19 | $79.87 | $78.92 | 166,195 |
| 2021-12-02 | $79.56 | $82.07 | $79.48 | $81.60 | $80.63 | 229,678 |
| 2021-12-01 | $80.90 | $81.95 | $78.75 | $78.91 | $77.97 | 248,585 |
| 2021-11-30 | $79.15 | $80.17 | $78.32 | $79.06 | $78.12 | 286,787 |
| 2021-11-29 | $82.92 | $83.16 | $80.10 | $80.27 | $79.32 | 274,338 |
| 2021-11-26 | $82.89 | $84.57 | $80.24 | $81.69 | $80.72 | 181,696 |
| 2021-11-24 | $86.03 | $86.85 | $85.18 | $85.86 | $84.84 | 126,164 |
| 2021-11-23 | $85.58 | $87.34 | $85.58 | $86.39 | $85.36 | 247,651 |
| 2021-11-22 | $86.80 | $88.37 | $85.22 | $86.04 | $85.02 | 296,751 |
| 2021-11-19 | $84.80 | $85.15 | $83.43 | $84.73 | $83.72 | 174,232 |
| 2021-11-18 | $86.33 | $86.75 | $85.09 | $85.72 | $84.70 | 314,395 |
| 2021-11-17 | $87.07 | $87.07 | $85.73 | $86.41 | $85.38 | 278,920 |
| 2021-11-16 | $87.40 | $88.42 | $85.59 | $87.68 | $86.64 | 354,914 |
| 2021-11-15 | $88.21 | $89.50 | $86.87 | $87.53 | $86.49 | 363,018 |
| 2021-11-12 | $89.82 | $90.81 | $86.81 | $87.79 | $86.75 | 4,261,607 |
| 2021-11-11 | $88.59 | $90.86 | $88.08 | $89.88 | $88.81 | 621,984 |
| 2021-11-10 | $91.76 | $92.46 | $88.40 | $88.53 | $87.48 | 478,584 |
| 2021-11-09 | $91.01 | $92.26 | $90.00 | $91.72 | $90.63 | 382,890 |
| 2021-11-08 | $90.91 | $93.52 | $90.73 | $91.68 | $90.59 | 362,185 |
| 2021-11-05 | $90.29 | $91.61 | $88.01 | $90.57 | $89.49 | 194,801 |
| 2021-11-04 | $90.74 | $90.74 | $88.13 | $89.43 | $88.37 | 205,444 |
| 2021-11-03 | $86.60 | $91.31 | $86.60 | $90.87 | $89.79 | 253,635 |
| 2021-11-02 | $88.04 | $88.39 | $86.80 | $87.62 | $86.58 | 195,263 |
| 2021-11-01 | $85.83 | $87.70 | $84.82 | $87.47 | $86.43 | 205,441 |
| 2021-10-29 | $84.30 | $85.05 | $83.42 | $84.50 | $83.50 | 134,440 |
| 2021-10-28 | $81.35 | $84.45 | $81.35 | $84.21 | $83.21 | 220,005 |
| 2021-10-27 | $81.95 | $82.34 | $80.78 | $81.19 | $80.22 | 205,015 |
| 2021-10-26 | $83.68 | $83.68 | $82.35 | $82.57 | $81.59 | 208,832 |
| 2021-10-25 | $81.92 | $84.41 | $80.86 | $83.67 | $82.68 | 291,172 |
| 2021-10-22 | $83.49 | $84.99 | $82.45 | $84.83 | $83.82 | 301,004 |
| 2021-10-21 | $84.11 | $84.85 | $83.03 | $83.41 | $82.42 | 248,880 |
| 2021-10-20 | $81.82 | $84.49 | $81.53 | $84.27 | $83.27 | 289,440 |
| 2021-10-19 | $81.34 | $82.10 | $79.95 | $82.05 | $81.07 | 236,768 |
| 2021-10-18 | $80.17 | $81.27 | $80.17 | $81.01 | $80.05 | 134,446 |
| 2021-10-15 | $81.96 | $81.96 | $80.28 | $80.42 | $79.46 | 175,640 |
| 2021-10-14 | $80.00 | $80.36 | $79.33 | $80.20 | $79.25 | 148,247 |
| 2021-10-13 | $80.96 | $81.17 | $78.60 | $79.71 | $78.76 | 101,627 |
| 2021-10-12 | $81.46 | $82.10 | $80.91 | $81.08 | $80.12 | 147,676 |
| 2021-10-11 | $81.82 | $82.30 | $80.96 | $81.71 | $80.74 | 134,145 |
| 2021-10-08 | $80.46 | $81.59 | $79.90 | $81.29 | $80.32 | 119,153 |
| 2021-10-07 | $78.89 | $80.52 | $78.32 | $80.43 | $79.47 | 207,716 |
| 2021-10-06 | $77.32 | $78.22 | $76.03 | $78.14 | $77.21 | 126,729 |
| 2021-10-05 | $79.75 | $79.75 | $77.50 | $77.56 | $76.64 | 187,058 |
| 2021-10-04 | $79.27 | $80.43 | $78.23 | $79.29 | $78.35 | 134,548 |
| 2021-10-01 | $76.71 | $79.96 | $76.15 | $79.24 | $78.30 | 267,279 |
| 2021-09-30 | $77.59 | $78.16 | $75.99 | $76.15 | $75.24 | 143,405 |
| 2021-09-29 | $75.49 | $77.58 | $75.19 | $77.31 | $76.39 | 146,131 |
| 2021-09-28 | $76.96 | $78.11 | $75.02 | $75.34 | $74.44 | 121,613 |
| 2021-09-27 | $74.11 | $77.59 | $74.11 | $76.52 | $75.61 | 196,879 |
| 2021-09-24 | $72.98 | $75.05 | $72.98 | $73.92 | $73.04 | 180,338 |
| 2021-09-23 | $71.75 | $74.45 | $71.75 | $73.87 | $72.52 | 187,236 |
| 2021-09-22 | $71.67 | $72.01 | $70.67 | $71.26 | $69.96 | 100,095 |
| 2021-09-21 | $70.43 | $70.88 | $69.69 | $70.13 | $68.85 | 159,686 |
| 2021-09-20 | $69.77 | $70.47 | $69.05 | $70.23 | $68.95 | 199,126 |
| 2021-09-17 | $71.27 | $71.64 | $69.98 | $71.53 | $70.22 | 492,560 |
| 2021-09-16 | $70.43 | $70.76 | $69.47 | $70.33 | $69.05 | 115,456 |
| 2021-09-15 | $69.44 | $70.51 | $68.93 | $70.26 | $68.98 | 149,371 |
| 2021-09-14 | $71.47 | $71.47 | $69.10 | $69.43 | $68.16 | 98,356 |
| 2021-09-13 | $71.43 | $71.95 | $70.42 | $71.43 | $70.13 | 126,295 |
| 2021-09-10 | $73.09 | $73.63 | $70.80 | $70.90 | $69.61 | 109,943 |
| 2021-09-09 | $73.62 | $74.35 | $72.74 | $72.98 | $71.65 | 107,614 |
| 2021-09-08 | $73.96 | $74.62 | $73.35 | $73.77 | $72.42 | 108,531 |
| 2021-09-07 | $75.09 | $75.83 | $74.22 | $74.34 | $72.98 | 100,879 |
| 2021-09-03 | $75.93 | $75.97 | $74.79 | $75.09 | $73.72 | 81,790 |
| 2021-09-02 | $76.24 | $76.64 | $75.52 | $75.62 | $74.24 | 113,942 |
| 2021-09-01 | $77.92 | $77.92 | $75.64 | $76.08 | $74.69 | 128,457 |
| 2021-08-31 | $76.37 | $77.13 | $75.94 | $76.70 | $75.30 | 100,721 |
| 2021-08-30 | $78.14 | $78.14 | $75.82 | $76.02 | $74.63 | 131,628 |
| 2021-08-27 | $76.98 | $78.22 | $76.98 | $78.22 | $76.79 | 174,476 |
| 2021-08-26 | $77.60 | $78.44 | $76.57 | $76.59 | $75.19 | 156,868 |
| 2021-08-25 | $77.60 | $78.50 | $77.39 | $77.54 | $76.12 | 130,813 |
| 2021-08-24 | $78.60 | $78.95 | $77.39 | $77.69 | $76.27 | 150,092 |
| 2021-08-23 | $78.00 | $78.80 | $77.59 | $78.40 | $76.97 | 218,902 |
| 2021-08-20 | $75.62 | $77.61 | $75.53 | $77.58 | $76.16 | 143,879 |
| 2021-08-19 | $74.48 | $75.71 | $74.36 | $75.67 | $74.29 | 253,387 |
| 2021-08-18 | $75.79 | $76.40 | $75.02 | $75.23 | $73.86 | 146,266 |
| 2021-08-17 | $76.00 | $76.66 | $74.98 | $75.84 | $74.45 | 192,668 |
| 2021-08-16 | $75.58 | $76.71 | $74.65 | $76.66 | $75.26 | 284,400 |
| 2021-08-13 | $75.97 | $77.17 | $75.82 | $76.13 | $74.74 | 241,728 |
| 2021-08-12 | $76.13 | $76.66 | $75.48 | $76.20 | $74.81 | 184,665 |
| 2021-08-11 | $75.93 | $76.83 | $75.08 | $76.17 | $74.78 | 213,316 |
| 2021-08-10 | $73.40 | $75.96 | $73.00 | $75.75 | $74.37 | 290,655 |
| 2021-08-09 | $73.30 | $74.05 | $72.56 | $72.94 | $71.61 | 148,031 |
| 2021-08-06 | $72.69 | $73.96 | $72.19 | $73.70 | $72.35 | 197,964 |
| 2021-08-05 | $71.17 | $71.79 | $71.03 | $71.56 | $70.25 | 101,615 |
| 2021-08-04 | $71.14 | $71.36 | $70.39 | $70.85 | $69.56 | 130,117 |
| 2021-08-03 | $71.46 | $72.15 | $70.22 | $71.98 | $70.67 | 147,001 |
| 2021-08-02 | $70.81 | $72.18 | $70.33 | $70.97 | $69.67 | 189,092 |
| 2021-07-30 | $70.35 | $71.63 | $70.35 | $70.68 | $69.39 | 189,739 |
| 2021-07-29 | $71.12 | $71.62 | $70.13 | $70.61 | $69.32 | 149,106 |
| 2021-07-28 | $69.49 | $70.70 | $68.75 | $70.64 | $69.35 | 161,865 |
| 2021-07-27 | $69.55 | $69.73 | $68.48 | $68.95 | $67.69 | 105,236 |
| 2021-07-26 | $69.23 | $70.59 | $69.23 | $69.92 | $68.64 | 118,287 |
| 2021-07-23 | $69.73 | $71.06 | $68.46 | $69.17 | $67.91 | 116,745 |
| 2021-07-22 | $70.34 | $70.73 | $68.14 | $68.70 | $67.45 | 167,280 |
| 2021-07-21 | $70.73 | $71.92 | $70.38 | $70.48 | $69.19 | 114,132 |
| 2021-07-20 | $69.19 | $72.40 | $68.92 | $70.11 | $68.83 | 244,543 |
| 2021-07-19 | $69.61 | $70.55 | $68.61 | $69.29 | $68.02 | 237,719 |
| 2021-07-16 | $73.02 | $73.02 | $71.06 | $71.19 | $69.89 | 159,772 |
| 2021-07-15 | $70.99 | $72.53 | $70.64 | $72.52 | $71.20 | 119,020 |
| 2021-07-14 | $71.12 | $71.79 | $70.70 | $71.35 | $70.05 | 159,826 |
| 2021-07-13 | $72.14 | $72.14 | $70.42 | $71.05 | $69.75 | 153,943 |
| 2021-07-12 | $71.54 | $72.72 | $70.98 | $72.40 | $71.08 | 183,371 |
| 2021-07-09 | $71.60 | $72.28 | $70.92 | $72.27 | $70.95 | 255,991 |
| 2021-07-08 | $70.45 | $71.10 | $69.52 | $70.10 | $68.82 | 174,586 |
| 2021-07-07 | $71.62 | $72.75 | $71.19 | $71.88 | $70.57 | 221,630 |
| 2021-07-06 | $74.44 | $74.44 | $71.68 | $72.08 | $70.76 | 139,243 |
| 2021-07-02 | $75.76 | $76.16 | $74.55 | $74.70 | $73.34 | 131,414 |
| 2021-07-01 | $76.12 | $76.30 | $75.34 | $75.88 | $74.49 | 125,038 |
| 2021-06-30 | $74.85 | $75.94 | $74.84 | $75.50 | $74.12 | 123,961 |
| 2021-06-29 | $76.19 | $76.50 | $75.05 | $75.30 | $73.92 | 124,858 |
| 2021-06-28 | $78.07 | $78.77 | $75.27 | $75.46 | $74.08 | 164,447 |
| 2021-06-25 | $78.24 | $79.33 | $78.07 | $78.47 | $77.04 | 629,277 |
| 2021-06-24 | $78.15 | $78.82 | $77.74 | $78.76 | $76.85 | 229,187 |
| 2021-06-23 | $78.11 | $78.40 | $77.51 | $77.91 | $76.02 | 371,448 |
| 2021-06-22 | $77.51 | $78.18 | $76.20 | $77.79 | $75.90 | 200,915 |
| 2021-06-21 | $76.42 | $78.62 | $76.40 | $77.65 | $75.77 | 262,911 |
| 2021-06-18 | $77.02 | $78.42 | $75.42 | $75.46 | $73.63 | 708,413 |
| 2021-06-17 | $81.80 | $81.98 | $78.32 | $78.61 | $76.71 | 264,552 |
| 2021-06-16 | $79.97 | $81.92 | $79.02 | $81.51 | $79.53 | 197,159 |
| 2021-06-15 | $79.20 | $80.83 | $78.75 | $79.94 | $78.00 | 161,061 |
| 2021-06-14 | $79.78 | $79.78 | $78.22 | $78.88 | $76.97 | 195,633 |
| 2021-06-11 | $80.68 | $80.79 | $79.17 | $79.51 | $77.58 | 141,752 |
| 2021-06-10 | $81.55 | $81.80 | $80.17 | $80.18 | $78.24 | 217,673 |
| 2021-06-09 | $81.21 | $81.33 | $80.54 | $81.03 | $79.07 | 216,861 |
| 2021-06-08 | $81.50 | $82.00 | $81.03 | $81.54 | $79.56 | 201,163 |
| 2021-06-07 | $81.54 | $82.19 | $80.79 | $81.80 | $79.82 | 246,577 |
| 2021-06-04 | $80.94 | $81.51 | $80.15 | $81.30 | $79.33 | 114,423 |
| 2021-06-03 | $80.86 | $81.59 | $80.06 | $81.34 | $79.37 | 173,510 |
| 2021-06-02 | $81.92 | $82.01 | $80.70 | $80.87 | $78.91 | 187,311 |
| 2021-06-01 | $81.79 | $82.78 | $79.43 | $81.91 | $79.93 | 206,550 |
| 2021-05-28 | $81.30 | $81.99 | $80.02 | $81.61 | $79.63 | 199,324 |
| 2021-05-27 | $79.47 | $81.25 | $79.10 | $81.17 | $79.20 | 249,472 |
| 2021-05-26 | $77.03 | $78.81 | $76.52 | $78.79 | $76.88 | 164,666 |
| 2021-05-25 | $78.76 | $79.71 | $76.65 | $76.65 | $74.79 | 148,405 |
| 2021-05-24 | $79.52 | $79.71 | $78.83 | $78.85 | $76.94 | 142,622 |
| 2021-05-21 | $79.38 | $79.86 | $78.85 | $79.61 | $77.68 | 126,834 |
| 2021-05-20 | $77.89 | $78.71 | $76.84 | $78.41 | $76.51 | 141,159 |
| 2021-05-19 | $77.23 | $78.25 | $76.06 | $78.15 | $76.26 | 231,126 |
| 2021-05-18 | $80.34 | $80.42 | $78.17 | $78.20 | $76.30 | 165,437 |
| 2021-05-17 | $78.80 | $80.46 | $78.80 | $80.17 | $78.23 | 112,574 |
| 2021-05-14 | $79.10 | $80.46 | $78.58 | $80.19 | $78.25 | 148,102 |
| 2021-05-13 | $76.09 | $79.10 | $75.71 | $78.76 | $76.85 | 280,949 |
| 2021-05-12 | $78.48 | $78.88 | $76.10 | $76.29 | $74.44 | 150,691 |
| 2021-05-11 | $78.17 | $79.64 | $77.56 | $78.15 | $76.26 | 187,316 |
| 2021-05-10 | $80.40 | $81.00 | $79.28 | $79.55 | $77.62 | 239,429 |
| 2021-05-07 | $80.48 | $81.06 | $79.60 | $79.99 | $78.05 | 228,510 |
| 2021-05-06 | $81.69 | $81.71 | $79.93 | $81.71 | $79.73 | 205,942 |
| 2021-05-05 | $83.18 | $83.89 | $81.14 | $81.39 | $79.42 | 184,880 |
| 2021-05-04 | $82.75 | $84.49 | $82.43 | $83.02 | $81.01 | 270,907 |
| 2021-05-03 | $83.15 | $83.33 | $81.79 | $83.33 | $81.31 | 374,586 |
| 2021-04-30 | $82.66 | $82.88 | $81.81 | $81.90 | $79.92 | 342,155 |
| 2021-04-29 | $84.50 | $85.35 | $82.81 | $83.10 | $81.09 | 229,746 |
| 2021-04-28 | $84.25 | $84.79 | $83.36 | $84.18 | $82.14 | 297,523 |
| 2021-04-27 | $82.98 | $83.96 | $81.83 | $83.94 | $81.91 | 317,862 |
| 2021-04-26 | $83.24 | $83.84 | $81.51 | $83.07 | $81.06 | 296,199 |
| 2021-04-23 | $75.82 | $83.76 | $73.93 | $81.43 | $79.46 | 987,874 |
| 2021-04-22 | $80.11 | $80.74 | $79.07 | $79.07 | $77.15 | 109,285 |
| 2021-04-21 | $77.52 | $80.07 | $77.12 | $79.57 | $77.64 | 157,561 |
| 2021-04-20 | $81.28 | $81.31 | $78.09 | $78.16 | $76.27 | 173,505 |
| 2021-04-19 | $82.26 | $83.33 | $81.01 | $81.75 | $79.77 | 118,008 |
| 2021-04-16 | $82.86 | $83.79 | $81.85 | $82.52 | $80.52 | 65,490 |
| 2021-04-15 | $82.64 | $83.22 | $80.39 | $81.95 | $79.96 | 111,042 |
| 2021-04-14 | $80.87 | $83.35 | $80.87 | $82.19 | $80.20 | 112,063 |
| 2021-04-13 | $83.37 | $83.37 | $81.09 | $81.22 | $79.25 | 78,851 |
| 2021-04-12 | $83.84 | $84.51 | $83.51 | $83.71 | $81.68 | 90,193 |
| 2021-04-09 | $82.89 | $83.57 | $82.35 | $83.49 | $81.47 | 65,352 |
| 2021-04-08 | $82.66 | $83.15 | $81.30 | $82.49 | $80.49 | 96,046 |
| 2021-04-07 | $84.03 | $84.27 | $82.42 | $82.74 | $80.73 | 96,731 |
| 2021-04-06 | $84.52 | $85.10 | $83.61 | $83.81 | $81.78 | 71,124 |
| 2021-04-05 | $85.81 | $86.23 | $83.84 | $84.64 | $82.59 | 121,598 |
| 2021-04-01 | $83.81 | $85.42 | $83.64 | $84.62 | $82.57 | 118,812 |
| 2021-03-31 | $85.25 | $87.00 | $83.79 | $84.19 | $82.15 | 238,365 |
| 2021-03-30 | $85.38 | $86.96 | $84.85 | $84.86 | $82.80 | 150,003 |
| 2021-03-29 | $86.31 | $88.32 | $84.33 | $84.78 | $82.73 | 109,102 |
| 2021-03-26 | $86.75 | $87.81 | $85.02 | $87.04 | $84.93 | 128,234 |
| 2021-03-25 | $84.29 | $87.05 | $84.19 | $86.09 | $83.54 | 135,339 |
| 2021-03-24 | $85.92 | $88.34 | $84.82 | $84.88 | $82.37 | 133,835 |
| 2021-03-23 | $86.67 | $87.37 | $84.31 | $84.61 | $82.11 | 179,641 |
| 2021-03-22 | $90.35 | $90.99 | $86.91 | $88.22 | $85.61 | 149,873 |
| 2021-03-19 | $89.33 | $93.32 | $89.13 | $90.57 | $87.89 | 713,691 |
| 2021-03-18 | $93.16 | $96.13 | $91.89 | $92.33 | $89.60 | 137,100 |
| 2021-03-17 | $94.20 | $94.75 | $92.15 | $92.77 | $90.03 | 147,196 |
| 2021-03-16 | $95.16 | $95.93 | $92.93 | $93.72 | $90.95 | 181,619 |
| 2021-03-15 | $98.80 | $98.80 | $95.14 | $95.93 | $93.09 | 113,287 |
| 2021-03-12 | $97.94 | $99.85 | $97.25 | $98.62 | $95.70 | 188,177 |
| 2021-03-11 | $95.53 | $97.27 | $92.48 | $97.24 | $94.36 | 144,321 |
| 2021-03-10 | $94.37 | $96.23 | $94.37 | $95.72 | $92.89 | 169,956 |
| 2021-03-09 | $93.32 | $95.95 | $90.76 | $94.26 | $91.47 | 174,258 |
| 2021-03-08 | $92.31 | $95.13 | $91.61 | $94.22 | $91.43 | 137,326 |
| 2021-03-05 | $89.43 | $90.99 | $87.62 | $90.92 | $88.23 | 167,795 |
| 2021-03-04 | $87.24 | $91.17 | $86.35 | $87.70 | $85.11 | 159,106 |
| 2021-03-03 | $86.66 | $90.00 | $86.50 | $87.64 | $85.05 | 168,081 |
| 2021-03-02 | $87.85 | $88.37 | $86.06 | $86.06 | $83.51 | 72,762 |
| 2021-03-01 | $87.07 | $88.34 | $86.61 | $87.86 | $85.26 | 72,192 |
| 2021-02-26 | $85.83 | $87.10 | $84.16 | $85.51 | $82.98 | 156,122 |
| 2021-02-25 | $88.57 | $89.09 | $86.30 | $86.36 | $83.81 | 95,573 |
| 2021-02-24 | $86.01 | $88.76 | $84.28 | $88.05 | $85.45 | 165,473 |
| 2021-02-23 | $85.20 | $87.82 | $83.36 | $85.40 | $82.87 | 149,746 |
| 2021-02-22 | $83.51 | $85.54 | $83.03 | $85.02 | $82.50 | 157,173 |
| 2021-02-19 | $82.55 | $83.96 | $82.36 | $83.44 | $80.97 | 325,786 |
| 2021-02-18 | $80.93 | $82.76 | $80.93 | $82.52 | $80.08 | 141,623 |
| 2021-02-17 | $80.22 | $81.63 | $79.80 | $81.35 | $78.94 | 129,463 |
| 2021-02-16 | $79.55 | $81.34 | $78.66 | $80.90 | $78.51 | 134,696 |
| 2021-02-12 | $80.45 | $80.60 | $77.88 | $78.65 | $76.32 | 155,607 |
| 2021-02-11 | $81.14 | $82.10 | $79.15 | $80.95 | $78.56 | 138,410 |
| 2021-02-10 | $82.00 | $82.59 | $80.87 | $80.99 | $78.59 | 99,988 |
| 2021-02-09 | $79.14 | $82.00 | $78.83 | $81.85 | $79.43 | 141,580 |
| 2021-02-08 | $77.63 | $79.50 | $76.91 | $79.50 | $77.15 | 94,705 |
| 2021-02-05 | $78.66 | $79.19 | $76.03 | $76.85 | $74.58 | 108,540 |
| 2021-02-04 | $76.53 | $79.09 | $76.53 | $77.74 | $75.44 | 116,695 |
| 2021-02-03 | $77.82 | $77.96 | $75.18 | $76.23 | $73.97 | 152,613 |
| 2021-02-02 | $77.98 | $79.20 | $76.91 | $78.30 | $75.98 | 86,957 |
| 2021-02-01 | $75.33 | $77.38 | $74.06 | $76.69 | $74.42 | 96,875 |
| 2021-01-29 | $76.18 | $76.53 | $74.42 | $75.08 | $72.86 | 137,038 |
| 2021-01-28 | $77.74 | $78.51 | $75.43 | $76.47 | $74.21 | 154,042 |
| 2021-01-27 | $76.78 | $78.74 | $75.61 | $76.52 | $74.26 | 121,753 |
| 2021-01-26 | $79.14 | $79.79 | $78.07 | $78.61 | $76.28 | 100,323 |
| 2021-01-25 | $77.52 | $78.72 | $75.54 | $78.44 | $76.12 | 140,361 |
| 2021-01-22 | $77.04 | $78.53 | $75.36 | $78.08 | $75.77 | 268,690 |
| 2021-01-21 | $79.95 | $80.50 | $78.27 | $78.68 | $76.35 | 137,862 |
| 2021-01-20 | $79.29 | $80.20 | $79.02 | $80.00 | $77.63 | 120,444 |
| 2021-01-19 | $80.50 | $80.50 | $78.41 | $79.29 | $76.94 | 174,634 |
| 2021-01-15 | $79.06 | $80.04 | $78.06 | $79.62 | $77.26 | 84,016 |
| 2021-01-14 | $78.99 | $80.50 | $78.93 | $79.91 | $77.55 | 87,921 |
| 2021-01-13 | $79.25 | $79.30 | $77.63 | $78.45 | $76.13 | 71,418 |
| 2021-01-12 | $78.87 | $80.65 | $78.42 | $79.78 | $77.42 | 73,847 |
| 2021-01-11 | $76.14 | $78.71 | $76.14 | $78.32 | $76.00 | 83,036 |
| 2021-01-08 | $80.41 | $81.24 | $76.11 | $77.07 | $74.79 | 152,386 |
| 2021-01-07 | $80.36 | $81.09 | $79.47 | $80.62 | $78.23 | 168,060 |
| 2021-01-06 | $76.04 | $81.81 | $75.40 | $78.81 | $76.48 | 461,620 |
| 2021-01-05 | $72.61 | $75.14 | $72.31 | $74.09 | $71.90 | 147,003 |
| 2021-01-04 | $73.35 | $73.69 | $71.33 | $72.60 | $70.45 | 110,708 |
| 2020-12-31 | $73.00 | $73.68 | $70.98 | $73.04 | $70.88 | 80,118 |
| 2020-12-30 | $71.57 | $73.54 | $71.07 | $73.01 | $70.85 | 101,877 |
| 2020-12-29 | $74.51 | $74.97 | $71.80 | $72.19 | $70.05 | 93,003 |
| 2020-12-28 | $74.38 | $74.98 | $73.10 | $74.43 | $72.23 | 130,122 |
| 2020-12-24 | $74.27 | $74.27 | $66.84 | $73.97 | $71.78 | 59,754 |
| 2020-12-23 | $72.44 | $74.22 | $72.44 | $74.20 | $71.56 | 101,900 |
| 2020-12-22 | $73.29 | $73.95 | $71.12 | $71.59 | $69.04 | 104,648 |
| 2020-12-21 | $75.14 | $75.14 | $72.06 | $73.07 | $70.47 | 89,904 |
| 2020-12-18 | $74.93 | $75.61 | $73.73 | $74.44 | $71.79 | 611,414 |
| 2020-12-17 | $74.19 | $75.65 | $73.61 | $74.51 | $71.86 | 138,309 |
| 2020-12-16 | $77.45 | $77.45 | $75.84 | $76.16 | $73.45 | 140,390 |
| 2020-12-15 | $76.08 | $77.33 | $74.12 | $76.82 | $74.09 | 118,792 |
| 2020-12-14 | $75.00 | $76.20 | $74.13 | $75.11 | $72.44 | 120,469 |
| 2020-12-11 | $72.73 | $74.76 | $72.73 | $74.57 | $71.92 | 88,717 |
| 2020-12-10 | $72.78 | $73.87 | $70.51 | $73.82 | $71.19 | 83,750 |
| 2020-12-09 | $73.92 | $74.36 | $72.86 | $73.59 | $70.97 | 111,783 |
| 2020-12-08 | $71.42 | $73.33 | $70.88 | $73.03 | $70.43 | 70,835 |
| 2020-12-07 | $71.74 | $72.51 | $70.75 | $72.20 | $69.63 | 70,747 |
| 2020-12-04 | $70.85 | $72.47 | $70.05 | $72.27 | $69.70 | 71,089 |
| 2020-12-03 | $70.79 | $71.12 | $69.33 | $70.38 | $67.88 | 80,508 |
| 2020-12-02 | $68.26 | $70.51 | $68.26 | $70.49 | $67.98 | 107,310 |
| 2020-12-01 | $68.96 | $69.69 | $67.61 | $68.39 | $65.96 | 129,044 |
| 2020-11-30 | $70.10 | $70.33 | $67.44 | $67.64 | $65.23 | 110,847 |
| 2020-11-27 | $70.91 | $73.09 | $68.88 | $70.98 | $68.45 | 58,126 |
| 2020-11-25 | $72.69 | $73.46 | $70.64 | $71.10 | $68.57 | 133,743 |
| 2020-11-24 | $71.37 | $73.34 | $70.61 | $73.03 | $70.43 | 176,112 |
| 2020-11-23 | $69.84 | $70.60 | $67.92 | $69.84 | $67.35 | 162,011 |
| 2020-11-20 | $68.40 | $69.73 | $67.66 | $69.43 | $66.96 | 196,221 |
| 2020-11-19 | $69.03 | $69.60 | $67.12 | $69.39 | $66.92 | 94,295 |
| 2020-11-18 | $71.32 | $71.89 | $69.12 | $69.13 | $66.67 | 98,734 |
| 2020-11-17 | $70.36 | $71.26 | $68.77 | $70.82 | $68.30 | 111,738 |
| 2020-11-16 | $71.11 | $71.97 | $70.09 | $71.43 | $68.89 | 136,822 |
| 2020-11-13 | $66.15 | $69.05 | $64.01 | $68.60 | $66.16 | 97,382 |
| 2020-11-12 | $66.55 | $68.09 | $64.71 | $66.18 | $63.83 | 105,964 |
| 2020-11-11 | $71.18 | $71.18 | $66.60 | $67.66 | $65.25 | 115,099 |
| 2020-11-10 | $69.06 | $71.68 | $67.61 | $71.18 | $68.65 | 181,635 |
| 2020-11-09 | $63.77 | $70.21 | $62.48 | $67.96 | $65.54 | 232,003 |
| 2020-11-06 | $59.84 | $60.16 | $58.29 | $58.49 | $56.41 | 82,446 |
| 2020-11-05 | $58.32 | $59.45 | $57.77 | $59.16 | $57.05 | 63,562 |
| 2020-11-04 | $60.68 | $61.30 | $58.14 | $58.31 | $56.24 | 159,668 |
| 2020-11-03 | $61.02 | $62.38 | $60.39 | $61.87 | $59.67 | 185,075 |
| 2020-11-02 | $58.01 | $59.84 | $57.30 | $59.73 | $57.60 | 161,887 |
| 2020-10-30 | $56.41 | $57.54 | $56.26 | $57.29 | $55.25 | 120,389 |
| 2020-10-29 | $55.45 | $56.97 | $54.03 | $56.51 | $54.50 | 140,319 |
| 2020-10-28 | $56.92 | $57.37 | $55.45 | $55.85 | $53.86 | 154,780 |
| 2020-10-27 | $58.90 | $59.52 | $55.52 | $58.17 | $56.10 | 160,354 |
| 2020-10-26 | $58.62 | $59.40 | $58.00 | $59.00 | $56.90 | 204,160 |
| 2020-10-23 | $56.25 | $59.03 | $55.77 | $58.12 | $56.05 | 243,710 |
| 2020-10-22 | $51.92 | $55.75 | $51.92 | $55.52 | $53.54 | 408,873 |
| 2020-10-21 | $52.09 | $52.72 | $51.79 | $52.34 | $50.48 | 237,314 |
| 2020-10-20 | $51.89 | $52.83 | $50.80 | $51.94 | $50.09 | 111,602 |
| 2020-10-19 | $53.28 | $53.28 | $51.28 | $51.33 | $49.50 | 111,033 |
| 2020-10-16 | $52.17 | $53.44 | $51.75 | $52.94 | $51.06 | 235,558 |
| 2020-10-15 | $50.82 | $52.54 | $50.82 | $52.37 | $50.51 | 114,441 |
| 2020-10-14 | $53.10 | $53.79 | $51.52 | $51.58 | $49.74 | 124,424 |
| 2020-10-13 | $53.77 | $54.71 | $52.90 | $53.21 | $51.32 | 82,121 |
| 2020-10-12 | $55.00 | $55.39 | $54.57 | $54.99 | $53.03 | 76,529 |
| 2020-10-09 | $56.44 | $56.58 | $54.97 | $55.04 | $53.08 | 109,244 |
| 2020-10-08 | $55.93 | $56.43 | $55.31 | $55.72 | $53.74 | 68,281 |
| 2020-10-07 | $55.69 | $56.71 | $54.87 | $55.34 | $53.37 | 138,652 |
| 2020-10-06 | $55.22 | $56.81 | $54.30 | $55.36 | $53.39 | 183,080 |
| 2020-10-05 | $53.49 | $54.58 | $52.41 | $54.31 | $52.38 | 111,516 |
| 2020-10-02 | $51.11 | $53.54 | $51.00 | $52.89 | $51.01 | 156,956 |
| 2020-10-01 | $52.12 | $52.95 | $51.49 | $52.15 | $50.29 | 138,522 |
| 2020-09-30 | $50.78 | $52.76 | $50.78 | $52.38 | $50.52 | 259,112 |
| 2020-09-29 | $50.19 | $51.24 | $49.25 | $50.63 | $48.83 | 127,692 |
| 2020-09-28 | $50.69 | $51.68 | $50.26 | $50.34 | $48.55 | 131,752 |
| 2020-09-25 | $49.85 | $50.40 | $49.52 | $50.12 | $48.34 | 172,728 |
| 2020-09-24 | $50.42 | $51.40 | $49.80 | $50.49 | $48.25 | 129,310 |
| 2020-09-23 | $51.52 | $52.80 | $50.26 | $50.30 | $48.07 | 166,289 |
| 2020-09-22 | $52.52 | $53.21 | $51.33 | $51.64 | $49.35 | 161,586 |
| 2020-09-21 | $52.97 | $53.46 | $51.64 | $52.50 | $50.17 | 228,427 |
| 2020-09-18 | $54.82 | $55.09 | $53.47 | $54.20 | $51.80 | 518,752 |
| 2020-09-17 | $54.04 | $55.50 | $53.75 | $54.34 | $51.93 | 173,146 |
| 2020-09-16 | $56.78 | $56.80 | $54.63 | $54.90 | $52.47 | 241,572 |
| 2020-09-15 | $57.06 | $57.39 | $56.01 | $56.65 | $54.14 | 217,561 |
| 2020-09-14 | $57.00 | $58.21 | $56.42 | $57.00 | $54.47 | 154,144 |
| 2020-09-11 | $57.00 | $57.02 | $55.39 | $56.18 | $53.69 | 257,158 |
| 2020-09-10 | $58.55 | $59.10 | $56.91 | $57.03 | $54.50 | 150,275 |
| 2020-09-09 | $60.15 | $60.26 | $58.26 | $58.43 | $55.84 | 158,646 |
| 2020-09-08 | $62.13 | $62.85 | $59.03 | $59.58 | $56.94 | 159,140 |
| 2020-09-04 | $63.78 | $64.21 | $61.42 | $62.66 | $59.88 | 197,900 |
| 2020-09-03 | $63.20 | $65.27 | $62.04 | $62.41 | $59.64 | 146,427 |
| 2020-09-02 | $62.34 | $63.56 | $62.14 | $63.04 | $60.24 | 70,375 |
| 2020-09-01 | $62.37 | $63.40 | $61.89 | $62.74 | $59.96 | 90,540 |
| 2020-08-31 | $64.00 | $64.24 | $62.80 | $62.85 | $60.06 | 123,320 |
| 2020-08-28 | $65.82 | $65.82 | $63.78 | $63.96 | $61.12 | 65,769 |
| 2020-08-27 | $63.91 | $66.00 | $63.66 | $64.99 | $62.11 | 101,640 |
| 2020-08-26 | $66.01 | $66.01 | $63.97 | $64.09 | $61.25 | 54,183 |
| 2020-08-25 | $66.33 | $66.33 | $65.46 | $65.59 | $62.68 | 68,738 |
| 2020-08-24 | $64.35 | $65.70 | $62.92 | $65.58 | $62.67 | 103,706 |
| 2020-08-21 | $63.88 | $64.69 | $63.23 | $63.63 | $60.81 | 81,121 |
| 2020-08-20 | $65.28 | $66.30 | $64.42 | $64.46 | $61.60 | 68,872 |
| 2020-08-19 | $67.24 | $67.94 | $65.73 | $66.31 | $63.37 | 108,742 |
| 2020-08-18 | $68.12 | $68.22 | $66.41 | $66.98 | $64.01 | 81,165 |
| 2020-08-17 | $68.41 | $68.41 | $67.54 | $67.94 | $64.93 | 68,518 |
| 2020-08-14 | $67.39 | $69.31 | $63.50 | $68.75 | $65.70 | 93,419 |
| 2020-08-13 | $68.86 | $69.04 | $67.86 | $68.15 | $65.13 | 65,980 |
| 2020-08-12 | $71.67 | $71.67 | $68.60 | $69.50 | $66.42 | 67,245 |
| 2020-08-11 | $71.08 | $72.17 | $69.37 | $70.05 | $66.94 | 137,912 |
| 2020-08-10 | $68.69 | $71.10 | $68.69 | $69.74 | $66.65 | 91,103 |
| 2020-08-07 | $65.07 | $68.53 | $64.90 | $68.52 | $65.48 | 83,338 |
| 2020-08-06 | $65.87 | $66.20 | $64.59 | $65.48 | $62.58 | 59,411 |
| 2020-08-05 | $64.37 | $66.26 | $63.66 | $65.87 | $62.95 | 133,794 |
| 2020-08-04 | $64.16 | $64.22 | $62.50 | $63.52 | $60.70 | 133,684 |
| 2020-08-03 | $65.11 | $65.33 | $63.88 | $64.10 | $61.26 | 82,130 |
| 2020-07-31 | $65.14 | $65.39 | $62.75 | $64.52 | $61.66 | 135,355 |
| 2020-07-30 | $65.36 | $65.68 | $64.20 | $65.60 | $62.69 | 51,624 |
| 2020-07-29 | $65.08 | $66.84 | $64.79 | $66.67 | $63.71 | 72,158 |
| 2020-07-28 | $65.07 | $66.23 | $64.90 | $64.92 | $62.04 | 73,443 |
| 2020-07-27 | $66.57 | $66.57 | $64.34 | $65.55 | $62.64 | 68,716 |
| 2020-07-24 | $68.00 | $69.29 | $66.54 | $66.76 | $63.80 | 96,325 |
| 2020-07-23 | $65.82 | $67.96 | $65.82 | $67.58 | $64.58 | 113,572 |
| 2020-07-22 | $67.16 | $67.16 | $65.44 | $66.21 | $63.27 | 89,938 |
| 2020-07-21 | $64.26 | $67.65 | $64.26 | $67.35 | $64.36 | 112,578 |
| 2020-07-20 | $64.22 | $64.96 | $63.40 | $63.41 | $60.60 | 81,035 |
| 2020-07-17 | $65.72 | $66.17 | $64.31 | $64.69 | $61.82 | 108,224 |
| 2020-07-16 | $65.84 | $66.82 | $64.92 | $65.95 | $63.02 | 74,949 |
| 2020-07-15 | $64.73 | $67.06 | $64.54 | $66.27 | $63.33 | 153,603 |
| 2020-07-14 | $63.50 | $63.99 | $62.04 | $62.87 | $60.08 | 119,172 |
| 2020-07-13 | $63.77 | $64.81 | $62.36 | $63.73 | $60.90 | 133,247 |
| 2020-07-10 | $60.88 | $62.89 | $60.88 | $62.76 | $59.98 | 107,483 |
| 2020-07-09 | $61.59 | $61.59 | $59.61 | $60.77 | $58.07 | 157,841 |
| 2020-07-08 | $62.41 | $63.09 | $60.58 | $61.83 | $59.09 | 123,603 |
| 2020-07-07 | $63.00 | $63.50 | $61.86 | $62.37 | $59.60 | 150,202 |
| 2020-07-06 | $65.80 | $66.50 | $63.06 | $63.73 | $60.90 | 109,538 |
| 2020-07-02 | $66.34 | $66.85 | $63.95 | $64.14 | $61.30 | 132,636 |
| 2020-07-01 | $67.32 | $67.32 | $64.04 | $64.20 | $61.35 | 150,536 |
| 2020-06-30 | $64.58 | $67.42 | $64.49 | $67.09 | $64.11 | 132,278 |
| 2020-06-29 | $62.79 | $64.94 | $62.14 | $64.49 | $61.63 | 157,635 |
| 2020-06-26 | $62.66 | $63.73 | $60.80 | $61.52 | $58.79 | 257,829 |
| 2020-06-25 | $62.15 | $64.50 | $62.00 | $64.50 | $61.18 | 171,990 |
| 2020-06-24 | $63.18 | $64.77 | $62.44 | $62.66 | $59.44 | 196,373 |
| 2020-06-23 | $68.96 | $69.41 | $66.73 | $66.76 | $63.33 | 125,706 |
| 2020-06-22 | $67.04 | $68.39 | $66.21 | $67.72 | $64.24 | 135,273 |
| 2020-06-19 | $66.33 | $68.27 | $65.11 | $67.72 | $64.24 | 582,512 |
| 2020-06-18 | $65.28 | $68.45 | $65.28 | $66.65 | $63.22 | 163,346 |
| 2020-06-17 | $68.64 | $69.43 | $66.46 | $66.46 | $63.04 | 159,933 |
| 2020-06-16 | $69.98 | $70.43 | $68.04 | $68.42 | $64.90 | 187,456 |
| 2020-06-15 | $63.26 | $67.62 | $62.61 | $66.72 | $63.29 | 158,156 |
| 2020-06-12 | $67.17 | $67.17 | $63.58 | $65.78 | $62.40 | 209,647 |
| 2020-06-11 | $68.00 | $68.00 | $63.56 | $64.01 | $60.72 | 159,415 |
| 2020-06-10 | $75.10 | $75.10 | $71.40 | $71.49 | $67.81 | 136,738 |
| 2020-06-09 | $75.00 | $76.59 | $74.18 | $75.15 | $71.28 | 213,721 |
| 2020-06-08 | $75.84 | $78.78 | $75.65 | $76.28 | $72.36 | 194,871 |
| 2020-06-05 | $75.00 | $78.63 | $74.11 | $77.15 | $73.18 | 261,531 |
| 2020-06-04 | $70.30 | $74.14 | $70.25 | $73.06 | $69.30 | 217,589 |
| 2020-06-03 | $70.49 | $72.95 | $70.36 | $71.35 | $67.68 | 173,279 |
| 2020-06-02 | $70.39 | $70.87 | $68.24 | $68.93 | $65.38 | 93,894 |
| 2020-06-01 | $70.00 | $71.21 | $69.26 | $69.54 | $65.96 | 162,103 |
| 2020-05-29 | $70.42 | $70.92 | $68.55 | $69.47 | $65.90 | 159,313 |
| 2020-05-28 | $74.93 | $74.99 | $71.02 | $71.68 | $67.99 | 154,420 |
| 2020-05-27 | $71.06 | $75.00 | $70.72 | $74.24 | $70.42 | 226,810 |
| 2020-05-26 | $66.46 | $69.56 | $65.79 | $68.78 | $65.24 | 155,380 |
| 2020-05-22 | $65.32 | $65.62 | $63.20 | $63.78 | $60.50 | 85,465 |
| 2020-05-21 | $64.35 | $65.76 | $64.35 | $64.96 | $61.62 | 136,996 |
| 2020-05-20 | $61.31 | $64.70 | $60.25 | $64.58 | $61.26 | 210,768 |
| 2020-05-19 | $61.64 | $62.08 | $59.81 | $59.86 | $56.78 | 138,623 |
| 2020-05-18 | $58.84 | $62.49 | $58.63 | $62.06 | $58.87 | 208,962 |
| 2020-05-15 | $56.44 | $57.15 | $55.57 | $56.28 | $53.38 | 189,916 |
| 2020-05-14 | $56.15 | $57.61 | $54.65 | $56.81 | $53.89 | 215,199 |
| 2020-05-13 | $61.50 | $61.60 | $56.88 | $57.59 | $54.63 | 253,127 |
| 2020-05-12 | $63.61 | $63.61 | $61.41 | $61.55 | $58.38 | 200,188 |
| 2020-05-11 | $65.21 | $65.21 | $62.84 | $63.80 | $60.52 | 141,842 |
| 2020-05-08 | $64.75 | $67.05 | $64.75 | $66.70 | $63.27 | 111,337 |
| 2020-05-07 | $66.66 | $67.11 | $63.46 | $63.70 | $60.42 | 127,790 |
| 2020-05-06 | $66.34 | $66.54 | $63.94 | $65.20 | $61.85 | 171,758 |
| 2020-05-05 | $69.28 | $69.54 | $65.76 | $66.14 | $62.74 | 129,933 |
| 2020-05-04 | $69.51 | $69.90 | $67.77 | $67.96 | $64.46 | 195,897 |
| 2020-05-01 | $71.35 | $71.99 | $69.16 | $70.29 | $66.67 | 169,598 |
| 2020-04-30 | $74.75 | $74.75 | $72.86 | $72.89 | $69.14 | 272,344 |
| 2020-04-29 | $74.69 | $78.29 | $73.82 | $76.62 | $72.68 | 262,005 |
| 2020-04-28 | $71.72 | $73.36 | $71.66 | $72.78 | $69.04 | 177,604 |
| 2020-04-27 | $67.79 | $72.08 | $67.71 | $70.83 | $67.19 | 166,731 |
| 2020-04-24 | $68.27 | $70.81 | $65.01 | $66.93 | $63.49 | 246,158 |
| 2020-04-23 | $67.22 | $68.45 | $65.20 | $67.71 | $64.23 | 150,640 |
| 2020-04-22 | $68.27 | $68.71 | $66.65 | $67.13 | $63.68 | 109,571 |
| 2020-04-21 | $66.25 | $66.95 | $65.60 | $66.43 | $63.01 | 195,124 |
| 2020-04-20 | $67.15 | $69.44 | $67.15 | $68.19 | $64.68 | 161,614 |
| 2020-04-17 | $66.04 | $69.45 | $66.04 | $68.84 | $65.30 | 201,475 |
| 2020-04-16 | $66.42 | $67.64 | $63.12 | $65.11 | $61.76 | 279,077 |
| 2020-04-15 | $69.51 | $70.19 | $66.09 | $66.40 | $62.98 | 231,746 |
| 2020-04-14 | $70.62 | $71.57 | $69.25 | $71.47 | $67.79 | 382,130 |
| 2020-04-13 | $71.41 | $71.45 | $68.26 | $69.15 | $65.59 | 139,407 |
| 2020-04-09 | $68.75 | $72.17 | $68.28 | $71.63 | $67.94 | 179,048 |
| 2020-04-08 | $66.58 | $67.80 | $64.51 | $67.28 | $63.82 | 184,759 |
| 2020-04-07 | $68.55 | $70.55 | $64.49 | $64.99 | $61.65 | 234,223 |
| 2020-04-06 | $65.95 | $67.95 | $65.88 | $67.60 | $64.12 | 291,367 |
| 2020-04-03 | $66.71 | $68.18 | $62.48 | $63.21 | $59.96 | 326,586 |
| 2020-04-02 | $63.19 | $67.93 | $62.78 | $67.59 | $64.11 | 359,742 |
| 2020-04-01 | $61.44 | $64.43 | $61.44 | $64.00 | $60.71 | 490,429 |
| 2020-03-31 | $63.59 | $65.00 | $62.87 | $64.37 | $61.06 | 243,310 |
| 2020-03-30 | $63.41 | $65.69 | $62.23 | $64.69 | $61.36 | 281,551 |
| 2020-03-27 | $61.09 | $65.11 | $58.84 | $62.80 | $59.57 | 301,373 |
| 2020-03-26 | $58.41 | $65.28 | $58.41 | $64.85 | $61.07 | 275,377 |
| 2020-03-25 | $57.21 | $59.99 | $54.94 | $57.92 | $54.54 | 399,696 |
| 2020-03-24 | $55.36 | $57.97 | $54.75 | $56.85 | $53.53 | 455,449 |
| 2020-03-23 | $60.50 | $60.50 | $50.45 | $52.71 | $49.63 | 323,003 |
| 2020-03-20 | $63.52 | $67.00 | $57.74 | $60.32 | $56.80 | 528,594 |
| 2020-03-19 | $60.18 | $66.26 | $59.09 | $64.23 | $60.48 | 371,919 |
| 2020-03-18 | $56.72 | $63.19 | $56.37 | $61.00 | $57.44 | 400,279 |
| 2020-03-17 | $56.22 | $61.24 | $55.02 | $60.31 | $56.79 | 549,004 |
| 2020-03-16 | $52.51 | $59.07 | $51.98 | $55.45 | $52.21 | 356,647 |
| 2020-03-13 | $55.98 | $57.89 | $53.55 | $57.87 | $54.49 | 306,125 |
| 2020-03-12 | $55.58 | $58.25 | $52.18 | $52.37 | $49.31 | 344,950 |
| 2020-03-11 | $59.75 | $61.71 | $58.92 | $59.36 | $55.90 | 171,668 |
| 2020-03-10 | $60.53 | $62.20 | $57.63 | $61.77 | $58.17 | 195,622 |
| 2020-03-09 | $59.93 | $62.45 | $58.27 | $58.39 | $54.98 | 228,328 |
| 2020-03-06 | $65.36 | $67.06 | $62.87 | $64.63 | $60.86 | 212,758 |
| 2020-03-05 | $68.10 | $69.05 | $67.24 | $67.74 | $63.79 | 267,047 |
| 2020-03-04 | $68.51 | $69.68 | $66.76 | $69.46 | $65.41 | 228,365 |
| 2020-03-03 | $71.17 | $72.29 | $69.11 | $69.57 | $65.51 | 164,749 |
| 2020-03-02 | $67.47 | $71.49 | $67.07 | $71.49 | $67.32 | 203,877 |
| 2020-02-28 | $68.05 | $70.14 | $66.33 | $67.53 | $63.59 | 226,387 |
| 2020-02-27 | $68.74 | $72.05 | $68.42 | $70.83 | $66.70 | 267,035 |
| 2020-02-26 | $71.79 | $72.47 | $70.21 | $70.39 | $66.28 | 119,592 |
| 2020-02-25 | $72.53 | $72.85 | $70.80 | $71.32 | $67.16 | 178,180 |
| 2020-02-24 | $73.65 | $74.07 | $72.42 | $72.57 | $68.34 | 66,833 |
| 2020-02-21 | $77.30 | $77.30 | $75.90 | $76.23 | $71.78 | 110,989 |
| 2020-02-20 | $76.51 | $77.79 | $76.51 | $77.51 | $72.99 | 105,278 |
| 2020-02-19 | $76.17 | $77.25 | $76.07 | $76.80 | $72.32 | 145,257 |
| 2020-02-18 | $76.52 | $77.05 | $75.54 | $76.09 | $71.65 | 120,143 |
| 2020-02-14 | $77.02 | $77.45 | $76.45 | $76.86 | $72.38 | 104,069 |
| 2020-02-13 | $75.60 | $77.36 | $75.43 | $77.27 | $72.76 | 97,283 |
| 2020-02-12 | $76.37 | $76.37 | $75.43 | $76.11 | $71.67 | 101,087 |
| 2020-02-11 | $75.59 | $76.34 | $75.45 | $75.69 | $71.27 | 152,664 |
| 2020-02-10 | $74.09 | $75.18 | $74.04 | $75.18 | $70.79 | 159,785 |
| 2020-02-07 | $74.18 | $75.44 | $73.74 | $74.48 | $70.13 | 103,487 |
| 2020-02-06 | $76.68 | $76.93 | $74.62 | $74.76 | $70.40 | 103,005 |
| 2020-02-05 | $75.63 | $76.64 | $75.48 | $76.46 | $72.00 | 120,648 |
| 2020-02-04 | $74.40 | $75.23 | $73.95 | $74.62 | $70.27 | 102,525 |
| 2020-02-03 | $72.30 | $73.41 | $72.30 | $73.09 | $68.83 | 175,620 |
| 2020-01-31 | $72.89 | $72.97 | $71.94 | $72.20 | $67.99 | 139,795 |
| 2020-01-30 | $72.00 | $73.48 | $71.15 | $73.38 | $69.10 | 109,569 |
| 2020-01-29 | $74.11 | $74.14 | $72.33 | $72.51 | $68.28 | 158,767 |
| 2020-01-28 | $75.78 | $75.78 | $73.93 | $74.11 | $69.79 | 123,084 |
| 2020-01-27 | $74.50 | $75.13 | $74.23 | $74.49 | $70.14 | 107,394 |
| 2020-01-24 | $77.53 | $77.53 | $75.35 | $75.98 | $71.55 | 108,000 |
| 2020-01-23 | $77.12 | $77.89 | $76.56 | $77.62 | $73.09 | 133,567 |
| 2020-01-22 | $78.78 | $78.97 | $77.17 | $77.41 | $72.89 | 104,999 |
| 2020-01-21 | $79.67 | $80.00 | $78.50 | $78.83 | $74.23 | 180,980 |
| 2020-01-17 | $82.25 | $82.25 | $78.19 | $80.05 | $75.38 | 334,190 |
| 2020-01-16 | $80.47 | $81.63 | $80.10 | $81.47 | $76.72 | 128,323 |
| 2020-01-15 | $81.03 | $81.29 | $79.86 | $80.26 | $75.58 | 139,661 |
| 2020-01-14 | $81.20 | $81.89 | $80.75 | $81.39 | $76.64 | 163,361 |
| 2020-01-13 | $81.15 | $81.73 | $80.84 | $81.46 | $76.71 | 112,389 |
| 2020-01-10 | $81.70 | $81.89 | $80.25 | $81.20 | $76.46 | 177,505 |
| 2020-01-09 | $82.77 | $82.77 | $81.42 | $81.51 | $76.75 | 165,013 |
| 2020-01-08 | $81.19 | $82.46 | $81.19 | $82.13 | $77.34 | 195,935 |
| 2020-01-07 | $81.91 | $81.91 | $80.85 | $81.21 | $76.47 | 77,709 |
| 2020-01-06 | $82.36 | $82.86 | $81.65 | $82.38 | $77.57 | 96,812 |
| 2020-01-03 | $82.56 | $83.34 | $81.65 | $83.11 | $78.26 | 169,190 |
| 2020-01-02 | $83.80 | $83.90 | $82.56 | $83.43 | $78.56 | 167,529 |
| 2019-12-31 | $83.67 | $84.04 | $83.23 | $83.25 | $78.39 | 156,706 |
| 2019-12-30 | $84.24 | $84.60 | $83.29 | $83.68 | $78.80 | 100,948 |
| 2019-12-27 | $84.77 | $84.99 | $83.63 | $83.78 | $78.89 | 98,598 |
| 2019-12-26 | $84.42 | $85.25 | $84.17 | $85.17 | $79.78 | 77,056 |
| 2019-12-24 | $85.17 | $85.17 | $84.24 | $84.42 | $79.08 | 106,282 |
| 2019-12-23 | $86.39 | $86.39 | $84.79 | $85.15 | $79.76 | 161,942 |
| 2019-12-20 | $86.46 | $86.68 | $85.84 | $85.97 | $80.53 | 599,140 |
| 2019-12-19 | $86.25 | $86.49 | $85.81 | $86.06 | $80.62 | 131,359 |
| 2019-12-18 | $86.57 | $87.11 | $85.92 | $86.26 | $80.80 | 106,881 |
| 2019-12-17 | $85.97 | $86.45 | $85.42 | $86.35 | $80.89 | 124,388 |
| 2019-12-16 | $84.82 | $85.99 | $84.82 | $85.61 | $80.19 | 110,046 |
| 2019-12-13 | $85.04 | $85.65 | $83.93 | $84.52 | $79.17 | 115,180 |
| 2019-12-12 | $83.95 | $85.64 | $83.28 | $85.15 | $79.76 | 121,349 |
| 2019-12-11 | $83.90 | $84.06 | $83.11 | $83.60 | $78.31 | 66,519 |
| 2019-12-10 | $83.46 | $83.71 | $83.14 | $83.60 | $78.31 | 91,973 |
| 2019-12-09 | $83.83 | $83.92 | $82.11 | $83.34 | $78.07 | 113,578 |
| 2019-12-06 | $83.95 | $84.72 | $83.95 | $84.16 | $78.84 | 142,075 |
| 2019-12-05 | $83.36 | $83.72 | $82.70 | $82.96 | $77.71 | 157,170 |
| 2019-12-04 | $83.12 | $84.06 | $82.78 | $83.33 | $78.06 | 115,113 |
| 2019-12-03 | $82.97 | $82.97 | $81.87 | $82.68 | $77.45 | 106,246 |
| 2019-12-02 | $84.53 | $84.58 | $82.64 | $83.75 | $78.45 | 165,421 |
| 2019-11-29 | $84.33 | $84.82 | $83.67 | $84.20 | $78.87 | 37,619 |
| 2019-11-27 | $84.92 | $85.37 | $84.04 | $84.69 | $79.33 | 86,117 |
| 2019-11-26 | $84.26 | $85.19 | $81.15 | $84.62 | $79.27 | 150,931 |
| 2019-11-25 | $83.48 | $84.77 | $82.64 | $84.29 | $78.96 | 153,719 |
| 2019-11-22 | $82.91 | $83.63 | $82.55 | $83.09 | $77.83 | 103,785 |
| 2019-11-21 | $84.09 | $84.25 | $82.38 | $83.01 | $77.76 | 193,108 |
| 2019-11-20 | $84.71 | $85.26 | $83.81 | $84.49 | $79.14 | 135,229 |
| 2019-11-19 | $84.50 | $85.40 | $83.90 | $85.05 | $79.67 | 83,337 |
| 2019-11-18 | $84.81 | $84.81 | $83.69 | $84.46 | $79.12 | 70,163 |
| 2019-11-15 | $85.90 | $86.00 | $84.39 | $85.21 | $79.82 | 158,410 |
| 2019-11-14 | $85.03 | $85.52 | $84.35 | $85.26 | $79.87 | 97,197 |
| 2019-11-13 | $84.83 | $85.41 | $84.07 | $85.08 | $79.70 | 80,509 |
| 2019-11-12 | $84.84 | $86.04 | $83.92 | $85.51 | $80.10 | 91,072 |
| 2019-11-11 | $85.26 | $85.67 | $84.60 | $84.95 | $79.58 | 68,097 |
| 2019-11-08 | $85.43 | $85.74 | $84.63 | $85.32 | $79.92 | 84,904 |
| 2019-11-07 | $85.59 | $86.34 | $75.52 | $85.24 | $79.85 | 87,812 |
| 2019-11-06 | $85.42 | $85.56 | $83.92 | $84.42 | $79.08 | 118,490 |
| 2019-11-05 | $84.62 | $85.63 | $84.02 | $85.61 | $80.19 | 98,793 |
| 2019-11-04 | $84.00 | $84.23 | $83.45 | $84.17 | $78.85 | 97,649 |
| 2019-11-01 | $82.81 | $83.23 | $82.28 | $83.18 | $77.92 | 111,728 |
| 2019-10-31 | $83.33 | $83.33 | $81.24 | $82.08 | $76.89 | 127,490 |
| 2019-10-30 | $84.05 | $84.41 | $82.78 | $83.88 | $78.57 | 83,085 |
| 2019-10-29 | $82.99 | $84.53 | $82.50 | $84.40 | $79.06 | 135,572 |
| 2019-10-28 | $81.87 | $83.38 | $81.65 | $82.99 | $77.74 | 104,360 |
| 2019-10-25 | $81.66 | $82.37 | $81.17 | $81.90 | $76.72 | 119,558 |
| 2019-10-24 | $82.99 | $82.99 | $81.17 | $81.90 | $76.72 | 74,450 |
| 2019-10-23 | $82.50 | $82.80 | $81.83 | $82.80 | $77.56 | 118,619 |
| 2019-10-22 | $81.04 | $83.20 | $80.40 | $83.02 | $77.77 | 133,214 |
| 2019-10-21 | $80.30 | $81.62 | $80.09 | $81.46 | $76.31 | 133,547 |
| 2019-10-18 | $76.14 | $80.37 | $62.33 | $80.05 | $74.99 | 270,208 |
| 2019-10-17 | $74.89 | $76.21 | $74.03 | $75.87 | $71.07 | 143,282 |
| 2019-10-16 | $73.61 | $74.60 | $72.93 | $74.31 | $69.61 | 109,725 |
| 2019-10-15 | $72.94 | $74.12 | $71.74 | $73.45 | $68.80 | 66,411 |
| 2019-10-14 | $72.38 | $73.18 | $71.20 | $72.70 | $68.10 | 67,991 |
| 2019-10-11 | $72.80 | $73.87 | $72.13 | $72.88 | $68.27 | 67,222 |
| 2019-10-10 | $71.32 | $72.13 | $71.28 | $71.38 | $66.86 | 61,267 |
| 2019-10-09 | $71.15 | $71.33 | $70.38 | $70.98 | $66.49 | 79,950 |
| 2019-10-08 | $71.49 | $72.30 | $70.37 | $70.39 | $65.94 | 73,863 |
| 2019-10-07 | $71.95 | $72.74 | $71.65 | $72.48 | $67.89 | 78,654 |
| 2019-10-04 | $71.38 | $72.25 | $70.65 | $72.25 | $67.68 | 80,936 |
| 2019-10-03 | $71.48 | $71.50 | $70.08 | $71.10 | $66.60 | 99,364 |
| 2019-10-02 | $72.34 | $72.34 | $70.69 | $71.44 | $66.92 | 125,356 |
| 2019-10-01 | $75.00 | $75.79 | $72.17 | $72.81 | $68.20 | 158,233 |
| 2019-09-30 | $75.12 | $75.50 | $74.39 | $74.65 | $69.93 | 135,908 |
| 2019-09-27 | $75.01 | $75.59 | $74.50 | $75.05 | $70.30 | 110,899 |
| 2019-09-26 | $74.90 | $75.11 | $74.13 | $74.64 | $69.51 | 107,028 |
| 2019-09-25 | $73.97 | $75.31 | $73.60 | $74.96 | $69.81 | 184,294 |
| 2019-09-24 | $74.33 | $75.03 | $73.20 | $73.66 | $68.60 | 152,803 |
| 2019-09-23 | $73.74 | $74.73 | $73.25 | $74.10 | $69.01 | 131,537 |
| 2019-09-20 | $74.10 | $74.68 | $73.50 | $73.93 | $68.85 | 383,309 |
| 2019-09-19 | $75.42 | $76.08 | $74.00 | $74.04 | $68.95 | 138,938 |
| 2019-09-18 | $74.45 | $75.48 | $74.13 | $75.13 | $69.97 | 132,543 |
| 2019-09-17 | $74.94 | $75.05 | $73.45 | $74.65 | $69.52 | 100,455 |
| 2019-09-16 | $75.37 | $75.91 | $74.85 | $75.00 | $69.85 | 134,366 |
| 2019-09-13 | $75.83 | $76.53 | $74.78 | $76.08 | $70.85 | 114,358 |
| 2019-09-12 | $74.57 | $75.49 | $72.55 | $75.08 | $69.92 | 125,713 |
| 2019-09-11 | $73.89 | $75.22 | $72.60 | $74.87 | $69.72 | 120,787 |
| 2019-09-10 | $72.13 | $73.53 | $71.72 | $73.51 | $68.46 | 111,437 |
| 2019-09-09 | $68.96 | $72.66 | $68.77 | $72.09 | $67.14 | 87,619 |
| 2019-09-06 | $68.57 | $69.20 | $68.40 | $68.70 | $63.98 | 82,578 |
| 2019-09-05 | $67.53 | $69.80 | $67.53 | $68.78 | $64.05 | 113,956 |
| 2019-09-04 | $67.28 | $67.40 | $66.29 | $66.51 | $61.94 | 85,310 |
| 2019-09-03 | $66.74 | $67.29 | $65.97 | $66.39 | $61.83 | 93,921 |
| 2019-08-30 | $68.22 | $68.28 | $67.28 | $67.61 | $62.96 | 54,835 |
| 2019-08-29 | $67.23 | $68.19 | $67.19 | $67.76 | $63.10 | 69,345 |
| 2019-08-28 | $64.68 | $67.07 | $64.68 | $66.52 | $61.95 | 70,796 |
| 2019-08-27 | $67.27 | $67.60 | $64.95 | $65.08 | $60.61 | 115,114 |
| 2019-08-26 | $67.12 | $67.54 | $66.27 | $66.83 | $62.24 | 68,564 |
| 2019-08-23 | $68.61 | $69.71 | $66.28 | $66.52 | $61.95 | 146,825 |
| 2019-08-22 | $69.99 | $70.20 | $68.93 | $68.93 | $64.19 | 69,628 |
| 2019-08-21 | $70.00 | $70.00 | $68.94 | $69.77 | $64.98 | 67,184 |
| 2019-08-20 | $69.98 | $70.07 | $68.88 | $69.26 | $64.50 | 82,199 |
| 2019-08-19 | $70.19 | $71.09 | $70.05 | $70.48 | $65.64 | 66,643 |
| 2019-08-16 | $68.25 | $69.18 | $68.14 | $69.00 | $64.26 | 111,133 |
| 2019-08-15 | $69.00 | $69.30 | $67.64 | $67.74 | $63.08 | 64,809 |
| 2019-08-14 | $70.12 | $70.12 | $68.23 | $68.74 | $64.02 | 94,955 |
| 2019-08-13 | $70.68 | $72.89 | $70.56 | $71.43 | $66.52 | 56,027 |
| 2019-08-12 | $70.64 | $71.04 | $70.09 | $70.97 | $66.09 | 63,776 |
| 2019-08-09 | $71.88 | $72.28 | $70.93 | $71.33 | $66.43 | 78,890 |
| 2019-08-08 | $71.42 | $72.86 | $70.86 | $72.22 | $67.26 | 73,200 |
| 2019-08-07 | $70.43 | $71.01 | $69.82 | $70.84 | $65.97 | 119,679 |
| 2019-08-06 | $72.58 | $72.58 | $70.34 | $71.44 | $66.53 | 118,179 |
| 2019-08-05 | $72.91 | $72.91 | $70.56 | $71.75 | $66.82 | 149,452 |
| 2019-08-02 | $74.01 | $74.28 | $72.97 | $74.19 | $69.09 | 93,858 |
| 2019-08-01 | $77.83 | $78.36 | $74.21 | $74.29 | $69.18 | 141,617 |
| 2019-07-31 | $78.25 | $78.92 | $77.70 | $77.76 | $72.42 | 162,744 |
| 2019-07-30 | $76.66 | $78.40 | $76.54 | $78.08 | $72.71 | 118,224 |
| 2019-07-29 | $77.65 | $77.83 | $76.99 | $77.20 | $71.89 | 161,742 |
| 2019-07-26 | $76.57 | $78.04 | $76.08 | $77.77 | $72.43 | 144,133 |
| 2019-07-25 | $76.08 | $76.87 | $75.54 | $76.14 | $70.91 | 117,992 |
| 2019-07-24 | $73.48 | $76.13 | $73.28 | $75.88 | $70.67 | 103,456 |
| 2019-07-23 | $74.50 | $74.99 | $72.83 | $73.93 | $68.85 | 115,831 |
| 2019-07-22 | $74.28 | $74.50 | $73.22 | $74.50 | $69.38 | 80,516 |
| 2019-07-19 | $74.15 | $74.80 | $73.66 | $74.06 | $68.97 | 226,882 |
| 2019-07-18 | $72.78 | $73.81 | $72.54 | $73.32 | $68.28 | 94,899 |
| 2019-07-17 | $72.17 | $73.22 | $72.03 | $72.70 | $67.70 | 63,679 |
| 2019-07-16 | $71.99 | $72.90 | $71.99 | $72.67 | $67.68 | 70,887 |
| 2019-07-15 | $73.71 | $75.54 | $71.91 | $72.27 | $67.30 | 80,952 |
| 2019-07-12 | $74.07 | $76.02 | $73.32 | $73.36 | $68.32 | 148,422 |
| 2019-07-11 | $73.92 | $74.98 | $73.11 | $74.32 | $69.21 | 106,430 |
| 2019-07-10 | $74.77 | $74.77 | $73.57 | $73.91 | $68.83 | 60,759 |
| 2019-07-09 | $73.80 | $74.67 | $73.39 | $74.64 | $69.51 | 67,469 |
| 2019-07-08 | $74.98 | $76.02 | $72.76 | $74.18 | $69.08 | 57,217 |
| 2019-07-05 | $74.81 | $75.80 | $74.81 | $75.67 | $70.47 | 60,304 |
| 2019-07-03 | $74.38 | $74.99 | $74.21 | $74.68 | $69.55 | 55,558 |
| 2019-07-02 | $75.10 | $75.50 | $73.25 | $73.94 | $68.86 | 80,878 |
| 2019-07-01 | $76.75 | $77.21 | $75.27 | $75.41 | $70.23 | 160,940 |
| 2019-06-28 | $74.90 | $76.33 | $74.62 | $76.15 | $70.92 | 320,746 |
| 2019-06-27 | $74.20 | $75.04 | $74.02 | $74.90 | $69.35 | 114,359 |
| 2019-06-26 | $74.52 | $75.29 | $73.77 | $73.91 | $68.44 | 95,471 |
| 2019-06-25 | $74.04 | $74.60 | $73.09 | $74.12 | $68.63 | 86,409 |
| 2019-06-24 | $74.84 | $75.13 | $73.98 | $74.14 | $68.65 | 191,045 |
| 2019-06-21 | $74.78 | $75.97 | $74.64 | $75.13 | $69.56 | 368,405 |
| 2019-06-20 | $74.93 | $75.52 | $73.57 | $75.09 | $69.53 | 188,524 |
| 2019-06-19 | $73.52 | $75.14 | $73.52 | $74.60 | $69.07 | 121,715 |
| 2019-06-18 | $71.73 | $73.73 | $71.73 | $73.46 | $68.02 | 80,069 |
| 2019-06-17 | $71.99 | $72.38 | $70.48 | $71.72 | $66.41 | 116,565 |
| 2019-06-14 | $71.57 | $72.18 | $71.18 | $71.82 | $66.50 | 76,792 |
| 2019-06-13 | $71.77 | $72.43 | $71.30 | $71.53 | $66.23 | 81,463 |
| 2019-06-12 | $70.82 | $71.87 | $70.39 | $71.45 | $66.16 | 74,925 |
| 2019-06-11 | $71.26 | $71.77 | $70.57 | $70.98 | $65.72 | 80,255 |
| 2019-06-10 | $70.24 | $71.34 | $67.96 | $70.61 | $65.38 | 96,289 |
| 2019-06-07 | $70.49 | $70.49 | $69.61 | $69.75 | $64.58 | 108,064 |
| 2019-06-06 | $71.34 | $72.13 | $69.53 | $70.47 | $65.25 | 56,084 |
| 2019-06-05 | $72.00 | $72.36 | $70.73 | $71.44 | $66.15 | 71,828 |
| 2019-06-04 | $70.92 | $72.36 | $69.77 | $72.19 | $66.84 | 78,333 |
| 2019-06-03 | $69.50 | $70.65 | $69.36 | $70.12 | $64.93 | 117,949 |
| 2019-05-31 | $70.54 | $70.54 | $69.07 | $69.35 | $64.21 | 90,875 |
| 2019-05-30 | $73.07 | $73.23 | $70.94 | $71.40 | $66.11 | 82,538 |
| 2019-05-29 | $72.88 | $73.21 | $72.31 | $72.92 | $67.52 | 116,649 |
| 2019-05-28 | $74.67 | $74.67 | $73.38 | $73.52 | $68.07 | 98,548 |
| 2019-05-24 | $73.95 | $75.21 | $73.90 | $75.07 | $69.51 | 62,793 |
| 2019-05-23 | $75.59 | $75.59 | $73.18 | $73.53 | $68.08 | 118,139 |
| 2019-05-22 | $76.94 | $77.32 | $76.06 | $76.39 | $70.73 | 66,574 |
| 2019-05-21 | $77.29 | $77.73 | $76.43 | $77.33 | $71.60 | 91,057 |
| 2019-05-20 | $76.81 | $77.73 | $76.44 | $77.09 | $71.38 | 64,181 |
| 2019-05-17 | $77.85 | $78.60 | $77.09 | $77.11 | $71.40 | 82,107 |
| 2019-05-16 | $78.17 | $79.00 | $78.17 | $78.46 | $72.65 | 42,497 |
| 2019-05-15 | $78.17 | $78.48 | $76.95 | $77.74 | $71.98 | 57,833 |
| 2019-05-14 | $77.65 | $79.26 | $77.29 | $78.83 | $72.99 | 99,297 |
| 2019-05-13 | $78.69 | $79.09 | $77.22 | $77.63 | $71.88 | 169,001 |
| 2019-05-10 | $79.43 | $80.14 | $78.68 | $79.95 | $74.03 | 121,396 |
| 2019-05-09 | $78.71 | $80.01 | $78.46 | $79.87 | $73.95 | 79,017 |
| 2019-05-08 | $79.67 | $80.60 | $78.98 | $79.23 | $73.36 | 91,150 |
| 2019-05-07 | $78.37 | $81.35 | $78.37 | $79.69 | $73.79 | 133,171 |
| 2019-05-06 | $80.87 | $82.09 | $80.46 | $82.02 | $75.94 | 186,679 |
| 2019-05-03 | $80.68 | $81.95 | $80.61 | $81.83 | $75.77 | 101,999 |
| 2019-05-02 | $79.49 | $80.62 | $79.40 | $80.16 | $74.22 | 138,781 |
| 2019-05-01 | $80.22 | $80.78 | $79.11 | $79.24 | $73.37 | 278,589 |
| 2019-04-30 | $80.73 | $81.03 | $79.54 | $80.23 | $74.29 | 183,624 |
| 2019-04-29 | $80.86 | $81.40 | $79.95 | $80.50 | $74.54 | 113,194 |
| 2019-04-26 | $79.82 | $80.63 | $79.59 | $80.55 | $74.58 | 87,637 |
| 2019-04-25 | $79.66 | $80.24 | $79.05 | $79.83 | $73.92 | 117,885 |
| 2019-04-24 | $79.63 | $80.42 | $79.04 | $80.04 | $74.11 | 141,885 |
| 2019-04-23 | $79.67 | $81.10 | $79.05 | $80.02 | $74.09 | 414,264 |
| 2019-04-22 | $84.94 | $84.94 | $78.85 | $79.97 | $74.05 | 282,489 |
| 2019-04-18 | $85.00 | $85.23 | $83.97 | $84.36 | $78.11 | 160,739 |
| 2019-04-17 | $86.50 | $86.50 | $85.08 | $85.18 | $78.87 | 171,349 |
| 2019-04-16 | $86.14 | $86.56 | $85.28 | $86.46 | $80.06 | 197,189 |
| 2019-04-15 | $87.08 | $87.08 | $85.40 | $85.55 | $79.21 | 93,660 |
| 2019-04-12 | $86.77 | $87.64 | $86.11 | $87.35 | $80.88 | 149,490 |
| 2019-04-11 | $86.30 | $86.60 | $85.63 | $86.18 | $79.80 | 122,036 |
| 2019-04-10 | $84.44 | $86.05 | $84.05 | $85.96 | $79.59 | 186,126 |
| 2019-04-09 | $84.98 | $85.67 | $84.52 | $84.70 | $78.43 | 148,518 |
| 2019-04-08 | $85.57 | $85.99 | $84.95 | $85.99 | $79.62 | 214,629 |
| 2019-04-05 | $85.80 | $85.96 | $85.11 | $85.58 | $79.24 | 148,186 |
| 2019-04-04 | $84.62 | $85.69 | $84.39 | $85.44 | $79.11 | 215,414 |
| 2019-04-03 | $84.00 | $84.99 | $83.61 | $84.92 | $78.63 | 226,147 |
| 2019-04-02 | $83.01 | $83.64 | $82.52 | $83.24 | $77.07 | 147,561 |
| 2019-04-01 | $81.81 | $83.66 | $81.58 | $83.64 | $77.44 | 154,456 |
| 2019-03-29 | $81.00 | $81.04 | $79.32 | $81.01 | $75.01 | 1,551,691 |
| 2019-03-28 | $79.33 | $81.02 | $79.33 | $80.69 | $74.71 | 234,780 |
| 2019-03-27 | $77.39 | $79.95 | $77.21 | $79.33 | $73.45 | 230,461 |
| 2019-03-26 | $74.94 | $77.79 | $74.94 | $77.64 | $71.89 | 350,581 |
| 2019-03-25 | $74.53 | $75.89 | $74.11 | $74.56 | $69.04 | 163,239 |
| 2019-03-22 | $77.00 | $78.13 | $74.00 | $74.40 | $68.89 | 117,445 |
| 2019-03-21 | $77.63 | $79.17 | $77.14 | $78.15 | $71.94 | 107,853 |
| 2019-03-20 | $79.13 | $79.68 | $77.52 | $77.62 | $71.45 | 71,680 |
| 2019-03-19 | $81.39 | $81.39 | $79.19 | $79.39 | $73.08 | 116,830 |
| 2019-03-18 | $80.84 | $81.58 | $80.51 | $80.90 | $74.47 | 121,254 |
| 2019-03-15 | $77.32 | $81.78 | $77.32 | $80.46 | $74.06 | 231,433 |
| 2019-03-14 | $81.92 | $81.92 | $79.15 | $81.40 | $74.93 | 65,279 |
| 2019-03-13 | $81.55 | $81.97 | $81.13 | $81.50 | $75.02 | 60,346 |
| 2019-03-12 | $82.12 | $82.12 | $81.00 | $81.16 | $74.71 | 35,102 |
| 2019-03-11 | $81.01 | $82.04 | $80.52 | $81.87 | $75.36 | 90,801 |
| 2019-03-08 | $80.12 | $81.16 | $80.05 | $80.54 | $74.14 | 61,119 |
| 2019-03-07 | $82.36 | $82.36 | $80.29 | $80.67 | $74.26 | 81,059 |
| 2019-03-06 | $84.50 | $84.66 | $81.89 | $82.06 | $75.53 | 72,919 |
| 2019-03-05 | $85.21 | $85.21 | $84.09 | $84.58 | $77.85 | 52,717 |
| 2019-03-04 | $85.36 | $85.99 | $84.86 | $85.20 | $78.43 | 182,662 |
| 2019-03-01 | $85.40 | $85.96 | $84.98 | $85.51 | $78.71 | 76,739 |
| 2019-02-28 | $84.66 | $85.38 | $84.37 | $85.13 | $78.36 | 69,734 |
| 2019-02-27 | $83.48 | $84.70 | $83.04 | $84.70 | $77.96 | 84,509 |
| 2019-02-26 | $83.85 | $84.63 | $83.15 | $83.34 | $76.71 | 56,957 |
| 2019-02-25 | $85.00 | $85.13 | $84.03 | $84.09 | $77.40 | 98,431 |
| 2019-02-22 | $83.99 | $84.98 | $83.48 | $84.50 | $77.78 | 51,295 |
| 2019-02-21 | $84.44 | $84.52 | $83.22 | $83.97 | $77.29 | 51,049 |
| 2019-02-20 | $82.99 | $84.56 | $82.99 | $84.52 | $77.80 | 78,603 |
| 2019-02-19 | $82.04 | $83.67 | $81.81 | $83.32 | $76.69 | 76,428 |
| 2019-02-15 | $81.13 | $82.76 | $80.51 | $82.56 | $76.00 | 80,272 |
| 2019-02-14 | $80.99 | $81.17 | $79.71 | $80.74 | $74.32 | 101,989 |
| 2019-02-13 | $81.43 | $81.75 | $80.78 | $81.36 | $74.89 | 70,547 |
| 2019-02-12 | $81.80 | $82.16 | $80.85 | $81.20 | $74.74 | 91,344 |
| 2019-02-11 | $80.77 | $81.47 | $80.27 | $81.47 | $74.99 | 54,347 |
| 2019-02-08 | $81.06 | $81.78 | $79.90 | $80.32 | $73.93 | 126,667 |
| 2019-02-07 | $81.43 | $82.00 | $80.65 | $81.41 | $74.94 | 101,825 |
| 2019-02-06 | $80.63 | $81.33 | $80.63 | $81.28 | $74.82 | 59,457 |
| 2019-02-05 | $81.18 | $81.98 | $80.54 | $81.01 | $74.57 | 112,345 |
| 2019-02-04 | $80.37 | $81.38 | $80.02 | $81.24 | $74.78 | 118,209 |
| 2019-02-01 | $79.55 | $80.86 | $79.18 | $80.81 | $74.38 | 154,324 |
| 2019-01-31 | $79.57 | $79.81 | $78.94 | $79.78 | $73.44 | 169,696 |
| 2019-01-30 | $79.07 | $79.68 | $78.50 | $79.59 | $73.26 | 168,915 |
| 2019-01-29 | $78.77 | $79.54 | $78.28 | $78.85 | $72.58 | 92,215 |
| 2019-01-28 | $78.09 | $78.92 | $77.89 | $78.67 | $72.41 | 102,256 |
| 2019-01-25 | $78.00 | $78.53 | $77.46 | $77.93 | $71.73 | 84,081 |
| 2019-01-24 | $77.21 | $77.94 | $76.14 | $77.85 | $71.66 | 94,000 |
| 2019-01-23 | $77.90 | $78.00 | $77.08 | $77.50 | $71.34 | 148,261 |
| 2019-01-22 | $75.60 | $77.71 | $75.45 | $77.45 | $71.29 | 172,413 |
| 2019-01-18 | $69.00 | $76.39 | $69.00 | $76.25 | $70.19 | 282,864 |
| 2019-01-17 | $73.46 | $74.93 | $73.30 | $74.72 | $68.78 | 159,124 |
| 2019-01-16 | $72.00 | $73.86 | $71.86 | $73.50 | $67.66 | 97,016 |
| 2019-01-15 | $71.31 | $72.31 | $70.45 | $72.28 | $66.53 | 137,611 |
| 2019-01-14 | $71.55 | $72.42 | $71.47 | $71.53 | $65.84 | 55,886 |
| 2019-01-11 | $71.05 | $72.30 | $71.00 | $71.80 | $66.09 | 76,567 |
| 2019-01-10 | $71.55 | $72.48 | $70.40 | $71.50 | $65.81 | 104,569 |
| 2019-01-09 | $75.00 | $75.02 | $71.67 | $72.06 | $66.33 | 130,898 |
| 2019-01-08 | $74.97 | $75.49 | $73.72 | $75.39 | $69.40 | 89,204 |
| 2019-01-07 | $73.67 | $74.62 | $73.02 | $74.12 | $68.23 | 69,037 |
| 2019-01-04 | $72.40 | $74.26 | $72.19 | $73.73 | $67.87 | 92,185 |
| 2019-01-03 | $71.82 | $73.02 | $71.18 | $71.60 | $65.91 | 95,439 |
| 2019-01-02 | $69.62 | $72.10 | $69.15 | $72.09 | $66.36 | 164,476 |
| 2018-12-31 | $69.99 | $70.48 | $68.96 | $70.31 | $64.72 | 113,079 |
| 2018-12-28 | $69.39 | $70.18 | $68.66 | $69.67 | $64.13 | 98,852 |
| 2018-12-27 | $68.97 | $69.56 | $67.31 | $69.49 | $63.62 | 86,755 |
| 2018-12-26 | $67.36 | $69.87 | $66.87 | $69.83 | $63.93 | 117,972 |
| 2018-12-24 | $69.33 | $69.97 | $67.22 | $67.22 | $61.54 | 68,282 |
| 2018-12-21 | $70.94 | $71.08 | $68.86 | $69.70 | $63.81 | 618,105 |
| 2018-12-20 | $68.93 | $71.18 | $66.12 | $71.16 | $65.15 | 192,949 |
| 2018-12-19 | $70.97 | $71.41 | $68.11 | $69.10 | $63.26 | 149,927 |
| 2018-12-18 | $72.02 | $72.96 | $70.69 | $70.97 | $64.97 | 95,709 |
| 2018-12-17 | $70.75 | $73.00 | $70.75 | $71.57 | $65.52 | 122,835 |
| 2018-12-14 | $72.71 | $74.20 | $71.47 | $71.62 | $65.57 | 78,073 |
| 2018-12-13 | $75.58 | $76.13 | $73.18 | $73.28 | $67.09 | 82,825 |
| 2018-12-12 | $75.10 | $76.48 | $74.28 | $75.56 | $69.17 | 111,191 |
| 2018-12-11 | $74.84 | $75.64 | $73.72 | $74.32 | $68.04 | 70,696 |
| 2018-12-10 | $74.92 | $75.09 | $73.06 | $74.30 | $68.02 | 129,406 |
| 2018-12-07 | $74.88 | $76.13 | $74.07 | $75.11 | $68.76 | 100,303 |
| 2018-12-06 | $73.50 | $74.86 | $72.67 | $74.72 | $68.41 | 137,919 |
| 2018-12-04 | $79.91 | $80.23 | $74.31 | $74.42 | $68.13 | 124,830 |
| 2018-12-03 | $80.80 | $81.00 | $78.55 | $80.27 | $73.49 | 133,604 |
| 2018-11-30 | $79.19 | $80.79 | $79.19 | $80.37 | $73.58 | 117,061 |
| 2018-11-29 | $79.48 | $80.15 | $78.45 | $79.19 | $72.50 | 53,282 |
| 2018-11-28 | $78.41 | $80.03 | $77.36 | $79.90 | $73.15 | 72,901 |
| 2018-11-27 | $79.04 | $79.92 | $77.85 | $78.30 | $71.68 | 99,933 |
| 2018-11-26 | $79.68 | $80.79 | $79.01 | $79.73 | $72.99 | 66,302 |
| 2018-11-23 | $78.35 | $79.73 | $77.96 | $79.04 | $72.36 | 37,473 |
| 2018-11-21 | $78.61 | $79.97 | $78.02 | $78.60 | $71.96 | 64,281 |
| 2018-11-20 | $78.63 | $79.09 | $77.27 | $78.59 | $71.95 | 111,138 |
| 2018-11-19 | $79.93 | $80.58 | $78.43 | $78.93 | $72.26 | 70,052 |
| 2018-11-16 | $78.55 | $80.39 | $78.55 | $80.34 | $73.55 | 148,868 |
| 2018-11-15 | $76.73 | $79.32 | $76.24 | $79.23 | $72.53 | 107,807 |
| 2018-11-14 | $79.49 | $79.73 | $76.83 | $77.19 | $70.67 | 86,304 |
| 2018-11-13 | $79.02 | $80.41 | $78.84 | $78.96 | $72.29 | 71,145 |
| 2018-11-12 | $79.32 | $79.83 | $78.66 | $78.71 | $72.06 | 57,691 |
| 2018-11-09 | $80.49 | $80.97 | $78.69 | $79.31 | $72.61 | 55,176 |
| 2018-11-08 | $80.43 | $81.28 | $80.03 | $80.57 | $73.76 | 73,787 |
| 2018-11-07 | $80.23 | $81.19 | $78.86 | $80.52 | $73.72 | 99,818 |
| 2018-11-06 | $78.83 | $80.65 | $78.73 | $80.34 | $73.55 | 56,343 |
| 2018-11-05 | $79.75 | $80.45 | $78.52 | $79.13 | $72.44 | 117,152 |
| 2018-11-02 | $79.22 | $80.72 | $79.21 | $80.05 | $73.28 | 134,994 |
| 2018-11-01 | $79.00 | $79.30 | $77.98 | $78.73 | $72.08 | 93,890 |
| 2018-10-31 | $79.85 | $80.21 | $78.34 | $78.45 | $71.82 | 102,206 |
| 2018-10-30 | $77.51 | $78.93 | $76.94 | $78.92 | $72.25 | 83,011 |
| 2018-10-29 | $76.85 | $78.37 | $76.30 | $77.05 | $70.54 | 85,554 |
| 2018-10-26 | $75.62 | $76.63 | $74.50 | $75.98 | $69.56 | 124,340 |
| 2018-10-25 | $74.46 | $76.37 | $73.24 | $75.91 | $69.49 | 119,400 |
| 2018-10-24 | $77.80 | $77.80 | $73.78 | $73.96 | $67.71 | 115,072 |
| 2018-10-23 | $78.59 | $79.93 | $77.28 | $77.94 | $71.35 | 166,549 |
| 2018-10-22 | $82.40 | $83.44 | $79.52 | $79.59 | $72.86 | 151,606 |
| 2018-10-19 | $81.01 | $83.04 | $80.65 | $81.90 | $74.98 | 143,901 |
| 2018-10-18 | $79.91 | $81.44 | $79.73 | $81.21 | $74.35 | 175,214 |
| 2018-10-17 | $79.70 | $80.84 | $78.91 | $80.21 | $73.43 | 54,352 |
| 2018-10-16 | $80.27 | $81.71 | $78.66 | $80.02 | $73.26 | 122,198 |
| 2018-10-15 | $79.48 | $80.57 | $79.04 | $79.96 | $73.20 | 117,488 |
| 2018-10-12 | $81.40 | $81.40 | $77.39 | $79.56 | $72.84 | 250,481 |
| 2018-10-11 | $82.69 | $83.60 | $80.36 | $80.37 | $73.58 | 136,806 |
| 2018-10-10 | $84.32 | $84.81 | $82.89 | $83.12 | $76.10 | 115,760 |
| 2018-10-09 | $84.29 | $84.83 | $84.00 | $84.20 | $77.08 | 123,325 |
| 2018-10-08 | $83.81 | $84.74 | $83.04 | $84.39 | $77.26 | 89,211 |
| 2018-10-05 | $84.42 | $85.08 | $83.19 | $83.97 | $76.87 | 190,506 |
| 2018-10-04 | $84.45 | $85.42 | $83.68 | $83.99 | $76.89 | 157,051 |
| 2018-10-03 | $81.38 | $84.46 | $81.35 | $84.16 | $77.05 | 173,002 |
| 2018-10-02 | $81.53 | $81.77 | $80.25 | $81.14 | $74.28 | 154,201 |
| 2018-10-01 | $83.01 | $83.01 | $81.18 | $81.47 | $74.58 | 95,011 |
| 2018-09-28 | $82.35 | $82.95 | $82.10 | $82.60 | $75.62 | 155,596 |
| 2018-09-27 | $83.90 | $84.00 | $82.65 | $82.70 | $75.36 | 147,805 |
| 2018-09-26 | $85.35 | $85.45 | $83.50 | $83.65 | $76.23 | 153,110 |
| 2018-09-25 | $86.55 | $86.55 | $84.80 | $85.60 | $78.01 | 205,653 |
| 2018-09-24 | $87.55 | $88.00 | $86.25 | $86.40 | $78.74 | 152,839 |
| 2018-09-21 | $88.85 | $89.80 | $87.50 | $87.90 | $80.10 | 478,765 |
| 2018-09-20 | $89.80 | $90.85 | $89.70 | $89.95 | $81.97 | 56,324 |
| 2018-09-19 | $89.30 | $90.25 | $89.15 | $89.35 | $81.42 | 94,969 |
| 2018-09-18 | $89.45 | $89.90 | $88.90 | $89.55 | $81.61 | 42,466 |
| 2018-09-17 | $90.55 | $90.70 | $89.55 | $89.55 | $81.61 | 62,205 |
| 2018-09-14 | $90.10 | $91.40 | $89.78 | $91.30 | $83.20 | 67,394 |
| 2018-09-13 | $90.00 | $90.40 | $89.50 | $90.15 | $82.15 | 80,651 |
| 2018-09-12 | $91.35 | $91.35 | $89.90 | $90.05 | $82.06 | 104,729 |
| 2018-09-11 | $91.45 | $92.35 | $91.45 | $91.60 | $83.47 | 72,886 |
| 2018-09-10 | $92.30 | $92.75 | $91.30 | $91.75 | $83.61 | 58,970 |
| 2018-09-07 | $91.80 | $92.60 | $91.45 | $92.40 | $84.20 | 48,265 |
| 2018-09-06 | $91.85 | $92.50 | $91.40 | $91.75 | $83.61 | 88,272 |
| 2018-09-05 | $91.55 | $92.15 | $91.30 | $92.05 | $83.88 | 63,815 |
| 2018-09-04 | $90.95 | $91.80 | $90.15 | $91.35 | $83.25 | 52,279 |
| 2018-08-31 | $89.80 | $91.23 | $89.75 | $91.10 | $83.02 | 51,684 |
| 2018-08-30 | $89.80 | $90.80 | $89.35 | $90.25 | $82.24 | 50,578 |
| 2018-08-29 | $90.20 | $90.20 | $89.25 | $89.75 | $81.79 | 79,038 |
| 2018-08-28 | $90.45 | $90.45 | $89.70 | $90.05 | $82.06 | 51,600 |
| 2018-08-27 | $90.70 | $91.05 | $89.90 | $90.10 | $82.11 | 40,863 |
| 2018-08-24 | $90.10 | $90.85 | $90.01 | $90.35 | $82.34 | 31,920 |
| 2018-08-23 | $90.40 | $90.50 | $89.70 | $90.45 | $82.43 | 59,690 |
| 2018-08-22 | $90.55 | $90.80 | $90.00 | $90.55 | $82.52 | 59,604 |
| 2018-08-21 | $90.00 | $91.50 | $90.00 | $90.60 | $82.56 | 103,116 |
| 2018-08-20 | $90.25 | $90.70 | $89.20 | $90.00 | $82.02 | 54,184 |
| 2018-08-17 | $89.85 | $90.65 | $87.08 | $90.15 | $82.15 | 55,754 |
| 2018-08-16 | $88.90 | $90.50 | $88.90 | $90.30 | $82.29 | 57,079 |
| 2018-08-15 | $88.70 | $90.00 | $88.15 | $88.45 | $80.60 | 79,552 |
| 2018-08-14 | $87.45 | $89.05 | $87.45 | $88.85 | $80.97 | 293,021 |
| 2018-08-13 | $87.35 | $88.10 | $87.20 | $87.25 | $79.51 | 84,482 |
| 2018-08-10 | $87.60 | $88.00 | $87.13 | $87.65 | $79.88 | 79,910 |
| 2018-08-09 | $88.05 | $88.15 | $87.35 | $88.00 | $80.19 | 49,351 |
| 2018-08-08 | $87.95 | $89.35 | $87.30 | $87.90 | $80.10 | 113,726 |
| 2018-08-07 | $88.10 | $88.90 | $87.85 | $88.00 | $80.19 | 44,859 |
| 2018-08-06 | $88.10 | $88.25 | $87.45 | $88.10 | $80.29 | 62,993 |
| 2018-08-03 | $89.65 | $89.70 | $88.05 | $88.10 | $80.29 | 62,028 |
| 2018-08-02 | $88.70 | $89.75 | $88.70 | $89.65 | $81.70 | 54,794 |
| 2018-08-01 | $88.80 | $89.40 | $88.35 | $89.30 | $81.38 | 67,997 |
| 2018-07-31 | $88.50 | $89.30 | $87.50 | $88.40 | $80.56 | 90,025 |
| 2018-07-30 | $89.25 | $89.80 | $88.55 | $88.60 | $80.74 | 72,194 |
| 2018-07-27 | $90.15 | $90.45 | $89.05 | $89.30 | $81.38 | 68,645 |
| 2018-07-26 | $90.20 | $91.00 | $88.61 | $90.30 | $82.29 | 86,864 |
| 2018-07-25 | $89.95 | $90.55 | $88.90 | $89.90 | $81.93 | 97,345 |
| 2018-07-24 | $90.65 | $91.05 | $89.60 | $90.15 | $82.15 | 189,655 |
| 2018-07-23 | $90.55 | $95.00 | $90.05 | $90.65 | $82.61 | 215,859 |
| 2018-07-20 | $85.50 | $88.50 | $83.50 | $88.15 | $80.33 | 277,254 |
| 2018-07-19 | $79.65 | $84.90 | $79.65 | $81.65 | $74.41 | 93,939 |
| 2018-07-18 | $79.65 | $80.30 | $79.65 | $80.05 | $72.95 | 59,129 |
| 2018-07-17 | $79.50 | $80.15 | $79.25 | $79.65 | $72.58 | 38,452 |
| 2018-07-16 | $78.80 | $79.55 | $78.65 | $79.40 | $72.36 | 49,438 |
| 2018-07-13 | $78.75 | $79.60 | $78.45 | $78.50 | $71.54 | 33,523 |
| 2018-07-12 | $80.05 | $80.20 | $78.20 | $79.10 | $72.08 | 43,526 |
| 2018-07-11 | $79.75 | $88.15 | $79.65 | $79.70 | $72.63 | 46,247 |
| 2018-07-10 | $81.55 | $81.55 | $79.55 | $80.00 | $72.90 | 55,824 |
| 2018-07-09 | $80.25 | $81.60 | $80.10 | $81.10 | $73.91 | 110,102 |
| 2018-07-06 | $79.25 | $80.30 | $79.00 | $79.90 | $72.81 | 62,833 |
| 2018-07-05 | $79.30 | $79.35 | $78.40 | $79.35 | $72.31 | 56,250 |
| 2018-07-03 | $79.25 | $79.55 | $78.75 | $78.85 | $71.86 | 54,475 |
| 2018-07-02 | $77.90 | $79.25 | $77.90 | $79.05 | $72.04 | 103,892 |
| 2018-06-29 | $79.55 | $79.55 | $78.05 | $78.40 | $71.45 | 104,446 |
| 2018-06-28 | $79.85 | $80.25 | $79.30 | $79.45 | $72.05 | 72,183 |
| 2018-06-27 | $81.00 | $84.83 | $79.50 | $79.55 | $72.14 | 83,123 |
| 2018-06-26 | $81.30 | $81.70 | $80.65 | $80.95 | $73.41 | 110,994 |
| 2018-06-25 | $81.70 | $82.00 | $80.70 | $81.20 | $73.64 | 61,682 |
| 2018-06-22 | $82.70 | $83.10 | $81.05 | $82.20 | $74.55 | 227,771 |
| 2018-06-21 | $82.50 | $82.95 | $81.55 | $82.35 | $74.68 | 51,064 |
| 2018-06-20 | $82.10 | $82.65 | $81.80 | $82.35 | $74.68 | 66,211 |
| 2018-06-19 | $80.35 | $82.10 | $80.35 | $81.75 | $74.14 | 58,341 |
| 2018-06-18 | $80.30 | $81.15 | $79.45 | $80.90 | $73.37 | 71,823 |
| 2018-06-15 | $80.50 | $81.35 | $80.00 | $80.30 | $72.82 | 208,421 |
| 2018-06-14 | $81.25 | $81.25 | $80.00 | $81.15 | $73.60 | 59,093 |
| 2018-06-13 | $80.40 | $81.73 | $80.25 | $80.85 | $73.32 | 65,323 |
| 2018-06-12 | $82.40 | $82.40 | $80.60 | $80.95 | $73.41 | 49,693 |
| 2018-06-11 | $83.15 | $83.50 | $81.60 | $82.00 | $74.37 | 45,127 |
| 2018-06-08 | $82.85 | $83.40 | $80.00 | $82.70 | $75.00 | 87,440 |
| 2018-06-07 | $82.85 | $83.25 | $82.25 | $82.65 | $74.96 | 78,626 |
| 2018-06-06 | $81.45 | $83.05 | $81.20 | $82.90 | $75.18 | 80,860 |
| 2018-06-05 | $80.25 | $81.55 | $80.10 | $81.50 | $73.91 | 77,681 |
| 2018-06-04 | $80.00 | $80.80 | $79.45 | $80.70 | $73.19 | 74,946 |
| 2018-06-01 | $79.40 | $81.15 | $79.10 | $79.70 | $72.28 | 115,433 |
| 2018-05-31 | $78.30 | $78.95 | $77.55 | $78.35 | $71.06 | 115,235 |
| 2018-05-30 | $77.25 | $78.70 | $76.75 | $78.20 | $70.92 | 89,709 |
| 2018-05-29 | $76.35 | $76.75 | $75.65 | $76.55 | $69.42 | 108,963 |
| 2018-05-25 | $76.50 | $77.20 | $76.30 | $76.80 | $69.65 | 46,319 |
| 2018-05-24 | $77.10 | $77.10 | $75.83 | $76.90 | $69.74 | 75,122 |
| 2018-05-23 | $77.05 | $77.40 | $76.65 | $76.95 | $69.79 | 75,795 |
| 2018-05-22 | $76.60 | $77.55 | $75.60 | $77.00 | $69.83 | 67,246 |
| 2018-05-21 | $75.00 | $76.45 | $75.00 | $76.30 | $69.20 | 86,574 |
| 2018-05-18 | $75.80 | $76.00 | $74.80 | $74.85 | $67.88 | 230,632 |
| 2018-05-17 | $74.05 | $75.60 | $74.05 | $75.45 | $68.43 | 80,837 |
| 2018-05-16 | $74.30 | $74.53 | $73.50 | $74.35 | $67.43 | 152,005 |
| 2018-05-15 | $73.80 | $74.45 | $73.55 | $74.05 | $67.16 | 110,027 |
| 2018-05-14 | $74.85 | $74.85 | $73.55 | $73.65 | $66.79 | 68,009 |
| 2018-05-11 | $74.90 | $75.30 | $74.00 | $74.60 | $67.65 | 52,523 |
| 2018-05-10 | $74.70 | $75.10 | $74.15 | $74.70 | $67.75 | 40,675 |
| 2018-05-09 | $74.80 | $75.25 | $74.40 | $74.85 | $67.88 | 67,381 |
| 2018-05-08 | $73.25 | $74.85 | $73.25 | $74.70 | $67.75 | 66,042 |
| 2018-05-07 | $74.10 | $74.50 | $72.06 | $73.95 | $67.07 | 51,832 |
| 2018-05-04 | $72.95 | $74.78 | $72.55 | $73.75 | $66.88 | 95,908 |
| 2018-05-03 | $74.15 | $74.55 | $72.95 | $73.15 | $66.34 | 88,560 |
| 2018-05-02 | $73.15 | $74.75 | $72.85 | $74.50 | $67.56 | 72,011 |
| 2018-05-01 | $72.25 | $73.75 | $71.25 | $73.60 | $66.75 | 87,698 |
| 2018-04-30 | $73.50 | $73.60 | $72.18 | $72.30 | $65.57 | 99,851 |
| 2018-04-27 | $72.80 | $73.85 | $72.55 | $73.15 | $66.34 | 65,205 |
| 2018-04-26 | $73.10 | $73.70 | $72.55 | $72.85 | $66.07 | 53,991 |
| 2018-04-25 | $73.45 | $73.90 | $72.85 | $73.30 | $66.48 | 52,802 |
| 2018-04-24 | $72.65 | $74.25 | $72.60 | $73.70 | $66.84 | 72,669 |
| 2018-04-23 | $72.30 | $73.03 | $72.30 | $72.70 | $65.93 | 73,829 |
| 2018-04-20 | $69.55 | $73.15 | $69.40 | $72.00 | $65.30 | 111,269 |
| 2018-04-19 | $73.20 | $74.15 | $72.90 | $73.90 | $67.02 | 73,258 |
| 2018-04-18 | $73.05 | $73.72 | $72.65 | $72.90 | $66.11 | 97,712 |
| 2018-04-17 | $73.40 | $73.60 | $72.00 | $72.70 | $65.93 | 76,621 |
| 2018-04-16 | $72.95 | $73.50 | $72.60 | $73.25 | $66.43 | 50,940 |
| 2018-04-13 | $74.00 | $74.40 | $72.45 | $72.60 | $65.84 | 40,661 |
| 2018-04-12 | $72.65 | $73.90 | $72.65 | $73.70 | $66.84 | 64,135 |
| 2018-04-11 | $72.40 | $72.58 | $71.70 | $72.40 | $65.66 | 40,647 |
| 2018-04-10 | $71.90 | $72.90 | $71.35 | $72.65 | $65.89 | 43,426 |
| 2018-04-09 | $71.55 | $72.75 | $71.00 | $71.10 | $64.48 | 61,429 |
| 2018-04-06 | $72.80 | $73.55 | $70.25 | $71.15 | $64.53 | 81,567 |
| 2018-04-05 | $72.95 | $73.35 | $72.05 | $73.35 | $66.52 | 112,662 |
| 2018-04-04 | $70.80 | $72.85 | $70.80 | $72.60 | $65.84 | 64,035 |
| 2018-04-03 | $70.45 | $71.60 | $70.10 | $71.45 | $64.80 | 102,738 |
| 2018-04-02 | $71.50 | $71.80 | $69.75 | $70.10 | $63.57 | 136,023 |
| 2018-03-29 | $72.10 | $72.72 | $71.45 | $71.55 | $64.89 | 134,337 |
| 2018-03-28 | $70.40 | $72.25 | $70.20 | $71.60 | $64.93 | 98,147 |
| 2018-03-27 | $71.40 | $71.60 | $69.90 | $70.20 | $63.66 | 101,214 |
| 2018-03-26 | $70.65 | $71.65 | $70.05 | $71.45 | $64.80 | 56,143 |
| 2018-03-23 | $72.55 | $73.35 | $69.35 | $69.40 | $62.94 | 83,993 |
| 2018-03-22 | $73.95 | $74.70 | $72.60 | $72.60 | $65.48 | 77,839 |
| 2018-03-21 | $74.50 | $75.10 | $73.50 | $74.65 | $67.33 | 41,978 |
| 2018-03-20 | $74.90 | $75.45 | $73.85 | $74.25 | $66.97 | 38,591 |
| 2018-03-19 | $75.45 | $75.45 | $73.85 | $74.75 | $67.42 | 75,041 |
| 2018-03-16 | $74.95 | $76.35 | $74.85 | $75.55 | $68.14 | 221,840 |
| 2018-03-15 | $74.10 | $75.00 | $73.55 | $74.95 | $67.60 | 47,487 |
| 2018-03-14 | $75.45 | $75.45 | $73.95 | $74.00 | $66.75 | 52,988 |
| 2018-03-13 | $75.00 | $75.70 | $74.15 | $74.85 | $67.51 | 52,991 |
| 2018-03-12 | $74.90 | $75.50 | $74.40 | $75.20 | $67.83 | 60,149 |
| 2018-03-09 | $73.45 | $74.70 | $72.95 | $74.55 | $67.24 | 30,413 |
| 2018-03-08 | $74.10 | $74.10 | $72.53 | $72.75 | $65.62 | 37,001 |
| 2018-03-07 | $72.45 | $74.25 | $72.35 | $74.00 | $66.75 | 53,422 |
| 2018-03-06 | $71.90 | $73.05 | $71.25 | $72.85 | $65.71 | 58,330 |
| 2018-03-05 | $70.75 | $72.45 | $69.55 | $72.00 | $64.94 | 54,768 |
| 2018-03-02 | $68.80 | $71.35 | $68.80 | $71.20 | $64.22 | 46,460 |
| 2018-03-01 | $69.30 | $70.55 | $68.95 | $69.60 | $62.78 | 52,363 |
| 2018-02-28 | $71.70 | $72.10 | $69.30 | $69.40 | $62.60 | 61,768 |
| 2018-02-27 | $72.80 | $73.65 | $71.55 | $71.55 | $64.54 | 61,281 |
| 2018-02-26 | $71.90 | $72.60 | $71.26 | $72.50 | $65.39 | 49,142 |
| 2018-02-23 | $71.25 | $72.05 | $70.95 | $71.85 | $64.81 | 39,092 |
| 2018-02-22 | $72.05 | $72.20 | $70.75 | $70.85 | $63.90 | 36,383 |
| 2018-02-21 | $71.55 | $73.12 | $70.40 | $71.90 | $64.85 | 51,957 |
| 2018-02-20 | $72.45 | $73.35 | $71.20 | $71.30 | $64.31 | 63,031 |
| 2018-02-16 | $71.30 | $73.20 | $71.25 | $72.85 | $65.71 | 55,647 |
| 2018-02-15 | $72.40 | $72.40 | $71.10 | $71.35 | $64.36 | 48,633 |
| 2018-02-14 | $69.25 | $71.60 | $69.25 | $71.45 | $64.45 | 62,844 |
| 2018-02-13 | $69.35 | $69.85 | $69.00 | $69.80 | $62.96 | 32,905 |
| 2018-02-12 | $69.65 | $70.00 | $68.80 | $69.85 | $63.00 | 78,126 |
| 2018-02-09 | $69.35 | $70.00 | $67.55 | $69.40 | $62.60 | 106,168 |
| 2018-02-08 | $69.60 | $69.95 | $68.50 | $68.60 | $61.87 | 95,307 |
| 2018-02-07 | $68.65 | $69.90 | $68.65 | $69.45 | $62.64 | 52,917 |
| 2018-02-06 | $67.00 | $69.25 | $66.90 | $69.15 | $62.37 | 102,382 |
| 2018-02-05 | $71.10 | $71.80 | $68.45 | $68.60 | $61.87 | 63,967 |
| 2018-02-02 | $71.80 | $73.20 | $71.55 | $71.80 | $64.76 | 58,491 |
| 2018-02-01 | $71.25 | $72.15 | $70.50 | $72.15 | $65.08 | 68,491 |
| 2018-01-31 | $71.85 | $72.25 | $71.00 | $71.35 | $64.36 | 54,128 |
| 2018-01-30 | $71.55 | $72.10 | $70.90 | $71.55 | $64.54 | 66,923 |
| 2018-01-29 | $72.25 | $73.20 | $71.75 | $71.80 | $64.76 | 60,947 |
| 2018-01-26 | $72.40 | $72.40 | $71.65 | $72.20 | $65.12 | 39,158 |
| 2018-01-25 | $73.20 | $73.20 | $71.50 | $72.30 | $65.21 | 75,434 |
| 2018-01-24 | $73.65 | $74.50 | $72.55 | $72.65 | $65.53 | 95,449 |
| 2018-01-23 | $73.20 | $74.05 | $72.95 | $73.40 | $66.20 | 74,559 |
| 2018-01-22 | $73.05 | $74.05 | $72.63 | $73.65 | $66.43 | 67,226 |
| 2018-01-19 | $70.00 | $73.70 | $70.00 | $73.55 | $66.34 | 195,389 |
| 2018-01-18 | $73.85 | $73.90 | $72.25 | $72.45 | $65.35 | 119,276 |
| 2018-01-17 | $73.55 | $74.70 | $73.05 | $73.95 | $66.70 | 61,362 |
| 2018-01-16 | $73.90 | $74.60 | $72.97 | $73.40 | $66.20 | 76,680 |
| 2018-01-12 | $73.50 | $74.20 | $72.90 | $73.80 | $66.56 | 78,990 |
| 2018-01-11 | $71.70 | $73.15 | $71.70 | $72.95 | $65.80 | 88,210 |
| 2018-01-10 | $70.90 | $72.47 | $70.90 | $71.70 | $64.67 | 64,921 |
| 2018-01-09 | $70.60 | $71.40 | $70.08 | $71.20 | $64.22 | 120,347 |
| 2018-01-08 | $70.50 | $70.90 | $70.25 | $70.40 | $63.50 | 80,327 |
| 2018-01-05 | $70.15 | $71.00 | $69.75 | $71.00 | $64.04 | 74,334 |
| 2018-01-04 | $69.90 | $71.05 | $69.40 | $69.60 | $62.78 | 46,359 |
| 2018-01-03 | $69.40 | $70.05 | $69.00 | $69.60 | $62.78 | 56,036 |
| 2018-01-02 | $70.05 | $70.70 | $68.90 | $69.50 | $62.69 | 77,079 |
| 2017-12-29 | $71.35 | $72.05 | $69.85 | $69.85 | $63.00 | 70,761 |
| 2017-12-28 | $71.20 | $71.40 | $70.55 | $71.30 | $64.31 | 70,583 |
| 2017-12-27 | $71.70 | $71.90 | $71.10 | $71.15 | $64.17 | 62,701 |
| 2017-12-26 | $71.70 | $71.95 | $70.50 | $71.60 | $64.58 | 55,773 |
| 2017-12-22 | $72.50 | $72.50 | $71.55 | $71.55 | $64.54 | 34,802 |
| 2017-12-21 | $72.45 | $72.90 | $72.05 | $72.70 | $65.28 | 40,613 |
| 2017-12-20 | $73.15 | $73.15 | $71.45 | $72.05 | $64.70 | 49,462 |
| 2017-12-19 | $73.60 | $73.60 | $72.20 | $72.85 | $65.42 | 61,700 |
| 2017-12-18 | $72.55 | $74.25 | $72.05 | $73.15 | $65.68 | 106,286 |
| 2017-12-15 | $68.75 | $71.40 | $68.75 | $70.50 | $63.31 | 253,293 |
| 2017-12-14 | $69.90 | $70.70 | $68.50 | $68.80 | $61.78 | 65,474 |
| 2017-12-13 | $69.85 | $70.90 | $69.29 | $69.80 | $62.68 | 50,453 |
| 2017-12-12 | $69.35 | $70.40 | $69.00 | $69.75 | $62.63 | 49,395 |
| 2017-12-11 | $69.50 | $69.97 | $68.90 | $69.00 | $61.96 | 44,697 |
| 2017-12-08 | $71.15 | $71.15 | $69.50 | $69.50 | $62.41 | 45,565 |
| 2017-12-07 | $70.90 | $71.45 | $70.40 | $70.65 | $63.44 | 61,320 |
| 2017-12-06 | $70.75 | $71.70 | $70.50 | $70.60 | $63.40 | 39,104 |
| 2017-12-05 | $72.25 | $72.40 | $70.95 | $70.95 | $63.71 | 54,870 |
| 2017-12-04 | $72.95 | $74.15 | $71.90 | $72.25 | $64.88 | 114,517 |
| 2017-12-01 | $72.75 | $72.75 | $68.90 | $71.50 | $64.20 | 125,798 |
| 2017-11-30 | $75.05 | $75.50 | $72.55 | $72.70 | $65.28 | 97,928 |
| 2017-11-29 | $72.10 | $75.70 | $70.56 | $74.45 | $66.85 | 121,236 |
| 2017-11-28 | $69.25 | $71.75 | $69.25 | $71.70 | $64.38 | 111,386 |
| 2017-11-27 | $69.20 | $70.35 | $68.95 | $69.05 | $62.00 | 68,751 |
| 2017-11-24 | $70.25 | $70.68 | $69.35 | $69.50 | $62.41 | 27,928 |
| 2017-11-22 | $70.30 | $70.68 | $69.88 | $70.05 | $62.90 | 48,496 |
| 2017-11-21 | $69.70 | $70.55 | $69.70 | $70.00 | $62.86 | 160,496 |
| 2017-11-20 | $68.70 | $69.55 | $68.60 | $69.50 | $62.41 | 74,014 |
| 2017-11-17 | $68.60 | $68.75 | $68.20 | $68.45 | $61.46 | 122,803 |
| 2017-11-16 | $69.70 | $70.10 | $68.85 | $69.00 | $61.96 | 96,163 |
| 2017-11-15 | $68.65 | $69.90 | $68.60 | $69.30 | $62.23 | 56,678 |
| 2017-11-14 | $68.55 | $69.70 | $68.55 | $69.15 | $62.09 | 67,405 |
| 2017-11-13 | $67.50 | $69.30 | $67.50 | $68.85 | $61.82 | 68,302 |
| 2017-11-10 | $68.20 | $68.30 | $67.70 | $68.05 | $61.11 | 50,744 |
| 2017-11-09 | $68.20 | $69.05 | $66.85 | $67.90 | $60.97 | 75,743 |
| 2017-11-08 | $68.90 | $69.20 | $67.85 | $68.90 | $61.87 | 60,536 |
| 2017-11-07 | $71.45 | $71.45 | $69.10 | $69.35 | $62.27 | 65,386 |
| 2017-11-06 | $71.65 | $72.20 | $71.20 | $71.45 | $64.16 | 30,812 |
| 2017-11-03 | $72.40 | $72.50 | $71.60 | $71.60 | $64.29 | 41,423 |
| 2017-11-02 | $71.85 | $72.75 | $71.40 | $72.45 | $65.06 | 52,446 |
| 2017-11-01 | $72.70 | $72.95 | $70.90 | $71.90 | $64.56 | 56,762 |
| 2017-10-31 | $71.85 | $72.80 | $71.55 | $72.10 | $64.74 | 93,330 |
| 2017-10-30 | $72.10 | $72.10 | $71.05 | $71.75 | $64.43 | 127,536 |
| 2017-10-27 | $71.65 | $72.60 | $71.35 | $72.35 | $64.97 | 53,208 |
| 2017-10-26 | $71.15 | $72.05 | $71.05 | $71.65 | $64.34 | 45,995 |
| 2017-10-25 | $71.50 | $71.55 | $70.40 | $70.95 | $63.71 | 75,262 |
| 2017-10-24 | $71.50 | $72.03 | $71.25 | $71.50 | $64.20 | 82,621 |
| 2017-10-23 | $72.80 | $72.95 | $71.35 | $71.40 | $64.11 | 81,505 |
| 2017-10-20 | $75.50 | $75.50 | $72.70 | $72.75 | $65.33 | 103,709 |
| 2017-10-19 | $73.35 | $75.50 | $73.33 | $74.60 | $66.99 | 100,105 |
| 2017-10-18 | $73.90 | $74.55 | $73.65 | $73.90 | $66.36 | 52,137 |
| 2017-10-17 | $74.05 | $74.55 | $73.40 | $73.50 | $66.00 | 47,500 |
| 2017-10-16 | $73.65 | $74.28 | $73.45 | $74.20 | $66.63 | 51,325 |
| 2017-10-13 | $73.55 | $73.95 | $73.10 | $73.45 | $65.95 | 52,283 |
| 2017-10-12 | $73.65 | $74.25 | $73.25 | $73.75 | $66.22 | 82,444 |
| 2017-10-11 | $72.55 | $74.60 | $70.85 | $73.60 | $66.09 | 140,270 |
| 2017-10-10 | $75.60 | $76.25 | $74.95 | $76.15 | $68.38 | 59,259 |
| 2017-10-09 | $75.15 | $75.30 | $74.70 | $75.25 | $67.57 | 67,550 |
| 2017-10-06 | $75.50 | $75.60 | $74.66 | $74.85 | $67.21 | 89,804 |
| 2017-10-05 | $74.30 | $75.15 | $71.21 | $74.85 | $67.21 | 97,630 |
| 2017-10-04 | $76.30 | $76.30 | $74.30 | $74.30 | $66.72 | 60,427 |
| 2017-10-03 | $75.40 | $76.30 | $74.35 | $76.15 | $68.38 | 136,595 |
| 2017-10-02 | $74.45 | $75.20 | $74.00 | $75.15 | $67.48 | 133,867 |
| 2017-09-29 | $74.20 | $75.15 | $74.20 | $74.65 | $67.03 | 146,553 |
| 2017-09-28 | $74.05 | $75.05 | $73.65 | $74.50 | $66.61 | 97,124 |
| 2017-09-27 | $73.70 | $75.65 | $73.15 | $74.50 | $66.61 | 164,846 |
| 2017-09-26 | $72.90 | $73.55 | $71.95 | $73.15 | $65.40 | 78,093 |
| 2017-09-25 | $71.85 | $73.03 | $71.50 | $72.80 | $65.09 | 104,250 |
| 2017-09-22 | $71.60 | $72.45 | $71.40 | $72.30 | $64.64 | 73,159 |
| 2017-09-21 | $72.05 | $72.90 | $71.50 | $72.00 | $64.38 | 64,429 |
| 2017-09-20 | $71.40 | $72.85 | $70.75 | $72.05 | $64.42 | 76,199 |
| 2017-09-19 | $71.25 | $71.90 | $71.05 | $71.45 | $63.88 | 110,237 |
| 2017-09-18 | $70.45 | $71.85 | $69.48 | $71.20 | $63.66 | 90,806 |
| 2017-09-15 | $69.55 | $70.40 | $69.10 | $70.40 | $62.95 | 180,622 |
| 2017-09-14 | $70.25 | $70.45 | $69.20 | $69.55 | $62.19 | 69,157 |
| 2017-09-13 | $69.75 | $70.35 | $69.56 | $70.10 | $62.68 | 65,174 |
| 2017-09-12 | $68.60 | $70.20 | $68.60 | $69.90 | $62.50 | 56,226 |
| 2017-09-11 | $68.50 | $68.95 | $68.25 | $68.45 | $61.20 | 110,341 |
| 2017-09-08 | $66.95 | $68.35 | $66.91 | $67.70 | $60.53 | 107,638 |
| 2017-09-07 | $68.25 | $68.25 | $66.30 | $66.95 | $59.86 | 62,565 |
| 2017-09-06 | $68.80 | $69.20 | $68.25 | $68.25 | $61.02 | 56,214 |
| 2017-09-05 | $69.25 | $69.70 | $68.10 | $68.20 | $60.98 | 106,410 |
| 2017-09-01 | $69.55 | $69.95 | $69.40 | $69.75 | $62.36 | 47,199 |
| 2017-08-31 | $69.40 | $69.70 | $69.10 | $69.30 | $61.96 | 43,021 |
| 2017-08-30 | $69.80 | $69.95 | $68.60 | $69.05 | $61.74 | 238,736 |
| 2017-08-29 | $69.20 | $69.70 | $68.90 | $69.60 | $62.23 | 92,684 |
| 2017-08-28 | $70.35 | $70.35 | $69.65 | $69.95 | $62.54 | 99,003 |
| 2017-08-25 | $70.05 | $70.95 | $68.85 | $70.35 | $62.90 | 69,026 |
| 2017-08-24 | $69.35 | $69.95 | $69.25 | $69.95 | $62.54 | 72,762 |
| 2017-08-23 | $67.75 | $69.40 | $67.75 | $68.95 | $61.65 | 55,825 |
| 2017-08-22 | $68.15 | $68.60 | $68.15 | $68.50 | $61.25 | 51,393 |
| 2017-08-21 | $66.60 | $67.95 | $66.35 | $67.70 | $60.53 | 55,592 |
| 2017-08-18 | $65.65 | $66.95 | $65.25 | $66.80 | $59.73 | 90,208 |
| 2017-08-17 | $67.15 | $68.55 | $66.05 | $66.15 | $59.15 | 70,424 |
| 2017-08-16 | $68.70 | $68.90 | $67.90 | $68.20 | $60.98 | 29,935 |
| 2017-08-15 | $69.90 | $69.90 | $68.55 | $68.70 | $61.43 | 34,775 |
| 2017-08-14 | $68.25 | $69.45 | $68.15 | $69.40 | $62.05 | 57,185 |
| 2017-08-11 | $69.10 | $69.45 | $67.05 | $67.55 | $60.40 | 54,782 |
| 2017-08-10 | $69.45 | $69.65 | $68.45 | $68.60 | $61.34 | 102,314 |
| 2017-08-09 | $69.75 | $70.35 | $69.40 | $69.95 | $62.54 | 72,160 |
| 2017-08-08 | $70.20 | $71.90 | $70.10 | $70.40 | $62.95 | 49,507 |
| 2017-08-07 | $71.15 | $71.15 | $70.15 | $70.35 | $62.90 | 40,307 |
| 2017-08-04 | $71.00 | $71.70 | $71.00 | $71.20 | $63.66 | 40,506 |
| 2017-08-03 | $71.75 | $72.10 | $70.20 | $70.60 | $63.12 | 129,924 |
| 2017-08-02 | $72.05 | $72.50 | $71.00 | $71.80 | $64.20 | 128,544 |
| 2017-08-01 | $71.65 | $72.30 | $71.35 | $72.25 | $64.60 | 58,815 |
| 2017-07-31 | $71.85 | $71.95 | $70.95 | $71.35 | $63.80 | 72,155 |
| 2017-07-28 | $71.45 | $71.85 | $70.60 | $71.30 | $63.75 | 47,793 |
| 2017-07-27 | $71.80 | $72.50 | $71.05 | $71.60 | $64.02 | 68,807 |
| 2017-07-26 | $72.50 | $72.50 | $70.95 | $71.75 | $64.15 | 87,948 |
| 2017-07-25 | $72.00 | $73.15 | $71.65 | $72.40 | $64.73 | 128,872 |
| 2017-07-24 | $71.35 | $72.00 | $70.75 | $71.20 | $63.66 | 92,726 |
| 2017-07-21 | $69.35 | $72.35 | $68.60 | $71.35 | $63.80 | 259,256 |
| 2017-07-20 | $66.55 | $67.05 | $65.25 | $66.35 | $59.32 | 69,576 |
| 2017-07-19 | $66.45 | $66.90 | $66.20 | $66.70 | $59.64 | 52,400 |
| 2017-07-18 | $66.10 | $66.35 | $65.50 | $66.20 | $59.19 | 41,115 |
| 2017-07-17 | $66.50 | $66.85 | $66.00 | $66.60 | $59.55 | 50,936 |
| 2017-07-14 | $66.55 | $66.80 | $65.85 | $66.55 | $59.50 | 71,711 |
| 2017-07-13 | $67.25 | $67.40 | $66.40 | $67.05 | $59.95 | 49,087 |
| 2017-07-12 | $66.70 | $67.70 | $66.65 | $67.20 | $60.08 | 46,485 |
| 2017-07-11 | $66.90 | $66.95 | $66.00 | $66.90 | $59.82 | 55,021 |
| 2017-07-10 | $67.05 | $67.60 | $66.45 | $66.80 | $59.73 | 36,481 |
| 2017-07-07 | $67.30 | $67.50 | $66.55 | $67.35 | $60.22 | 57,294 |
| 2017-07-06 | $67.55 | $68.35 | $66.40 | $66.70 | $59.64 | 72,428 |
| 2017-07-05 | $68.20 | $68.20 | $67.05 | $67.65 | $60.49 | 64,965 |
| 2017-07-03 | $66.95 | $68.90 | $66.80 | $68.55 | $61.29 | 35,100 |
| 2017-06-30 | $67.70 | $67.70 | $66.40 | $66.65 | $59.59 | 47,377 |
| 2017-06-29 | $68.10 | $68.60 | $66.70 | $67.35 | $60.22 | 79,215 |
| 2017-06-28 | $66.35 | $67.65 | $66.34 | $67.28 | $60.15 | 131,448 |
| 2017-06-27 | $66.05 | $66.40 | $65.20 | $65.95 | $58.97 | 114,547 |
| 2017-06-26 | $65.05 | $66.10 | $64.75 | $65.65 | $58.70 | 118,848 |
| 2017-06-23 | $63.90 | $64.75 | $63.65 | $64.60 | $57.76 | 169,719 |
| 2017-06-22 | $63.60 | $63.90 | $62.70 | $63.65 | $56.91 | 59,460 |
| 2017-06-21 | $65.05 | $65.05 | $63.90 | $64.00 | $56.94 | 67,379 |
| 2017-06-20 | $65.70 | $65.75 | $64.85 | $64.85 | $57.69 | 46,691 |
| 2017-06-19 | $66.00 | $66.55 | $65.65 | $65.85 | $58.58 | 79,711 |
| 2017-06-16 | $65.35 | $66.55 | $65.35 | $65.80 | $58.54 | 229,336 |
| 2017-06-15 | $65.60 | $66.75 | $65.60 | $66.30 | $58.98 | 72,268 |
| 2017-06-14 | $66.20 | $66.75 | $65.10 | $66.25 | $58.94 | 51,700 |
| 2017-06-13 | $66.25 | $67.00 | $65.95 | $66.60 | $59.25 | 69,543 |
| 2017-06-12 | $66.80 | $67.70 | $64.70 | $65.90 | $58.63 | 144,077 |
| 2017-06-09 | $64.80 | $67.40 | $64.35 | $66.75 | $59.38 | 111,414 |
| 2017-06-08 | $62.05 | $65.30 | $62.05 | $64.30 | $57.20 | 77,715 |
| 2017-06-07 | $61.80 | $62.50 | $61.65 | $62.05 | $55.20 | 60,563 |
| 2017-06-06 | $61.15 | $62.00 | $60.30 | $61.50 | $54.71 | 60,823 |
| 2017-06-05 | $62.15 | $62.60 | $61.75 | $61.80 | $54.98 | 42,469 |
| 2017-06-02 | $61.30 | $63.00 | $61.20 | $61.85 | $55.02 | 82,479 |
| 2017-06-01 | $60.80 | $61.75 | $59.90 | $61.70 | $54.89 | 60,028 |
| 2017-05-31 | $60.95 | $61.30 | $59.65 | $60.45 | $53.78 | 73,169 |
| 2017-05-30 | $61.60 | $61.60 | $60.35 | $61.05 | $54.31 | 46,900 |
| 2017-05-26 | $61.60 | $62.15 | $61.30 | $61.85 | $55.02 | 56,456 |
| 2017-05-25 | $62.05 | $62.70 | $61.25 | $62.05 | $55.20 | 61,313 |
| 2017-05-24 | $62.45 | $62.75 | $61.35 | $61.75 | $54.94 | 58,999 |
| 2017-05-23 | $61.70 | $62.80 | $61.10 | $62.40 | $55.51 | 64,420 |
| 2017-05-22 | $61.35 | $61.80 | $60.65 | $61.55 | $54.76 | 50,120 |
| 2017-05-19 | $62.00 | $62.35 | $60.85 | $61.20 | $54.45 | 234,874 |
| 2017-05-18 | $60.75 | $62.45 | $60.75 | $62.10 | $55.25 | 112,766 |
| 2017-05-17 | $63.40 | $63.85 | $60.45 | $60.80 | $54.09 | 128,218 |
| 2017-05-16 | $64.85 | $64.90 | $62.95 | $64.70 | $57.56 | 81,067 |
| 2017-05-15 | $64.95 | $65.55 | $62.50 | $64.80 | $57.65 | 130,492 |
| 2017-05-12 | $63.30 | $63.55 | $62.55 | $63.45 | $56.45 | 101,247 |
| 2017-05-11 | $64.35 | $64.55 | $63.30 | $63.60 | $56.58 | 104,598 |
| 2017-05-10 | $64.25 | $65.15 | $64.20 | $64.75 | $57.60 | 87,094 |
| 2017-05-09 | $64.50 | $65.10 | $63.90 | $64.65 | $57.52 | 118,204 |
| 2017-05-08 | $64.00 | $64.60 | $63.80 | $64.40 | $57.29 | 58,731 |
| 2017-05-05 | $64.60 | $64.60 | $63.23 | $64.05 | $56.98 | 73,272 |
| 2017-05-04 | $64.15 | $64.80 | $63.70 | $64.30 | $57.20 | 43,601 |
| 2017-05-03 | $63.05 | $63.90 | $62.70 | $63.80 | $56.76 | 60,503 |
| 2017-05-02 | $63.80 | $64.05 | $62.85 | $63.40 | $56.40 | 51,811 |
| 2017-05-01 | $63.25 | $64.05 | $62.60 | $63.75 | $56.71 | 96,789 |
| 2017-04-28 | $65.25 | $65.95 | $63.20 | $63.30 | $56.31 | 104,408 |
| 2017-04-27 | $66.75 | $66.95 | $65.05 | $65.15 | $57.96 | 115,606 |
| 2017-04-26 | $65.35 | $67.50 | $65.35 | $66.50 | $59.16 | 106,455 |
| 2017-04-25 | $65.85 | $66.40 | $65.70 | $65.80 | $58.54 | 80,568 |
| 2017-04-24 | $65.20 | $66.40 | $64.80 | $65.30 | $58.09 | 99,889 |
| 2017-04-21 | $63.65 | $64.75 | $62.75 | $64.10 | $57.03 | 191,862 |
| 2017-04-20 | $63.25 | $64.90 | $63.00 | $64.85 | $57.69 | 108,474 |
| 2017-04-19 | $62.30 | $63.50 | $62.30 | $62.85 | $55.91 | 71,691 |
| 2017-04-18 | $61.80 | $62.15 | $61.20 | $61.95 | $55.11 | 55,422 |
| 2017-04-17 | $61.05 | $62.25 | $60.55 | $62.20 | $55.34 | 55,059 |
| 2017-04-13 | $61.60 | $62.05 | $60.80 | $60.90 | $54.18 | 69,411 |
| 2017-04-12 | $62.80 | $63.00 | $61.75 | $61.90 | $55.07 | 56,261 |
| 2017-04-11 | $61.65 | $63.15 | $61.60 | $63.10 | $56.14 | 59,422 |
| 2017-04-10 | $62.25 | $62.70 | $61.10 | $62.00 | $55.16 | 81,621 |
| 2017-04-07 | $62.00 | $62.50 | $61.55 | $62.05 | $55.20 | 153,624 |
| 2017-04-06 | $62.00 | $62.85 | $61.40 | $62.35 | $55.47 | 100,884 |
| 2017-04-05 | $64.00 | $64.30 | $61.95 | $62.10 | $55.25 | 106,760 |
| 2017-04-04 | $63.35 | $64.00 | $63.05 | $63.60 | $56.58 | 59,110 |
| 2017-04-03 | $65.20 | $65.20 | $63.08 | $63.60 | $56.58 | 89,084 |
| 2017-03-31 | $65.95 | $66.30 | $64.95 | $65.00 | $57.83 | 216,344 |
| 2017-03-30 | $62.90 | $66.13 | $62.90 | $66.05 | $58.76 | 153,063 |
| 2017-03-29 | $62.30 | $63.10 | $61.75 | $62.90 | $55.96 | 132,663 |
| 2017-03-28 | $60.15 | $61.95 | $59.80 | $61.95 | $55.11 | 111,192 |
| 2017-03-27 | $59.40 | $60.55 | $58.30 | $60.40 | $53.73 | 108,234 |
| 2017-03-24 | $61.00 | $61.50 | $59.85 | $60.35 | $53.69 | 153,613 |
| 2017-03-23 | $60.00 | $61.55 | $59.85 | $60.85 | $54.13 | 64,065 |
| 2017-03-22 | $61.70 | $62.15 | $59.80 | $60.35 | $53.41 | 127,195 |
| 2017-03-21 | $65.60 | $65.60 | $62.00 | $62.10 | $54.96 | 125,334 |
| 2017-03-20 | $65.45 | $66.45 | $65.00 | $65.10 | $57.61 | 103,938 |
| 2017-03-17 | $64.85 | $66.20 | $63.80 | $65.95 | $58.36 | 318,361 |
| 2017-03-16 | $64.70 | $65.25 | $64.40 | $65.15 | $57.66 | 78,710 |
| 2017-03-15 | $64.70 | $65.00 | $64.20 | $64.50 | $57.08 | 96,181 |
| 2017-03-14 | $64.40 | $64.75 | $63.70 | $64.55 | $57.13 | 77,898 |
| 2017-03-13 | $64.45 | $65.30 | $64.40 | $64.75 | $57.30 | 58,514 |
| 2017-03-10 | $65.15 | $65.25 | $63.55 | $64.35 | $56.95 | 95,266 |
| 2017-03-09 | $64.30 | $65.25 | $64.30 | $64.75 | $57.30 | 109,972 |
| 2017-03-08 | $65.70 | $66.10 | $64.20 | $64.35 | $56.95 | 66,529 |
| 2017-03-07 | $65.15 | $65.65 | $64.70 | $65.05 | $57.57 | 68,594 |
| 2017-03-06 | $65.05 | $65.53 | $64.45 | $65.15 | $57.66 | 49,830 |
| 2017-03-03 | $65.45 | $66.00 | $65.15 | $65.55 | $58.01 | 64,628 |
| 2017-03-02 | $67.30 | $67.30 | $65.30 | $65.35 | $57.83 | 82,936 |
| 2017-03-01 | $65.80 | $67.10 | $65.50 | $67.00 | $59.29 | 125,108 |
| 2017-02-28 | $64.90 | $65.05 | $64.40 | $65.00 | $57.52 | 128,193 |
| 2017-02-27 | $65.05 | $65.45 | $64.55 | $65.15 | $57.66 | 114,765 |
| 2017-02-24 | $64.30 | $65.15 | $63.95 | $65.05 | $57.57 | 123,747 |
| 2017-02-23 | $64.50 | $64.90 | $63.60 | $64.85 | $57.39 | 71,530 |
| 2017-02-22 | $63.65 | $64.90 | $63.50 | $64.65 | $57.21 | 115,822 |
| 2017-02-21 | $64.00 | $64.40 | $63.60 | $64.10 | $56.73 | 52,024 |
| 2017-02-17 | $63.50 | $63.85 | $62.90 | $63.80 | $56.46 | 110,429 |
| 2017-02-16 | $62.75 | $63.70 | $62.50 | $63.65 | $56.33 | 94,806 |
| 2017-02-15 | $62.35 | $62.80 | $62.05 | $62.80 | $55.58 | 127,043 |
| 2017-02-14 | $62.25 | $63.00 | $61.85 | $62.50 | $55.31 | 106,099 |
| 2017-02-13 | $62.00 | $63.05 | $62.00 | $62.25 | $55.09 | 78,747 |
| 2017-02-10 | $61.75 | $62.10 | $61.40 | $61.95 | $54.83 | 127,814 |
| 2017-02-09 | $60.50 | $61.50 | $60.50 | $61.40 | $54.34 | 77,467 |
| 2017-02-08 | $60.85 | $61.00 | $60.00 | $60.50 | $53.54 | 113,110 |
| 2017-02-07 | $61.15 | $61.90 | $60.70 | $61.20 | $54.16 | 93,722 |
| 2017-02-06 | $62.00 | $62.50 | $61.10 | $61.15 | $54.12 | 70,941 |
| 2017-02-03 | $61.10 | $62.50 | $61.10 | $62.35 | $55.18 | 135,926 |
| 2017-02-02 | $61.55 | $61.60 | $60.55 | $60.95 | $53.94 | 87,774 |
| 2017-02-01 | $62.25 | $64.15 | $61.65 | $61.85 | $54.74 | 97,823 |
| 2017-01-31 | $61.85 | $62.80 | $60.66 | $62.35 | $55.18 | 150,068 |
| 2017-01-30 | $62.95 | $63.00 | $61.90 | $62.00 | $54.87 | 111,362 |
| 2017-01-27 | $64.05 | $64.05 | $63.20 | $63.45 | $56.15 | 68,897 |
| 2017-01-26 | $63.90 | $64.25 | $63.35 | $64.00 | $56.64 | 88,514 |
| 2017-01-25 | $63.20 | $64.70 | $62.70 | $64.10 | $56.73 | 145,918 |
| 2017-01-24 | $61.95 | $63.65 | $61.85 | $63.30 | $56.02 | 220,113 |
| 2017-01-23 | $62.80 | $63.35 | $61.65 | $62.10 | $54.96 | 134,306 |
| 2017-01-20 | $60.00 | $66.55 | $57.20 | $63.20 | $55.93 | 253,752 |
| 2017-01-19 | $68.15 | $68.15 | $66.70 | $66.95 | $59.25 | 63,612 |
| 2017-01-18 | $67.75 | $68.30 | $66.80 | $68.05 | $60.22 | 59,670 |
| 2017-01-17 | $68.15 | $68.15 | $66.85 | $67.05 | $59.34 | 97,339 |
| 2017-01-13 | $68.90 | $70.65 | $68.05 | $68.70 | $60.80 | 91,376 |
| 2017-01-12 | $69.80 | $69.80 | $67.65 | $68.55 | $60.67 | 60,434 |
| 2017-01-11 | $69.05 | $70.40 | $68.85 | $70.25 | $62.17 | 92,033 |
| 2017-01-10 | $68.50 | $69.90 | $68.15 | $69.75 | $61.73 | 156,935 |
| 2017-01-09 | $69.40 | $69.90 | $68.40 | $68.55 | $60.67 | 112,970 |
| 2017-01-06 | $70.15 | $70.75 | $69.10 | $69.70 | $61.68 | 65,043 |
| 2017-01-05 | $71.45 | $71.65 | $69.25 | $69.85 | $61.82 | 84,360 |
| 2017-01-04 | $70.75 | $71.60 | $70.00 | $71.45 | $63.23 | 94,371 |
| 2017-01-03 | $70.90 | $71.15 | $69.65 | $70.35 | $62.26 | 114,277 |
| 2016-12-30 | $70.85 | $70.85 | $70.05 | $70.45 | $62.35 | 69,786 |
| 2016-12-29 | $70.55 | $71.40 | $69.75 | $70.55 | $62.44 | 74,726 |
| 2016-12-28 | $70.75 | $70.80 | $70.10 | $70.55 | $62.44 | 71,660 |
| 2016-12-27 | $70.00 | $70.60 | $69.35 | $70.60 | $62.48 | 49,596 |
| 2016-12-23 | $69.50 | $70.00 | $69.30 | $69.80 | $61.77 | 33,505 |
| 2016-12-22 | $69.95 | $70.45 | $69.05 | $69.55 | $61.55 | 71,623 |
| 2016-12-21 | $70.25 | $70.55 | $69.50 | $69.65 | $61.64 | 69,481 |
| 2016-12-20 | $71.05 | $71.45 | $70.00 | $70.55 | $62.18 | 108,513 |
| 2016-12-19 | $69.70 | $70.65 | $69.15 | $70.45 | $62.09 | 151,367 |
| 2016-12-16 | $70.80 | $71.95 | $69.85 | $70.15 | $61.82 | 372,999 |
| 2016-12-15 | $69.15 | $71.15 | $68.90 | $70.95 | $62.53 | 155,187 |
| 2016-12-14 | $67.80 | $69.65 | $67.80 | $68.90 | $60.72 | 127,001 |
| 2016-12-13 | $68.60 | $69.08 | $67.70 | $68.30 | $60.19 | 206,567 |
| 2016-12-12 | $69.75 | $70.10 | $68.10 | $68.45 | $60.33 | 90,851 |
| 2016-12-09 | $70.60 | $70.60 | $69.05 | $69.70 | $61.43 | 127,566 |
| 2016-12-08 | $69.65 | $71.45 | $69.45 | $70.30 | $61.96 | 178,593 |
| 2016-12-07 | $67.75 | $69.35 | $66.95 | $69.35 | $61.12 | 98,631 |
| 2016-12-06 | $66.85 | $68.30 | $65.80 | $67.65 | $59.62 | 113,746 |
| 2016-12-05 | $65.30 | $66.85 | $65.30 | $66.80 | $58.87 | 95,993 |
| 2016-12-02 | $64.75 | $65.30 | $63.93 | $64.85 | $57.15 | 105,255 |
| 2016-12-01 | $65.60 | $65.75 | $64.60 | $64.95 | $57.24 | 174,503 |
| 2016-11-30 | $65.90 | $66.30 | $64.75 | $65.10 | $57.37 | 132,457 |
| 2016-11-29 | $65.45 | $66.00 | $64.85 | $65.10 | $57.37 | 197,296 |
| 2016-11-28 | $65.80 | $65.90 | $64.80 | $65.20 | $57.46 | 104,598 |
| 2016-11-25 | $67.10 | $67.45 | $65.55 | $66.25 | $58.39 | 54,786 |
| 2016-11-23 | $66.05 | $67.45 | $65.45 | $66.95 | $59.00 | 99,898 |
| 2016-11-22 | $64.90 | $66.10 | $64.75 | $66.05 | $58.21 | 106,062 |
| 2016-11-21 | $65.00 | $65.00 | $63.95 | $64.85 | $57.15 | 99,352 |
| 2016-11-18 | $64.75 | $64.95 | $64.40 | $64.70 | $57.02 | 181,123 |
| 2016-11-17 | $64.30 | $64.90 | $63.30 | $64.75 | $57.07 | 96,104 |
| 2016-11-16 | $63.65 | $64.05 | $62.70 | $64.05 | $56.45 | 90,352 |
| 2016-11-15 | $62.70 | $63.85 | $62.00 | $63.65 | $56.10 | 78,240 |
| 2016-11-14 | $63.95 | $64.55 | $62.30 | $63.35 | $55.83 | 136,040 |
| 2016-11-11 | $60.20 | $63.15 | $60.20 | $62.80 | $55.35 | 238,999 |
| 2016-11-10 | $57.00 | $60.55 | $56.85 | $60.10 | $52.97 | 162,666 |
| 2016-11-09 | $54.65 | $57.40 | $54.50 | $57.30 | $50.50 | 140,649 |
| 2016-11-08 | $54.25 | $54.60 | $53.25 | $54.20 | $47.77 | 65,880 |
| 2016-11-07 | $54.35 | $54.90 | $53.65 | $54.60 | $48.12 | 79,800 |
| 2016-11-04 | $53.60 | $54.13 | $53.00 | $53.35 | $47.02 | 53,959 |
| 2016-11-03 | $53.50 | $53.80 | $53.00 | $53.25 | $46.93 | 37,073 |
| 2016-11-02 | $53.80 | $53.80 | $52.90 | $53.05 | $46.75 | 65,966 |
| 2016-11-01 | $55.50 | $55.50 | $53.70 | $53.75 | $47.37 | 96,127 |
| 2016-10-31 | $54.85 | $55.30 | $54.60 | $55.15 | $48.60 | 98,101 |
| 2016-10-28 | $55.15 | $55.15 | $54.20 | $54.75 | $48.25 | 91,412 |
| 2016-10-27 | $54.70 | $55.30 | $54.70 | $55.00 | $48.47 | 73,339 |
| 2016-10-26 | $56.00 | $56.10 | $54.15 | $54.20 | $47.77 | 71,288 |
| 2016-10-25 | $55.80 | $56.40 | $55.05 | $56.20 | $49.53 | 115,942 |
| 2016-10-24 | $54.05 | $56.00 | $53.95 | $55.83 | $49.20 | 108,078 |
| 2016-10-21 | $51.90 | $53.85 | $47.50 | $53.60 | $47.24 | 57,805 |
| 2016-10-20 | $53.10 | $53.70 | $52.65 | $53.55 | $47.19 | 62,605 |
| 2016-10-19 | $52.85 | $53.60 | $52.85 | $53.25 | $46.93 | 65,692 |
| 2016-10-18 | $52.70 | $52.75 | $52.25 | $52.55 | $46.31 | 55,697 |
| 2016-10-17 | $52.65 | $52.85 | $52.20 | $52.25 | $46.05 | 42,717 |
| 2016-10-14 | $52.76 | $53.12 | $47.50 | $52.72 | $46.46 | 50,217 |
| 2016-10-13 | $53.05 | $53.05 | $51.84 | $52.21 | $46.01 | 78,224 |
| 2016-10-12 | $53.73 | $53.98 | $53.25 | $53.39 | $47.05 | 52,745 |
| 2016-10-11 | $54.03 | $54.29 | $53.20 | $53.61 | $47.25 | 43,627 |
| 2016-10-10 | $53.93 | $54.51 | $53.54 | $54.07 | $47.65 | 58,325 |
| 2016-10-07 | $53.95 | $53.95 | $53.32 | $53.64 | $47.27 | 86,324 |
| 2016-10-06 | $53.79 | $54.14 | $53.42 | $53.90 | $47.50 | 52,286 |
| 2016-10-05 | $53.44 | $54.24 | $53.44 | $53.88 | $47.49 | 62,999 |
| 2016-10-04 | $53.57 | $53.81 | $53.08 | $53.38 | $47.04 | 63,196 |
| 2016-10-03 | $53.69 | $54.01 | $53.11 | $53.39 | $47.05 | 80,651 |
| 2016-09-30 | $53.62 | $54.38 | $53.18 | $54.09 | $47.67 | 98,232 |
| 2016-09-29 | $54.20 | $54.25 | $53.38 | $53.45 | $47.11 | 56,179 |
| 2016-09-28 | $53.50 | $54.10 | $53.31 | $54.07 | $47.65 | 59,948 |
| 2016-09-27 | $52.40 | $53.57 | $52.32 | $53.31 | $46.98 | 80,267 |
| 2016-09-26 | $53.13 | $53.13 | $52.50 | $52.55 | $46.31 | 152,930 |
| 2016-09-23 | $53.41 | $53.69 | $53.00 | $53.58 | $47.22 | 64,251 |
| 2016-09-22 | $52.80 | $53.79 | $52.80 | $53.70 | $47.33 | 73,535 |
| 2016-09-21 | $52.68 | $53.12 | $52.47 | $52.96 | $46.42 | 84,396 |
| 2016-09-20 | $52.19 | $52.85 | $50.84 | $52.58 | $46.09 | 82,075 |
| 2016-09-19 | $52.75 | $53.88 | $51.96 | $53.04 | $46.49 | 55,095 |
| 2016-09-16 | $52.86 | $52.89 | $52.17 | $52.55 | $46.06 | 160,212 |
| 2016-09-15 | $52.17 | $52.75 | $52.10 | $52.67 | $46.17 | 40,344 |
| 2016-09-14 | $52.38 | $53.14 | $51.90 | $51.97 | $45.56 | 55,001 |
| 2016-09-13 | $52.76 | $52.84 | $52.11 | $52.50 | $46.02 | 57,730 |
| 2016-09-12 | $52.56 | $53.20 | $51.94 | $53.19 | $46.63 | 64,403 |
| 2016-09-09 | $52.90 | $53.35 | $52.54 | $52.62 | $46.13 | 68,920 |
| 2016-09-08 | $53.00 | $53.31 | $52.69 | $53.07 | $46.52 | 59,299 |
| 2016-09-07 | $52.84 | $53.05 | $52.28 | $53.02 | $46.48 | 87,580 |
| 2016-09-06 | $53.30 | $53.30 | $52.10 | $52.86 | $46.34 | 80,563 |
| 2016-09-02 | $52.93 | $53.34 | $52.56 | $53.32 | $46.74 | 93,051 |
| 2016-09-01 | $52.98 | $53.00 | $52.12 | $52.97 | $46.43 | 85,201 |
| 2016-08-31 | $53.39 | $53.60 | $51.07 | $52.98 | $46.44 | 191,645 |
| 2016-08-30 | $53.65 | $54.12 | $53.50 | $53.91 | $47.26 | 45,474 |
| 2016-08-29 | $53.24 | $53.95 | $53.13 | $53.46 | $46.86 | 62,660 |
| 2016-08-26 | $52.93 | $53.38 | $52.40 | $53.27 | $46.70 | 41,738 |
| 2016-08-25 | $52.64 | $52.93 | $52.43 | $52.89 | $46.36 | 34,586 |
| 2016-08-24 | $52.27 | $52.64 | $51.70 | $52.60 | $46.11 | 35,802 |
| 2016-08-23 | $52.26 | $52.52 | $52.26 | $52.39 | $45.92 | 39,104 |
| 2016-08-22 | $52.34 | $52.72 | $51.90 | $52.05 | $45.63 | 73,623 |
| 2016-08-19 | $52.20 | $52.49 | $51.83 | $52.34 | $45.88 | 70,857 |
| 2016-08-18 | $51.55 | $52.27 | $51.47 | $52.22 | $45.78 | 49,272 |
| 2016-08-17 | $51.77 | $52.31 | $51.77 | $51.86 | $45.46 | 70,696 |
| 2016-08-16 | $51.68 | $52.17 | $51.50 | $51.83 | $45.43 | 51,973 |
| 2016-08-15 | $50.74 | $51.91 | $50.74 | $51.78 | $45.39 | 64,039 |
| 2016-08-12 | $50.67 | $50.97 | $50.46 | $50.92 | $44.64 | 24,437 |
| 2016-08-11 | $51.09 | $51.46 | $50.09 | $51.04 | $44.74 | 54,243 |
| 2016-08-10 | $51.23 | $51.45 | $50.26 | $50.86 | $44.58 | 74,237 |
| 2016-08-09 | $51.01 | $51.67 | $50.35 | $51.41 | $45.07 | 40,459 |
| 2016-08-08 | $51.45 | $51.60 | $50.88 | $51.05 | $44.75 | 32,439 |
| 2016-08-05 | $50.30 | $51.51 | $46.75 | $51.36 | $45.02 | 76,610 |
| 2016-08-04 | $49.94 | $50.25 | $49.43 | $49.82 | $43.67 | 24,040 |
| 2016-08-03 | $49.35 | $50.01 | $49.35 | $49.97 | $43.80 | 49,220 |
| 2016-08-02 | $49.92 | $50.12 | $49.40 | $49.48 | $43.37 | 52,368 |
| 2016-08-01 | $50.31 | $50.58 | $49.69 | $49.84 | $43.69 | 47,499 |
| 2016-07-29 | $51.00 | $51.01 | $50.09 | $50.21 | $44.01 | 102,099 |
| 2016-07-28 | $50.77 | $51.16 | $50.39 | $51.11 | $44.80 | 112,508 |
| 2016-07-27 | $50.48 | $51.06 | $50.25 | $51.00 | $44.71 | 83,413 |
| 2016-07-26 | $50.35 | $50.57 | $49.98 | $50.38 | $44.16 | 63,309 |
| 2016-07-25 | $50.31 | $50.51 | $50.15 | $50.37 | $44.15 | 52,188 |
| 2016-07-22 | $47.02 | $50.91 | $47.02 | $50.41 | $44.19 | 204,992 |
| 2016-07-21 | $47.73 | $48.13 | $46.93 | $47.48 | $41.62 | 64,348 |
| 2016-07-20 | $47.88 | $47.95 | $47.50 | $47.67 | $41.79 | 42,030 |
| 2016-07-19 | $47.61 | $47.91 | $47.14 | $47.61 | $41.73 | 55,088 |
| 2016-07-18 | $48.06 | $48.24 | $47.56 | $47.65 | $41.77 | 47,221 |
| 2016-07-15 | $48.30 | $48.58 | $47.70 | $48.16 | $42.22 | 53,890 |
| 2016-07-14 | $48.00 | $48.40 | $47.79 | $47.93 | $42.01 | 62,158 |
| 2016-07-13 | $47.46 | $47.77 | $47.05 | $47.76 | $41.87 | 97,620 |
| 2016-07-12 | $46.74 | $47.58 | $46.74 | $47.37 | $41.52 | 70,479 |
| 2016-07-11 | $46.02 | $46.60 | $46.02 | $46.30 | $40.59 | 56,554 |
| 2016-07-08 | $45.42 | $46.03 | $45.09 | $45.78 | $40.13 | 101,397 |
| 2016-07-07 | $44.84 | $45.40 | $44.49 | $44.87 | $39.33 | 40,128 |
| 2016-07-06 | $44.07 | $44.83 | $43.67 | $44.67 | $39.16 | 54,079 |
| 2016-07-05 | $44.73 | $44.73 | $43.99 | $44.26 | $38.80 | 38,736 |
| 2016-07-01 | $45.24 | $45.42 | $44.77 | $45.06 | $39.50 | 58,596 |
| 2016-06-30 | $44.67 | $45.75 | $44.19 | $45.70 | $40.06 | 109,919 |
| 2016-06-29 | $43.93 | $44.75 | $43.66 | $44.57 | $39.07 | 69,570 |
| 2016-06-28 | $43.32 | $43.70 | $42.63 | $43.52 | $38.15 | 90,391 |
| 2016-06-27 | $43.55 | $43.55 | $42.44 | $42.60 | $37.34 | 101,616 |
| 2016-06-24 | $45.12 | $46.53 | $44.06 | $44.16 | $38.71 | 149,298 |
| 2016-06-23 | $46.24 | $47.39 | $46.24 | $47.39 | $41.54 | 100,854 |
| 2016-06-22 | $45.85 | $46.51 | $45.85 | $45.88 | $39.97 | 59,478 |
| 2016-06-21 | $45.99 | $46.16 | $45.41 | $45.84 | $39.94 | 45,717 |
| 2016-06-20 | $45.28 | $46.90 | $45.28 | $45.87 | $39.96 | 82,223 |
| 2016-06-17 | $45.55 | $45.99 | $44.70 | $44.73 | $38.97 | 255,231 |
| 2016-06-16 | $45.57 | $45.60 | $45.05 | $45.41 | $39.56 | 126,657 |
| 2016-06-15 | $45.99 | $46.57 | $45.73 | $45.83 | $39.93 | 196,355 |
| 2016-06-14 | $46.89 | $47.22 | $45.84 | $46.15 | $40.21 | 86,683 |
| 2016-06-13 | $48.98 | $48.98 | $46.90 | $46.99 | $40.94 | 75,614 |
| 2016-06-10 | $47.90 | $48.35 | $47.63 | $47.77 | $41.62 | 101,246 |
| 2016-06-09 | $48.78 | $48.78 | $47.64 | $48.45 | $42.21 | 104,824 |
| 2016-06-08 | $48.77 | $49.38 | $48.67 | $49.11 | $42.79 | 54,651 |
| 2016-06-07 | $49.04 | $49.26 | $48.72 | $48.89 | $42.60 | 58,199 |
| 2016-06-06 | $48.89 | $49.98 | $48.89 | $49.21 | $42.87 | 129,629 |
| 2016-06-03 | $49.48 | $49.48 | $47.72 | $48.89 | $42.60 | 82,060 |
| 2016-06-02 | $49.55 | $49.87 | $49.11 | $49.81 | $43.40 | 69,724 |
| 2016-06-01 | $48.93 | $49.88 | $48.86 | $49.79 | $43.38 | 113,928 |
| 2016-05-31 | $49.55 | $49.79 | $48.62 | $49.29 | $42.94 | 98,879 |
| 2016-05-27 | $48.88 | $49.68 | $48.65 | $49.35 | $43.00 | 55,709 |
| 2016-05-26 | $49.08 | $49.08 | $48.24 | $48.67 | $42.40 | 40,172 |
| 2016-05-25 | $48.66 | $49.41 | $48.66 | $49.09 | $42.77 | 48,645 |
| 2016-05-24 | $47.84 | $48.83 | $47.84 | $48.66 | $42.40 | 77,254 |
| 2016-05-23 | $47.56 | $47.68 | $46.97 | $47.34 | $41.25 | 64,832 |
| 2016-05-20 | $47.02 | $47.83 | $47.02 | $47.51 | $41.39 | 65,657 |
| 2016-05-19 | $47.68 | $47.88 | $46.32 | $46.78 | $40.76 | 65,822 |
| 2016-05-18 | $45.49 | $47.46 | $45.09 | $47.39 | $41.29 | 47,886 |
| 2016-05-17 | $46.22 | $47.02 | $45.29 | $45.59 | $39.72 | 85,262 |
| 2016-05-16 | $45.90 | $46.94 | $45.45 | $46.46 | $40.48 | 46,591 |
| 2016-05-13 | $46.40 | $46.58 | $45.62 | $45.83 | $39.93 | 50,027 |
| 2016-05-12 | $46.70 | $46.84 | $46.10 | $46.55 | $40.56 | 38,102 |
| 2016-05-11 | $46.75 | $47.23 | $46.56 | $46.61 | $40.61 | 65,572 |
| 2016-05-10 | $46.76 | $47.25 | $46.49 | $46.82 | $40.79 | 54,392 |
| 2016-05-09 | $46.66 | $46.80 | $46.37 | $46.45 | $40.47 | 64,820 |
| 2016-05-06 | $45.86 | $47.48 | $45.33 | $46.72 | $40.70 | 117,868 |
| 2016-05-05 | $46.21 | $46.75 | $46.09 | $46.09 | $40.16 | 96,276 |
| 2016-05-04 | $46.80 | $46.80 | $45.77 | $46.40 | $40.43 | 77,688 |
| 2016-05-03 | $47.18 | $47.87 | $46.09 | $46.71 | $40.70 | 87,285 |
| 2016-05-02 | $47.18 | $47.74 | $46.85 | $47.54 | $41.42 | 70,736 |
| 2016-04-29 | $46.98 | $47.45 | $46.57 | $47.03 | $40.98 | 60,763 |
| 2016-04-28 | $47.25 | $47.64 | $47.02 | $47.12 | $41.05 | 64,137 |
| 2016-04-27 | $47.74 | $47.88 | $47.01 | $47.50 | $41.38 | 132,459 |
| 2016-04-26 | $47.18 | $48.17 | $47.18 | $47.91 | $41.74 | 107,817 |
| 2016-04-25 | $47.89 | $47.93 | $47.23 | $47.46 | $41.35 | 81,930 |
| 2016-04-22 | $44.64 | $48.98 | $44.64 | $48.00 | $41.82 | 174,585 |
| 2016-04-21 | $47.72 | $47.79 | $47.23 | $47.38 | $41.28 | 102,914 |
| 2016-04-20 | $46.86 | $47.86 | $46.86 | $47.73 | $41.58 | 111,181 |
| 2016-04-19 | $46.28 | $46.96 | $46.20 | $46.85 | $40.82 | 100,253 |
| 2016-04-18 | $45.83 | $46.48 | $45.33 | $46.28 | $40.32 | 61,044 |
| 2016-04-15 | $46.02 | $46.22 | $45.62 | $45.83 | $39.93 | 49,315 |
| 2016-04-14 | $45.25 | $46.44 | $44.94 | $46.02 | $40.10 | 113,436 |
| 2016-04-13 | $44.80 | $45.55 | $44.80 | $45.36 | $39.52 | 308,213 |
| 2016-04-12 | $43.93 | $44.62 | $43.89 | $44.47 | $38.74 | 156,470 |
| 2016-04-11 | $44.43 | $45.27 | $43.91 | $43.97 | $38.31 | 94,135 |
| 2016-04-08 | $44.19 | $44.49 | $42.57 | $44.16 | $38.47 | 98,289 |
| 2016-04-07 | $44.61 | $45.75 | $43.34 | $43.71 | $38.08 | 70,843 |
| 2016-04-06 | $44.54 | $45.07 | $43.30 | $44.87 | $39.09 | 51,516 |
| 2016-04-05 | $45.24 | $45.44 | $43.85 | $44.63 | $38.88 | 73,950 |
| 2016-04-04 | $46.17 | $46.83 | $44.24 | $45.69 | $39.81 | 83,329 |
| 2016-04-01 | $45.60 | $46.99 | $45.32 | $46.10 | $40.16 | 80,735 |
| 2016-03-31 | $45.99 | $46.75 | $45.89 | $45.96 | $40.04 | 90,234 |
| 2016-03-30 | $46.00 | $46.47 | $45.96 | $46.22 | $40.27 | 170,702 |
| 2016-03-29 | $46.28 | $46.28 | $45.52 | $46.03 | $40.10 | 217,583 |
| 2016-03-28 | $46.13 | $46.62 | $45.72 | $46.33 | $40.37 | 74,851 |
| 2016-03-24 | $45.74 | $46.12 | $45.05 | $46.09 | $40.16 | 66,996 |
| 2016-03-23 | $46.59 | $46.89 | $45.92 | $45.93 | $40.02 | 66,283 |
| 2016-03-22 | $46.90 | $47.20 | $45.31 | $46.99 | $40.68 | 124,618 |
| 2016-03-21 | $47.43 | $47.67 | $46.80 | $46.99 | $40.68 | 125,157 |
| 2016-03-18 | $47.11 | $48.15 | $46.96 | $47.66 | $41.26 | 254,211 |
| 2016-03-17 | $45.61 | $46.93 | $44.98 | $46.79 | $40.51 | 124,972 |
| 2016-03-16 | $45.79 | $46.30 | $45.15 | $45.65 | $39.52 | 86,658 |
| 2016-03-15 | $46.12 | $46.82 | $45.94 | $46.03 | $39.85 | 67,618 |
| 2016-03-14 | $46.99 | $47.03 | $46.27 | $46.52 | $40.28 | 52,173 |
| 2016-03-11 | $46.27 | $47.13 | $46.02 | $46.99 | $40.68 | 115,234 |
| 2016-03-10 | $45.74 | $46.00 | $45.15 | $45.92 | $39.76 | 55,589 |
| 2016-03-09 | $46.15 | $46.15 | $45.28 | $45.47 | $39.37 | 49,234 |
| 2016-03-08 | $46.34 | $46.53 | $45.77 | $45.81 | $39.66 | 64,320 |
| 2016-03-07 | $46.05 | $47.14 | $45.84 | $46.73 | $40.46 | 101,128 |
| 2016-03-04 | $46.26 | $46.41 | $45.77 | $46.18 | $39.98 | 134,667 |
| 2016-03-03 | $45.16 | $46.16 | $45.08 | $46.12 | $39.93 | 79,873 |
| 2016-03-02 | $45.00 | $45.63 | $44.53 | $45.12 | $39.06 | 62,919 |
| 2016-03-01 | $43.58 | $45.48 | $43.25 | $45.12 | $39.06 | 80,592 |
| 2016-02-29 | $44.07 | $44.23 | $43.13 | $43.20 | $37.40 | 93,368 |
| 2016-02-26 | $43.75 | $44.46 | $43.26 | $44.18 | $38.25 | 65,499 |
| 2016-02-25 | $42.90 | $43.58 | $42.72 | $43.50 | $37.66 | 64,058 |
| 2016-02-24 | $42.52 | $43.11 | $41.50 | $42.93 | $37.17 | 80,912 |
| 2016-02-23 | $43.58 | $44.48 | $42.81 | $42.99 | $37.22 | 74,561 |
| 2016-02-22 | $43.64 | $44.10 | $43.30 | $43.63 | $37.77 | 93,773 |
| 2016-02-19 | $42.97 | $43.75 | $42.81 | $43.28 | $37.47 | 64,392 |
| 2016-02-18 | $43.44 | $43.68 | $42.55 | $43.15 | $37.36 | 101,911 |
| 2016-02-17 | $44.28 | $44.28 | $43.34 | $43.39 | $37.57 | 66,837 |
| 2016-02-16 | $44.10 | $44.55 | $43.02 | $43.95 | $38.05 | 79,052 |
| 2016-02-12 | $42.87 | $43.72 | $42.43 | $43.44 | $37.61 | 71,560 |
| 2016-02-11 | $41.97 | $42.68 | $41.23 | $42.18 | $36.52 | 86,099 |
| 2016-02-10 | $43.57 | $44.12 | $42.92 | $42.97 | $37.20 | 62,338 |
| 2016-02-09 | $42.58 | $43.61 | $42.58 | $43.35 | $37.53 | 63,126 |
| 2016-02-08 | $42.08 | $43.47 | $41.85 | $43.24 | $37.44 | 69,364 |
| 2016-02-05 | $43.58 | $43.82 | $42.59 | $42.60 | $36.88 | 118,876 |
| 2016-02-04 | $43.69 | $45.10 | $43.05 | $43.61 | $37.76 | 59,070 |
| 2016-02-03 | $44.05 | $44.05 | $42.90 | $43.75 | $37.88 | 68,986 |
| 2016-02-02 | $44.26 | $44.35 | $43.50 | $43.67 | $37.81 | 96,617 |
| 2016-02-01 | $45.37 | $45.37 | $44.51 | $44.81 | $38.80 | 87,964 |
| 2016-01-29 | $44.47 | $45.71 | $44.18 | $45.71 | $39.58 | 129,823 |
| 2016-01-28 | $44.13 | $44.79 | $44.05 | $44.31 | $38.36 | 128,496 |
| 2016-01-27 | $43.29 | $44.95 | $39.58 | $43.72 | $37.85 | 99,942 |
| 2016-01-26 | $42.92 | $43.79 | $42.87 | $43.53 | $37.69 | 111,215 |
| 2016-01-25 | $44.24 | $44.24 | $42.56 | $42.90 | $37.14 | 126,411 |
| 2016-01-22 | $48.15 | $48.15 | $43.38 | $44.34 | $38.38 | 247,536 |
| 2016-01-21 | $42.13 | $42.13 | $41.04 | $41.35 | $35.80 | 117,397 |
| 2016-01-20 | $42.13 | $42.72 | $41.16 | $42.18 | $36.52 | 128,551 |
| 2016-01-19 | $43.46 | $43.65 | $42.56 | $42.87 | $37.12 | 110,891 |
| 2016-01-15 | $42.72 | $43.66 | $42.06 | $43.19 | $37.39 | 130,369 |
| 2016-01-14 | $44.23 | $44.81 | $43.67 | $43.81 | $37.93 | 122,326 |
| 2016-01-13 | $44.69 | $45.24 | $43.52 | $43.74 | $37.87 | 225,483 |
| 2016-01-12 | $44.96 | $44.96 | $43.71 | $44.54 | $38.56 | 80,033 |
| 2016-01-11 | $44.45 | $44.71 | $44.13 | $44.48 | $38.51 | 47,573 |
| 2016-01-08 | $44.76 | $44.92 | $44.02 | $44.08 | $38.16 | 179,324 |
| 2016-01-07 | $44.76 | $45.28 | $44.30 | $44.42 | $38.46 | 66,924 |
| 2016-01-06 | $45.11 | $45.80 | $45.06 | $45.53 | $39.42 | 66,681 |
| 2016-01-05 | $45.56 | $46.09 | $45.41 | $45.89 | $39.73 | 54,662 |
| 2016-01-04 | $45.61 | $46.26 | $44.86 | $45.52 | $39.41 | 138,425 |
| 2015-12-31 | $47.23 | $47.51 | $46.36 | $46.52 | $40.28 | 63,240 |
| 2015-12-30 | $47.93 | $47.93 | $47.32 | $47.37 | $41.01 | 72,077 |
| 2015-12-29 | $47.87 | $48.15 | $47.37 | $48.04 | $41.59 | 33,717 |
| 2015-12-28 | $47.24 | $47.78 | $46.63 | $47.60 | $41.21 | 55,740 |
| 2015-12-24 | $47.20 | $47.85 | $47.20 | $47.31 | $40.96 | 24,458 |
| 2015-12-23 | $47.18 | $47.38 | $46.79 | $47.20 | $40.87 | 77,988 |
| 2015-12-22 | $47.25 | $47.31 | $46.16 | $47.23 | $40.67 | 52,598 |
| 2015-12-21 | $46.76 | $47.51 | $46.35 | $47.09 | $40.55 | 80,649 |
| 2015-12-18 | $47.60 | $48.08 | $46.01 | $46.61 | $40.13 | 854,468 |
| 2015-12-17 | $48.32 | $48.35 | $47.19 | $47.84 | $41.19 | 136,179 |
| 2015-12-16 | $48.20 | $48.20 | $45.04 | $47.77 | $41.13 | 125,310 |
| 2015-12-15 | $47.22 | $48.34 | $46.64 | $47.89 | $41.24 | 149,904 |
| 2015-12-14 | $45.88 | $47.42 | $45.36 | $46.74 | $40.25 | 203,189 |
| 2015-12-11 | $46.76 | $47.21 | $45.80 | $45.95 | $39.56 | 130,976 |
| 2015-12-10 | $47.76 | $48.26 | $47.33 | $47.87 | $41.22 | 76,722 |
| 2015-12-09 | $48.60 | $48.66 | $47.35 | $47.87 | $41.22 | 70,332 |
| 2015-12-08 | $48.94 | $50.02 | $48.57 | $48.69 | $41.92 | 48,339 |
| 2015-12-07 | $50.74 | $50.74 | $48.89 | $49.34 | $42.48 | 115,994 |
| 2015-12-04 | $50.15 | $51.24 | $49.91 | $50.86 | $43.79 | 174,951 |
| 2015-12-03 | $51.29 | $51.83 | $50.17 | $50.31 | $43.32 | 113,827 |
| 2015-12-02 | $52.19 | $52.58 | $51.03 | $51.09 | $43.99 | 69,396 |
| 2015-12-01 | $51.85 | $52.45 | $51.56 | $52.13 | $44.89 | 103,217 |
| 2015-11-30 | $52.37 | $52.54 | $51.67 | $51.74 | $44.55 | 77,923 |
| 2015-11-27 | $51.31 | $52.28 | $50.90 | $52.17 | $44.92 | 65,764 |
| 2015-11-25 | $51.07 | $51.42 | $50.93 | $51.38 | $44.24 | 70,680 |
| 2015-11-24 | $50.45 | $51.35 | $50.26 | $51.20 | $44.09 | 49,903 |
| 2015-11-23 | $50.41 | $53.34 | $50.41 | $50.83 | $43.77 | 34,872 |
| 2015-11-20 | $50.37 | $50.85 | $49.96 | $50.54 | $43.52 | 65,829 |
| 2015-11-19 | $49.92 | $50.42 | $49.77 | $50.07 | $43.11 | 40,099 |
| 2015-11-18 | $49.76 | $50.05 | $49.44 | $50.00 | $43.05 | 158,479 |
| 2015-11-17 | $49.79 | $50.54 | $49.45 | $49.71 | $42.80 | 81,805 |
| 2015-11-16 | $48.97 | $49.71 | $48.64 | $49.65 | $42.75 | 64,654 |
| 2015-11-13 | $49.61 | $49.95 | $48.78 | $48.97 | $42.17 | 42,210 |
| 2015-11-12 | $50.73 | $51.20 | $49.76 | $50.01 | $43.06 | 76,267 |
| 2015-11-11 | $51.40 | $51.72 | $50.81 | $51.23 | $44.11 | 125,344 |
| 2015-11-10 | $50.27 | $51.30 | $49.84 | $51.14 | $44.03 | 146,580 |
| 2015-11-09 | $50.69 | $51.13 | $50.18 | $50.46 | $43.45 | 174,814 |
| 2015-11-06 | $49.08 | $50.86 | $48.85 | $50.69 | $43.65 | 108,700 |
| 2015-11-05 | $47.92 | $49.02 | $47.68 | $48.93 | $42.13 | 47,797 |
| 2015-11-04 | $47.93 | $48.32 | $46.85 | $47.82 | $41.18 | 67,754 |
| 2015-11-03 | $47.26 | $48.02 | $46.96 | $47.90 | $41.24 | 96,673 |
| 2015-11-02 | $46.85 | $47.83 | $46.54 | $47.43 | $40.84 | 90,103 |
| 2015-10-30 | $47.89 | $48.41 | $46.35 | $46.74 | $40.25 | 132,280 |
| 2015-10-29 | $48.34 | $49.11 | $47.88 | $48.20 | $41.50 | 144,825 |
| 2015-10-28 | $46.78 | $48.62 | $46.74 | $48.54 | $41.80 | 159,608 |
| 2015-10-27 | $46.80 | $47.36 | $46.36 | $46.68 | $40.19 | 88,816 |
| 2015-10-26 | $47.12 | $47.61 | $46.87 | $47.07 | $40.53 | 71,824 |
| 2015-10-23 | $46.61 | $47.19 | $46.40 | $47.12 | $40.57 | 84,664 |
| 2015-10-22 | $45.85 | $46.60 | $45.85 | $46.20 | $39.78 | 79,436 |
| 2015-10-21 | $46.64 | $46.96 | $45.60 | $45.63 | $39.29 | 71,035 |
| 2015-10-20 | $46.18 | $46.75 | $46.18 | $46.71 | $40.22 | 55,535 |
| 2015-10-19 | $46.07 | $46.37 | $45.68 | $46.23 | $39.81 | 59,044 |
| 2015-10-16 | $45.75 | $46.71 | $45.60 | $46.40 | $39.95 | 148,166 |
| 2015-10-15 | $44.25 | $45.37 | $44.19 | $45.37 | $39.07 | 88,842 |
| 2015-10-14 | $45.76 | $45.76 | $44.04 | $44.19 | $38.05 | 86,114 |
| 2015-10-13 | $46.02 | $46.51 | $45.66 | $45.79 | $39.43 | 73,923 |
| 2015-10-12 | $45.80 | $46.45 | $45.56 | $46.33 | $39.89 | 72,544 |
| 2015-10-09 | $46.55 | $46.63 | $45.68 | $45.76 | $39.40 | 57,741 |
| 2015-10-08 | $46.05 | $46.62 | $45.86 | $46.29 | $39.86 | 111,703 |
| 2015-10-07 | $45.61 | $46.26 | $45.37 | $46.11 | $39.70 | 121,600 |
| 2015-10-06 | $45.33 | $45.63 | $45.03 | $45.30 | $39.01 | 80,310 |
| 2015-10-05 | $44.72 | $45.55 | $44.49 | $45.35 | $39.05 | 109,533 |
| 2015-10-02 | $45.20 | $45.33 | $43.36 | $44.43 | $38.26 | 94,269 |
| 2015-10-01 | $46.19 | $46.33 | $45.20 | $45.79 | $39.43 | 201,000 |
| 2015-09-30 | $46.50 | $46.64 | $45.88 | $46.10 | $39.69 | 188,369 |
| 2015-09-29 | $45.80 | $46.32 | $45.77 | $46.10 | $39.69 | 144,585 |
| 2015-09-28 | $45.93 | $46.37 | $45.84 | $45.84 | $39.47 | 114,959 |
| 2015-09-25 | $45.59 | $46.78 | $45.49 | $46.16 | $39.75 | 138,014 |
| 2015-09-24 | $44.92 | $45.75 | $44.77 | $45.40 | $39.09 | 155,998 |
| 2015-09-23 | $45.06 | $45.53 | $44.88 | $45.39 | $38.86 | 66,470 |
| 2015-09-22 | $44.98 | $45.46 | $44.75 | $44.94 | $38.47 | 79,195 |
| 2015-09-21 | $45.06 | $45.64 | $44.63 | $45.44 | $38.90 | 61,495 |
| 2015-09-18 | $44.56 | $44.97 | $44.15 | $44.62 | $38.20 | 266,367 |
| 2015-09-17 | $45.55 | $46.27 | $44.89 | $45.38 | $38.85 | 235,324 |
| 2015-09-16 | $45.78 | $45.78 | $45.04 | $45.46 | $38.92 | 83,666 |
| 2015-09-15 | $45.06 | $45.95 | $45.00 | $45.68 | $39.11 | 54,705 |
| 2015-09-14 | $45.00 | $45.37 | $44.66 | $44.86 | $38.41 | 74,373 |
| 2015-09-11 | $44.88 | $45.02 | $44.58 | $44.90 | $38.44 | 57,185 |
| 2015-09-10 | $44.67 | $45.63 | $44.58 | $45.26 | $38.75 | 30,940 |
| 2015-09-09 | $45.39 | $45.53 | $44.71 | $44.86 | $38.41 | 64,364 |
| 2015-09-08 | $44.44 | $45.13 | $44.24 | $44.95 | $38.48 | 53,436 |
| 2015-09-04 | $43.48 | $44.13 | $43.45 | $43.89 | $37.58 | 52,835 |
| 2015-09-03 | $43.94 | $44.41 | $43.87 | $44.06 | $37.72 | 98,824 |
| 2015-09-02 | $44.01 | $44.31 | $43.64 | $44.00 | $37.67 | 103,186 |
| 2015-09-01 | $44.49 | $44.80 | $43.33 | $43.51 | $37.25 | 90,470 |
| 2015-08-31 | $44.41 | $45.32 | $44.14 | $45.29 | $38.77 | 115,132 |
| 2015-08-28 | $44.10 | $44.78 | $42.58 | $44.50 | $38.10 | 328,288 |
| 2015-08-27 | $44.44 | $44.90 | $43.89 | $44.34 | $37.96 | 94,845 |
| 2015-08-26 | $44.03 | $44.35 | $43.40 | $44.07 | $37.73 | 160,564 |
| 2015-08-25 | $45.64 | $45.64 | $42.91 | $43.05 | $36.86 | 161,548 |
| 2015-08-24 | $44.75 | $45.73 | $43.90 | $43.91 | $37.59 | 184,052 |
| 2015-08-21 | $46.14 | $46.95 | $45.98 | $46.44 | $39.76 | 126,683 |
| 2015-08-20 | $47.46 | $47.66 | $46.88 | $46.91 | $40.16 | 94,161 |
| 2015-08-19 | $48.16 | $48.51 | $47.38 | $47.97 | $41.07 | 103,668 |
| 2015-08-18 | $48.80 | $49.11 | $48.19 | $48.25 | $41.31 | 67,971 |
| 2015-08-17 | $48.15 | $49.38 | $47.86 | $48.90 | $41.87 | 136,869 |
| 2015-08-14 | $47.34 | $48.32 | $47.34 | $48.15 | $41.22 | 79,160 |
| 2015-08-13 | $47.31 | $47.97 | $47.11 | $47.60 | $40.75 | 104,573 |
| 2015-08-12 | $48.02 | $48.02 | $46.77 | $47.37 | $40.56 | 47,096 |
| 2015-08-11 | $48.37 | $48.79 | $47.79 | $48.21 | $41.27 | 49,768 |
| 2015-08-10 | $48.27 | $48.98 | $48.27 | $48.98 | $41.93 | 95,427 |
| 2015-08-07 | $48.21 | $48.77 | $47.57 | $48.12 | $41.20 | 56,483 |
| 2015-08-06 | $48.91 | $49.15 | $48.17 | $48.47 | $41.50 | 53,879 |
| 2015-08-05 | $48.96 | $49.61 | $48.70 | $48.95 | $41.91 | 106,518 |
| 2015-08-04 | $48.59 | $49.36 | $48.55 | $48.73 | $41.72 | 87,027 |
| 2015-08-03 | $48.33 | $48.83 | $47.97 | $48.69 | $41.69 | 50,449 |
| 2015-07-31 | $48.06 | $48.48 | $47.71 | $48.36 | $41.40 | 65,453 |
| 2015-07-30 | $47.72 | $48.31 | $47.72 | $47.99 | $41.09 | 179,641 |
| 2015-07-29 | $47.95 | $48.39 | $47.81 | $47.98 | $41.08 | 99,936 |
| 2015-07-28 | $48.22 | $48.40 | $47.64 | $47.91 | $41.02 | 104,069 |
| 2015-07-27 | $47.96 | $48.03 | $47.61 | $47.95 | $41.05 | 74,977 |
| 2015-07-24 | $48.56 | $49.40 | $48.12 | $48.12 | $41.20 | 65,686 |
| 2015-07-23 | $49.69 | $50.11 | $48.49 | $48.58 | $41.59 | 69,121 |
| 2015-07-22 | $49.33 | $50.23 | $49.33 | $49.49 | $42.37 | 110,380 |
| 2015-07-21 | $50.04 | $50.61 | $49.13 | $49.44 | $42.33 | 78,382 |
| 2015-07-20 | $49.42 | $50.39 | $49.42 | $49.90 | $42.72 | 163,842 |
| 2015-07-17 | $48.83 | $49.45 | $48.49 | $49.42 | $42.31 | 141,540 |
| 2015-07-16 | $48.88 | $49.30 | $48.46 | $48.56 | $41.57 | 52,848 |
| 2015-07-15 | $48.14 | $48.62 | $48.00 | $48.50 | $41.52 | 47,773 |
| 2015-07-14 | $47.88 | $48.12 | $47.52 | $47.99 | $41.09 | 48,449 |
| 2015-07-13 | $47.76 | $47.97 | $47.60 | $47.94 | $41.04 | 111,427 |
| 2015-07-10 | $47.49 | $47.68 | $46.99 | $47.44 | $40.62 | 94,730 |
| 2015-07-09 | $46.74 | $47.18 | $46.32 | $46.74 | $40.02 | 144,517 |
| 2015-07-08 | $45.97 | $46.59 | $45.69 | $46.20 | $39.55 | 183,097 |
| 2015-07-07 | $46.52 | $46.52 | $45.69 | $46.21 | $39.56 | 87,515 |
| 2015-07-06 | $46.47 | $46.86 | $46.15 | $46.60 | $39.90 | 87,670 |
| 2015-07-02 | $47.64 | $48.06 | $46.48 | $46.74 | $40.02 | 42,613 |
| 2015-07-01 | $47.42 | $47.72 | $47.20 | $47.69 | $40.83 | 91,104 |
| 2015-06-30 | $47.39 | $47.58 | $46.67 | $46.89 | $40.14 | 80,196 |
| 2015-06-29 | $47.74 | $47.98 | $46.52 | $46.77 | $40.04 | 71,043 |
| 2015-06-26 | $48.09 | $48.47 | $47.77 | $48.02 | $41.11 | 183,971 |
| 2015-06-25 | $48.12 | $48.28 | $47.56 | $48.00 | $41.09 | 121,145 |
| 2015-06-24 | $47.96 | $48.50 | $47.51 | $47.97 | $40.85 | 155,195 |
| 2015-06-23 | $48.54 | $49.28 | $48.54 | $48.94 | $41.67 | 56,517 |
| 2015-06-22 | $48.26 | $49.00 | $47.94 | $48.71 | $41.48 | 94,529 |
| 2015-06-19 | $47.50 | $48.41 | $47.29 | $48.05 | $40.92 | 239,020 |
| 2015-06-18 | $47.21 | $47.70 | $46.97 | $47.41 | $40.37 | 106,397 |
| 2015-06-17 | $48.12 | $48.30 | $46.90 | $47.03 | $40.05 | 72,564 |
| 2015-06-16 | $46.80 | $47.99 | $46.80 | $47.99 | $40.86 | 59,137 |
| 2015-06-15 | $46.98 | $47.60 | $46.55 | $47.01 | $40.03 | 91,348 |
| 2015-06-12 | $46.99 | $47.38 | $46.70 | $47.20 | $40.19 | 40,875 |
| 2015-06-11 | $47.33 | $47.62 | $46.67 | $47.24 | $40.23 | 62,013 |
| 2015-06-10 | $46.23 | $47.68 | $45.87 | $47.30 | $40.28 | 97,885 |
| 2015-06-09 | $46.09 | $47.00 | $45.80 | $46.75 | $39.81 | 45,259 |
| 2015-06-08 | $45.81 | $46.47 | $45.81 | $46.24 | $39.37 | 52,210 |
| 2015-06-05 | $45.25 | $46.09 | $45.11 | $46.00 | $39.17 | 70,085 |
| 2015-06-04 | $45.51 | $45.78 | $45.02 | $45.26 | $38.54 | 41,582 |
| 2015-06-03 | $45.25 | $46.09 | $45.22 | $45.86 | $39.05 | 108,983 |
| 2015-06-02 | $44.72 | $45.50 | $44.66 | $45.28 | $38.56 | 52,577 |
| 2015-06-01 | $45.52 | $45.52 | $44.43 | $44.98 | $38.30 | 55,900 |
| 2015-05-29 | $45.31 | $45.53 | $44.50 | $45.11 | $38.41 | 71,168 |
| 2015-05-28 | $45.31 | $45.66 | $44.86 | $45.45 | $38.70 | 116,600 |
| 2015-05-27 | $44.80 | $45.41 | $44.63 | $45.27 | $38.55 | 74,828 |
| 2015-05-26 | $44.93 | $44.93 | $44.06 | $44.73 | $38.09 | 85,242 |
| 2015-05-22 | $45.23 | $45.31 | $45.00 | $45.14 | $38.44 | 83,084 |
| 2015-05-21 | $45.17 | $45.24 | $44.89 | $45.13 | $38.43 | 126,534 |
| 2015-05-20 | $44.85 | $45.18 | $44.54 | $45.09 | $38.40 | 130,831 |
| 2015-05-19 | $43.48 | $44.89 | $43.48 | $44.83 | $38.17 | 136,819 |
Independent Bank Corp (INDB) News Headlines
Recent Independent Bank Corp (INDB) News
Similar Companies to Independent Bank Corp (INDB) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |