Irobot Corp (IRBT) Exchange: NASDAQ
Data as of May 9, 2025
$2.55 ($-0.12) -4.49%
Irobot Corp - Daily Information
Click for more stock information on Irobot Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $2.69 |
| Previous Close | $2.55 |
| High | $2.76 |
| Low | $2.48 |
| Adjusted Open | $2.69 |
| Previous Adjusted Close | $2.55 |
| Adjusted High | $2.76 |
| Adjusted Low | $2.48 |
About Irobot Corp (IRBT)
Irobot Corporation is an American technology company that designs and builds consumer robots. Founded in 1990 by Rodney Brooks, Colin Angle and Helen Grenier, the company has since become one of the most widely acclaimed producers of home robotics solutions in the world. Irobot Corp is headquartered in Bedford, Massachusetts, and is best known for their series of Roomba vacuum cleaners, robot mops, pool cleaners and gutter cleaners. The company has moved into the commercial segment with products such as hazardous material removal and floor cleaning robots, as well as healthcare solutions including telemedicine and medical transport. Irobot's intelligent and affordable solutions such as robotic lawnmowers, interactive robots and educational platforms have pushed the boundaries of what robotics can do and set the standard for the industry. Since its launch, Irobot has seen rapid growth, with revenues tripling between 2014 and 2019. The company continues to forge ahead with new products, partnerships and investment initiatives to build the future of robotics, beginning with their homes.
Invest in Irobot Corp (IRBT)
Historical Stock Data for Irobot Corp (IRBT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $2.69 | $2.76 | $2.48 | $2.55 | $2.55 | 1,566,054 |
| 2025-05-08 | $2.36 | $2.68 | $2.33 | $2.67 | $2.67 | 2,235,871 |
| 2025-05-07 | $2.25 | $2.34 | $2.14 | $2.31 | $2.31 | 1,561,052 |
| 2025-05-06 | $2.26 | $2.43 | $2.26 | $2.36 | $2.36 | 942,287 |
| 2025-05-05 | $2.47 | $2.51 | $2.26 | $2.31 | $2.31 | 1,098,522 |
| 2025-05-02 | $2.66 | $2.74 | $2.50 | $2.52 | $2.52 | 1,195,233 |
| 2025-05-01 | $2.49 | $2.76 | $2.37 | $2.58 | $2.58 | 1,556,872 |
| 2025-04-30 | $2.29 | $2.53 | $2.13 | $2.45 | $2.45 | 1,819,024 |
| 2025-04-29 | $2.42 | $2.44 | $2.27 | $2.37 | $2.37 | 650,525 |
| 2025-04-28 | $2.42 | $2.56 | $2.35 | $2.44 | $2.44 | 950,384 |
| 2025-04-25 | $2.40 | $2.42 | $2.22 | $2.42 | $2.42 | 1,091,793 |
| 2025-04-24 | $2.12 | $2.50 | $2.07 | $2.44 | $2.44 | 1,734,545 |
| 2025-04-23 | $2.08 | $2.22 | $2.04 | $2.10 | $2.10 | 1,622,943 |
| 2025-04-22 | $1.94 | $2.01 | $1.93 | $1.98 | $1.98 | 989,918 |
| 2025-04-21 | $2.00 | $2.00 | $1.80 | $1.91 | $1.91 | 1,280,554 |
| 2025-04-17 | $2.00 | $2.08 | $1.85 | $2.01 | $2.01 | 1,736,172 |
| 2025-04-16 | $1.82 | $2.10 | $1.80 | $2.01 | $2.01 | 2,398,209 |
| 2025-04-15 | $1.90 | $1.92 | $1.76 | $1.83 | $1.83 | 1,620,534 |
| 2025-04-14 | $2.20 | $2.23 | $1.90 | $1.92 | $1.92 | 1,444,683 |
| 2025-04-11 | $2.06 | $2.13 | $1.96 | $2.09 | $2.09 | 842,993 |
| 2025-04-10 | $2.18 | $2.18 | $2.00 | $2.05 | $2.05 | 1,157,273 |
| 2025-04-09 | $1.99 | $2.36 | $1.82 | $2.25 | $2.25 | 3,493,189 |
| 2025-04-08 | $2.23 | $2.25 | $1.99 | $2.03 | $2.03 | 1,172,621 |
| 2025-04-07 | $2.06 | $2.27 | $1.80 | $2.14 | $2.14 | 2,859,886 |
| 2025-04-04 | $2.14 | $2.18 | $1.91 | $2.18 | $2.18 | 2,201,227 |
| 2025-04-03 | $2.36 | $2.37 | $2.18 | $2.19 | $2.19 | 1,556,349 |
| 2025-04-02 | $2.41 | $2.62 | $2.40 | $2.50 | $2.50 | 1,409,401 |
| 2025-04-01 | $2.69 | $2.69 | $2.39 | $2.48 | $2.48 | 1,766,692 |
| 2025-03-31 | $2.71 | $2.83 | $2.60 | $2.70 | $2.70 | 1,633,884 |
| 2025-03-28 | $3.09 | $3.10 | $2.80 | $2.82 | $2.82 | 1,749,576 |
| 2025-03-27 | $3.32 | $3.39 | $3.10 | $3.12 | $3.12 | 1,092,483 |
| 2025-03-26 | $3.33 | $3.38 | $3.21 | $3.34 | $3.34 | 1,098,271 |
| 2025-03-25 | $3.44 | $3.48 | $3.21 | $3.33 | $3.33 | 1,608,119 |
| 2025-03-24 | $3.38 | $3.51 | $3.29 | $3.44 | $3.44 | 1,888,869 |
| 2025-03-21 | $3.07 | $3.32 | $3.04 | $3.28 | $3.28 | 1,888,122 |
| 2025-03-20 | $3.30 | $3.43 | $3.13 | $3.16 | $3.16 | 1,401,276 |
| 2025-03-19 | $3.45 | $3.52 | $3.32 | $3.41 | $3.41 | 1,708,333 |
| 2025-03-18 | $3.75 | $3.80 | $3.42 | $3.45 | $3.45 | 1,807,542 |
| 2025-03-17 | $3.61 | $3.89 | $3.39 | $3.77 | $3.77 | 3,381,792 |
| 2025-03-14 | $3.07 | $3.84 | $2.99 | $3.70 | $3.70 | 8,035,017 |
| 2025-03-13 | $3.85 | $3.99 | $3.05 | $3.06 | $3.06 | 8,086,568 |
| 2025-03-12 | $4.01 | $4.48 | $3.63 | $4.06 | $4.06 | 17,314,195 |
| 2025-03-11 | $6.50 | $6.60 | $6.07 | $6.31 | $6.31 | 2,382,854 |
| 2025-03-10 | $6.73 | $6.88 | $6.37 | $6.48 | $6.48 | 1,680,268 |
| 2025-03-07 | $6.68 | $7.18 | $6.55 | $7.08 | $7.08 | 1,637,376 |
| 2025-03-06 | $6.87 | $7.10 | $6.63 | $6.70 | $6.70 | 909,766 |
| 2025-03-05 | $6.68 | $7.09 | $6.54 | $7.07 | $7.07 | 1,318,076 |
| 2025-03-04 | $6.53 | $6.94 | $6.33 | $6.64 | $6.64 | 1,822,774 |
| 2025-03-03 | $7.41 | $7.42 | $6.64 | $6.68 | $6.68 | 2,132,344 |
| 2025-02-28 | $7.45 | $7.57 | $7.16 | $7.27 | $7.27 | 1,345,227 |
| 2025-02-27 | $7.62 | $7.69 | $7.35 | $7.59 | $7.59 | 1,270,935 |
| 2025-02-26 | $7.55 | $7.81 | $7.43 | $7.57 | $7.57 | 1,610,995 |
| 2025-02-25 | $7.67 | $7.67 | $7.15 | $7.39 | $7.39 | 2,065,829 |
| 2025-02-24 | $8.72 | $8.75 | $7.69 | $7.70 | $7.70 | 1,865,081 |
| 2025-02-21 | $9.62 | $9.74 | $8.67 | $8.75 | $8.75 | 1,312,184 |
| 2025-02-20 | $10.02 | $10.12 | $9.33 | $9.51 | $9.51 | 1,614,500 |
| 2025-02-19 | $10.42 | $10.73 | $9.92 | $10.06 | $10.06 | 1,631,721 |
| 2025-02-18 | $9.59 | $10.56 | $9.03 | $10.44 | $10.44 | 3,273,108 |
| 2025-02-14 | $9.46 | $10.10 | $9.20 | $9.49 | $9.49 | 2,647,670 |
| 2025-02-13 | $9.17 | $9.44 | $8.90 | $9.34 | $9.34 | 1,980,337 |
| 2025-02-12 | $9.18 | $9.53 | $8.61 | $9.12 | $9.12 | 2,478,626 |
| 2025-02-11 | $8.85 | $9.79 | $8.83 | $9.63 | $9.63 | 4,369,545 |
| 2025-02-10 | $7.86 | $9.33 | $7.70 | $9.15 | $9.15 | 5,560,491 |
| 2025-02-07 | $7.80 | $7.88 | $7.51 | $7.67 | $7.67 | 1,233,536 |
| 2025-02-06 | $8.13 | $8.20 | $7.66 | $7.79 | $7.79 | 1,490,811 |
| 2025-02-05 | $8.10 | $8.19 | $7.85 | $8.07 | $8.07 | 1,068,454 |
| 2025-02-04 | $7.57 | $8.18 | $7.53 | $8.10 | $8.10 | 1,457,666 |
| 2025-02-03 | $7.39 | $7.70 | $7.29 | $7.60 | $7.60 | 1,218,002 |
| 2025-01-31 | $7.58 | $8.11 | $7.52 | $7.69 | $7.69 | 1,699,589 |
| 2025-01-30 | $7.78 | $7.81 | $7.45 | $7.56 | $7.56 | 1,012,725 |
| 2025-01-29 | $7.97 | $8.18 | $7.64 | $7.74 | $7.74 | 890,784 |
| 2025-01-28 | $8.16 | $8.19 | $7.76 | $7.99 | $7.99 | 1,076,296 |
| 2025-01-27 | $8.15 | $8.24 | $7.70 | $8.15 | $8.15 | 2,436,330 |
| 2025-01-24 | $8.30 | $8.75 | $8.08 | $8.42 | $8.42 | 2,066,568 |
| 2025-01-23 | $7.77 | $8.23 | $7.71 | $8.23 | $8.23 | 1,718,826 |
| 2025-01-22 | $7.81 | $8.16 | $7.70 | $7.91 | $7.91 | 1,859,470 |
| 2025-01-21 | $9.00 | $9.15 | $7.51 | $7.79 | $7.79 | 4,437,647 |
| 2025-01-17 | $8.45 | $8.98 | $8.15 | $8.85 | $8.85 | 3,336,338 |
| 2025-01-16 | $8.35 | $8.63 | $8.09 | $8.30 | $8.30 | 1,729,674 |
| 2025-01-15 | $8.87 | $9.66 | $8.29 | $8.30 | $8.30 | 2,471,465 |
| 2025-01-14 | $8.40 | $8.89 | $8.05 | $8.36 | $8.36 | 2,831,807 |
| 2025-01-13 | $9.45 | $9.45 | $8.11 | $8.18 | $8.18 | 3,128,286 |
| 2025-01-10 | $10.50 | $10.83 | $10.20 | $10.45 | $10.45 | 1,175,239 |
| 2025-01-08 | $12.07 | $12.21 | $10.41 | $10.76 | $10.76 | 2,163,672 |
| 2025-01-07 | $12.05 | $12.65 | $11.50 | $12.22 | $12.22 | 3,794,184 |
| 2025-01-06 | $10.94 | $13.06 | $10.81 | $12.70 | $12.70 | 8,281,540 |
| 2025-01-03 | $8.12 | $9.97 | $7.95 | $9.91 | $9.91 | 2,971,508 |
| 2025-01-02 | $7.88 | $8.45 | $7.79 | $7.95 | $7.95 | 783,852 |
| 2024-12-31 | $7.93 | $7.95 | $7.54 | $7.75 | $7.75 | 585,082 |
| 2024-12-30 | $7.75 | $7.90 | $7.54 | $7.87 | $7.87 | 718,364 |
| 2024-12-27 | $8.15 | $8.32 | $7.75 | $7.95 | $7.95 | 977,027 |
| 2024-12-26 | $7.93 | $8.20 | $7.78 | $8.07 | $8.07 | 1,001,915 |
| 2024-12-24 | $7.42 | $8.10 | $7.21 | $7.95 | $7.95 | 947,444 |
| 2024-12-23 | $7.41 | $7.54 | $7.21 | $7.39 | $7.39 | 635,159 |
| 2024-12-20 | $7.30 | $7.70 | $7.18 | $7.44 | $7.44 | 1,598,355 |
| 2024-12-19 | $7.97 | $8.02 | $7.34 | $7.47 | $7.47 | 693,555 |
| 2024-12-18 | $8.70 | $8.86 | $7.69 | $7.77 | $7.77 | 1,200,833 |
| 2024-12-17 | $8.83 | $8.96 | $8.46 | $8.69 | $8.69 | 713,335 |
| 2024-12-16 | $8.75 | $9.33 | $8.54 | $8.92 | $8.92 | 980,906 |
| 2024-12-13 | $8.90 | $8.92 | $8.08 | $8.75 | $8.75 | 1,030,676 |
| 2024-12-12 | $8.70 | $8.98 | $8.53 | $8.91 | $8.91 | 701,307 |
| 2024-12-11 | $8.95 | $9.08 | $8.37 | $8.72 | $8.72 | 942,389 |
| 2024-12-10 | $9.22 | $9.28 | $8.61 | $8.75 | $8.75 | 832,619 |
| 2024-12-09 | $9.00 | $9.49 | $9.00 | $9.19 | $9.19 | 1,659,381 |
| 2024-12-06 | $8.72 | $9.30 | $8.64 | $8.94 | $8.94 | 1,125,715 |
| 2024-12-05 | $8.45 | $8.97 | $8.19 | $8.59 | $8.59 | 1,777,694 |
| 2024-12-04 | $8.06 | $8.64 | $8.00 | $8.45 | $8.45 | 1,082,852 |
| 2024-12-03 | $8.15 | $8.18 | $7.65 | $8.05 | $8.05 | 940,556 |
| 2024-12-02 | $7.65 | $8.15 | $7.44 | $8.15 | $8.15 | 1,242,994 |
| 2024-11-29 | $7.10 | $7.79 | $7.04 | $7.61 | $7.61 | 939,810 |
| 2024-11-27 | $7.27 | $7.62 | $7.07 | $7.09 | $7.09 | 881,443 |
| 2024-11-26 | $7.36 | $7.40 | $7.12 | $7.15 | $7.15 | 784,722 |
| 2024-11-25 | $7.22 | $7.77 | $7.22 | $7.45 | $7.45 | 1,415,333 |
| 2024-11-22 | $7.17 | $7.37 | $6.97 | $7.04 | $7.04 | 996,261 |
| 2024-11-21 | $6.65 | $7.12 | $6.64 | $6.96 | $6.96 | 1,187,408 |
| 2024-11-20 | $7.15 | $7.15 | $6.47 | $6.52 | $6.52 | 1,317,343 |
| 2024-11-19 | $6.83 | $7.67 | $6.79 | $7.21 | $7.21 | 2,164,744 |
| 2024-11-18 | $6.23 | $7.00 | $6.17 | $6.97 | $6.97 | 1,687,819 |
| 2024-11-15 | $6.35 | $6.38 | $6.07 | $6.21 | $6.21 | 1,579,837 |
| 2024-11-14 | $6.44 | $6.53 | $6.26 | $6.38 | $6.38 | 876,435 |
| 2024-11-13 | $6.90 | $6.93 | $6.35 | $6.43 | $6.43 | 1,604,935 |
| 2024-11-12 | $7.15 | $7.22 | $6.83 | $6.90 | $6.90 | 1,424,954 |
| 2024-11-11 | $7.10 | $7.28 | $6.88 | $7.22 | $7.22 | 1,823,574 |
| 2024-11-08 | $6.88 | $7.01 | $6.42 | $6.97 | $6.97 | 2,435,916 |
| 2024-11-07 | $6.90 | $7.07 | $6.79 | $6.92 | $6.92 | 2,661,177 |
| 2024-11-06 | $8.36 | $9.38 | $6.55 | $6.75 | $6.75 | 5,933,180 |
| 2024-11-05 | $9.57 | $10.60 | $9.50 | $10.41 | $10.41 | 1,851,064 |
| 2024-11-04 | $9.34 | $9.58 | $9.10 | $9.39 | $9.39 | 734,151 |
| 2024-11-01 | $8.87 | $9.55 | $8.71 | $9.55 | $9.55 | 1,102,683 |
| 2024-10-31 | $8.50 | $8.84 | $8.31 | $8.73 | $8.73 | 818,106 |
| 2024-10-30 | $8.56 | $8.77 | $8.47 | $8.67 | $8.67 | 624,623 |
| 2024-10-29 | $8.45 | $8.59 | $8.18 | $8.50 | $8.50 | 917,213 |
| 2024-10-28 | $8.21 | $8.63 | $8.16 | $8.56 | $8.56 | 592,731 |
| 2024-10-25 | $8.80 | $8.80 | $8.09 | $8.18 | $8.18 | 707,758 |
| 2024-10-24 | $8.35 | $8.75 | $8.25 | $8.75 | $8.75 | 595,957 |
| 2024-10-23 | $8.44 | $8.56 | $7.96 | $8.16 | $8.16 | 494,234 |
| 2024-10-22 | $8.50 | $8.72 | $8.31 | $8.51 | $8.51 | 557,865 |
| 2024-10-21 | $7.95 | $8.60 | $7.69 | $8.59 | $8.59 | 885,866 |
| 2024-10-18 | $8.00 | $8.34 | $7.91 | $7.95 | $7.95 | 596,532 |
| 2024-10-17 | $8.00 | $8.17 | $7.72 | $7.98 | $7.98 | 665,562 |
| 2024-10-16 | $8.25 | $8.42 | $7.97 | $7.99 | $7.99 | 672,847 |
| 2024-10-15 | $8.43 | $8.54 | $8.10 | $8.17 | $8.17 | 427,205 |
| 2024-10-14 | $8.22 | $8.48 | $7.97 | $8.44 | $8.44 | 553,859 |
| 2024-10-11 | $8.29 | $8.42 | $8.10 | $8.22 | $8.22 | 410,249 |
| 2024-10-10 | $7.97 | $8.34 | $7.86 | $8.29 | $8.29 | 502,874 |
| 2024-10-09 | $8.14 | $8.26 | $8.01 | $8.09 | $8.09 | 320,402 |
| 2024-10-08 | $8.11 | $8.41 | $8.05 | $8.18 | $8.18 | 489,149 |
| 2024-10-07 | $8.41 | $8.50 | $7.93 | $8.13 | $8.13 | 585,237 |
| 2024-10-04 | $8.78 | $8.92 | $8.38 | $8.50 | $8.50 | 522,231 |
| 2024-10-03 | $8.49 | $8.67 | $8.30 | $8.61 | $8.61 | 387,276 |
| 2024-10-02 | $7.99 | $8.79 | $7.89 | $8.60 | $8.60 | 931,238 |
| 2024-10-01 | $8.69 | $8.78 | $8.10 | $8.13 | $8.13 | 768,495 |
| 2024-09-30 | $8.48 | $8.90 | $8.30 | $8.69 | $8.69 | 763,649 |
| 2024-09-27 | $8.20 | $8.76 | $8.20 | $8.56 | $8.56 | 1,180,961 |
| 2024-09-26 | $7.89 | $8.20 | $7.76 | $8.10 | $8.10 | 623,065 |
| 2024-09-25 | $7.69 | $8.38 | $7.55 | $7.69 | $7.69 | 1,003,713 |
| 2024-09-24 | $7.33 | $7.78 | $7.29 | $7.67 | $7.67 | 834,966 |
| 2024-09-23 | $7.28 | $7.33 | $7.06 | $7.29 | $7.29 | 571,088 |
| 2024-09-20 | $7.38 | $7.48 | $7.19 | $7.22 | $7.22 | 1,105,168 |
| 2024-09-19 | $7.44 | $7.55 | $7.24 | $7.48 | $7.48 | 634,288 |
| 2024-09-18 | $7.33 | $7.60 | $6.81 | $7.19 | $7.19 | 798,391 |
| 2024-09-17 | $7.36 | $7.60 | $7.17 | $7.35 | $7.35 | 801,432 |
| 2024-09-16 | $7.29 | $7.45 | $7.05 | $7.26 | $7.26 | 585,381 |
| 2024-09-13 | $7.30 | $7.41 | $7.04 | $7.24 | $7.24 | 620,366 |
| 2024-09-12 | $6.86 | $7.30 | $6.67 | $7.14 | $7.14 | 701,189 |
| 2024-09-11 | $7.01 | $7.11 | $6.67 | $6.79 | $6.79 | 1,060,208 |
| 2024-09-10 | $6.05 | $7.22 | $6.05 | $7.13 | $7.13 | 1,550,340 |
| 2024-09-09 | $5.95 | $6.45 | $5.83 | $6.07 | $6.07 | 1,380,302 |
| 2024-09-06 | $6.36 | $6.40 | $5.91 | $5.97 | $5.97 | 1,237,923 |
| 2024-09-05 | $6.66 | $6.68 | $6.30 | $6.40 | $6.40 | 627,494 |
| 2024-09-04 | $6.57 | $6.98 | $6.48 | $6.61 | $6.61 | 979,714 |
| 2024-09-03 | $7.27 | $7.33 | $6.55 | $6.56 | $6.56 | 1,360,183 |
| 2024-08-30 | $7.49 | $7.85 | $7.26 | $7.32 | $7.32 | 882,951 |
| 2024-08-29 | $7.43 | $7.72 | $7.39 | $7.44 | $7.44 | 605,891 |
| 2024-08-28 | $7.48 | $7.71 | $7.28 | $7.37 | $7.37 | 726,450 |
| 2024-08-27 | $7.78 | $7.88 | $7.48 | $7.53 | $7.53 | 1,054,654 |
| 2024-08-26 | $8.01 | $8.15 | $7.66 | $7.86 | $7.86 | 762,277 |
| 2024-08-23 | $7.55 | $8.24 | $7.55 | $7.97 | $7.97 | 1,073,276 |
| 2024-08-22 | $8.05 | $8.28 | $7.47 | $7.51 | $7.51 | 1,199,762 |
| 2024-08-21 | $7.23 | $8.13 | $7.20 | $8.05 | $8.05 | 1,519,603 |
| 2024-08-20 | $7.86 | $7.91 | $7.17 | $7.23 | $7.23 | 1,741,553 |
| 2024-08-19 | $7.85 | $8.24 | $7.79 | $7.93 | $7.93 | 1,460,247 |
| 2024-08-16 | $7.86 | $8.10 | $7.70 | $7.93 | $7.93 | 975,784 |
| 2024-08-15 | $7.98 | $8.34 | $7.72 | $7.83 | $7.83 | 1,132,149 |
| 2024-08-14 | $8.37 | $8.50 | $7.47 | $7.81 | $7.81 | 1,540,836 |
| 2024-08-13 | $7.45 | $8.55 | $7.41 | $8.30 | $8.30 | 1,536,323 |
| 2024-08-12 | $7.61 | $7.68 | $7.30 | $7.37 | $7.37 | 1,260,813 |
| 2024-08-09 | $8.19 | $8.26 | $7.43 | $7.64 | $7.64 | 1,583,091 |
| 2024-08-08 | $9.84 | $9.84 | $8.06 | $8.13 | $8.13 | 1,996,591 |
| 2024-08-07 | $9.25 | $10.70 | $9.19 | $9.75 | $9.75 | 1,646,091 |
| 2024-08-06 | $9.65 | $9.86 | $9.23 | $9.43 | $9.43 | 1,340,335 |
| 2024-08-05 | $9.16 | $9.85 | $9.00 | $9.62 | $9.62 | 1,528,835 |
| 2024-08-02 | $10.49 | $10.50 | $9.83 | $10.18 | $10.18 | 872,050 |
| 2024-08-01 | $11.81 | $11.90 | $10.76 | $10.95 | $10.95 | 711,997 |
| 2024-07-31 | $11.80 | $12.12 | $11.23 | $11.79 | $11.79 | 1,507,283 |
| 2024-07-30 | $11.60 | $11.81 | $11.17 | $11.66 | $11.66 | 717,249 |
| 2024-07-29 | $12.68 | $12.76 | $11.47 | $11.61 | $11.61 | 897,684 |
| 2024-07-26 | $13.15 | $13.45 | $12.27 | $12.64 | $12.64 | 1,215,914 |
| 2024-07-25 | $11.55 | $12.99 | $11.49 | $12.85 | $12.85 | 1,050,417 |
| 2024-07-24 | $11.81 | $11.98 | $11.33 | $11.53 | $11.53 | 787,212 |
| 2024-07-23 | $11.13 | $12.07 | $10.96 | $11.95 | $11.95 | 1,085,502 |
| 2024-07-22 | $10.35 | $11.16 | $10.10 | $11.13 | $11.13 | 1,016,761 |
| 2024-07-19 | $10.33 | $10.54 | $10.10 | $10.24 | $10.24 | 797,637 |
| 2024-07-18 | $11.13 | $11.30 | $10.25 | $10.36 | $10.36 | 829,143 |
| 2024-07-17 | $11.33 | $11.83 | $10.92 | $11.23 | $11.23 | 1,109,373 |
| 2024-07-16 | $10.90 | $11.74 | $10.81 | $11.52 | $11.52 | 1,500,781 |
| 2024-07-15 | $9.48 | $10.78 | $9.00 | $10.68 | $10.68 | 1,892,418 |
| 2024-07-12 | $8.95 | $9.67 | $8.83 | $9.51 | $9.51 | 1,365,823 |
| 2024-07-11 | $8.89 | $8.95 | $8.57 | $8.88 | $8.88 | 874,306 |
| 2024-07-10 | $8.70 | $8.89 | $8.49 | $8.58 | $8.58 | 1,232,065 |
| 2024-07-09 | $8.78 | $8.78 | $8.44 | $8.68 | $8.68 | 591,034 |
| 2024-07-08 | $8.54 | $9.11 | $8.48 | $8.82 | $8.82 | 977,139 |
| 2024-07-05 | $8.85 | $8.85 | $8.36 | $8.63 | $8.63 | 617,863 |
| 2024-07-03 | $8.73 | $9.02 | $8.73 | $8.89 | $8.89 | 401,783 |
| 2024-07-02 | $8.82 | $9.00 | $8.65 | $8.73 | $8.73 | 1,482,730 |
| 2024-07-01 | $9.05 | $9.36 | $8.75 | $8.85 | $8.85 | 654,950 |
| 2024-06-28 | $9.00 | $9.35 | $8.90 | $9.11 | $9.11 | 1,815,802 |
| 2024-06-27 | $8.43 | $9.04 | $8.28 | $9.03 | $9.03 | 696,549 |
| 2024-06-26 | $8.26 | $8.64 | $8.23 | $8.47 | $8.47 | 728,287 |
| 2024-06-25 | $8.78 | $8.78 | $8.20 | $8.24 | $8.24 | 1,357,522 |
| 2024-06-24 | $9.14 | $9.24 | $8.87 | $8.87 | $8.87 | 981,893 |
| 2024-06-21 | $9.08 | $9.41 | $9.08 | $9.10 | $9.10 | 1,457,844 |
| 2024-06-20 | $9.28 | $9.54 | $9.03 | $9.07 | $9.07 | 998,229 |
| 2024-06-18 | $9.57 | $9.84 | $9.16 | $9.40 | $9.40 | 733,810 |
| 2024-06-17 | $9.13 | $9.64 | $9.10 | $9.64 | $9.64 | 684,491 |
| 2024-06-14 | $9.08 | $9.25 | $8.90 | $9.21 | $9.21 | 1,267,571 |
| 2024-06-13 | $9.88 | $10.00 | $9.11 | $9.22 | $9.22 | 729,891 |
| 2024-06-12 | $10.00 | $10.58 | $9.71 | $9.84 | $9.84 | 1,338,353 |
| 2024-06-11 | $8.99 | $9.73 | $8.90 | $9.67 | $9.67 | 1,388,849 |
| 2024-06-10 | $9.24 | $9.52 | $9.06 | $9.10 | $9.10 | 1,343,274 |
| 2024-06-07 | $9.74 | $9.96 | $9.51 | $9.53 | $9.53 | 1,043,440 |
| 2024-06-06 | $9.91 | $10.07 | $9.69 | $9.99 | $9.99 | 1,162,444 |
| 2024-06-05 | $9.40 | $10.02 | $9.30 | $9.99 | $9.99 | 893,626 |
| 2024-06-04 | $9.00 | $9.66 | $8.95 | $9.61 | $9.61 | 1,418,071 |
| 2024-06-03 | $9.86 | $10.34 | $9.24 | $9.27 | $9.27 | 2,115,263 |
| 2024-05-31 | $9.68 | $10.10 | $9.55 | $9.61 | $9.61 | 1,881,410 |
| 2024-05-30 | $9.21 | $9.87 | $9.11 | $9.56 | $9.56 | 735,962 |
| 2024-05-29 | $9.42 | $9.61 | $9.18 | $9.36 | $9.36 | 679,515 |
| 2024-05-28 | $10.02 | $10.26 | $9.50 | $9.56 | $9.56 | 784,224 |
| 2024-05-24 | $9.64 | $10.08 | $9.52 | $9.93 | $9.93 | 1,747,087 |
| 2024-05-23 | $10.36 | $10.36 | $9.45 | $9.63 | $9.63 | 1,345,686 |
| 2024-05-22 | $10.00 | $11.00 | $9.80 | $10.44 | $10.44 | 1,700,496 |
| 2024-05-21 | $10.76 | $10.79 | $10.22 | $10.24 | $10.24 | 919,462 |
| 2024-05-20 | $10.76 | $11.34 | $10.71 | $10.92 | $10.92 | 1,075,345 |
| 2024-05-17 | $11.36 | $11.65 | $10.63 | $10.84 | $10.84 | 1,284,479 |
| 2024-05-16 | $10.94 | $11.37 | $10.56 | $11.21 | $11.21 | 2,160,621 |
| 2024-05-15 | $13.00 | $13.01 | $10.66 | $10.99 | $10.99 | 2,644,777 |
| 2024-05-14 | $14.02 | $14.51 | $12.40 | $12.75 | $12.75 | 4,544,297 |
| 2024-05-13 | $11.55 | $13.87 | $11.55 | $13.40 | $13.40 | 4,674,040 |
| 2024-05-10 | $11.47 | $11.55 | $10.90 | $11.22 | $11.22 | 1,469,384 |
| 2024-05-09 | $10.86 | $11.67 | $10.35 | $11.40 | $11.40 | 2,733,363 |
| 2024-05-08 | $9.33 | $11.10 | $9.18 | $10.92 | $10.92 | 6,225,274 |
| 2024-05-07 | $9.23 | $9.40 | $8.98 | $9.02 | $9.02 | 1,648,612 |
| 2024-05-06 | $9.50 | $9.50 | $8.97 | $9.13 | $9.13 | 1,116,262 |
| 2024-05-03 | $9.10 | $9.47 | $8.95 | $9.43 | $9.43 | 1,182,214 |
| 2024-05-02 | $8.73 | $9.24 | $8.58 | $8.90 | $8.90 | 1,268,161 |
| 2024-05-01 | $8.50 | $8.94 | $8.35 | $8.56 | $8.56 | 1,705,973 |
| 2024-04-30 | $8.29 | $8.68 | $8.14 | $8.56 | $8.56 | 1,789,461 |
| 2024-04-29 | $7.90 | $8.49 | $7.78 | $8.46 | $8.46 | 2,004,115 |
| 2024-04-26 | $6.89 | $7.94 | $6.77 | $7.79 | $7.79 | 1,897,008 |
| 2024-04-25 | $6.74 | $6.91 | $6.48 | $6.88 | $6.88 | 1,545,401 |
| 2024-04-24 | $6.98 | $7.04 | $6.76 | $6.84 | $6.84 | 817,072 |
| 2024-04-23 | $6.69 | $7.19 | $6.60 | $6.89 | $6.89 | 1,364,241 |
| 2024-04-22 | $7.23 | $7.23 | $6.71 | $6.74 | $6.74 | 1,788,106 |
| 2024-04-19 | $7.24 | $7.53 | $7.07 | $7.24 | $7.24 | 1,453,015 |
| 2024-04-18 | $7.05 | $7.48 | $7.02 | $7.25 | $7.25 | 1,080,397 |
| 2024-04-17 | $7.19 | $7.60 | $7.00 | $7.03 | $7.03 | 1,485,559 |
| 2024-04-16 | $7.42 | $7.54 | $7.12 | $7.14 | $7.14 | 2,184,579 |
| 2024-04-15 | $7.84 | $7.91 | $7.41 | $7.58 | $7.58 | 2,787,174 |
| 2024-04-12 | $9.00 | $9.01 | $7.82 | $7.85 | $7.85 | 2,849,056 |
| 2024-04-11 | $9.52 | $9.77 | $9.08 | $9.09 | $9.09 | 1,896,078 |
| 2024-04-10 | $9.90 | $9.91 | $9.02 | $9.20 | $9.20 | 2,302,917 |
| 2024-04-09 | $9.89 | $10.76 | $9.73 | $10.22 | $10.22 | 3,027,416 |
| 2024-04-08 | $8.87 | $10.19 | $8.75 | $9.96 | $9.96 | 3,560,831 |
| 2024-04-05 | $8.60 | $9.34 | $8.30 | $8.84 | $8.84 | 2,481,345 |
| 2024-04-04 | $8.25 | $8.91 | $7.86 | $8.70 | $8.70 | 3,737,337 |
| 2024-04-03 | $8.00 | $9.34 | $7.62 | $8.15 | $8.15 | 6,269,526 |
| 2024-04-02 | $8.30 | $8.32 | $7.88 | $8.00 | $8.00 | 992,640 |
| 2024-04-01 | $8.80 | $8.80 | $8.26 | $8.47 | $8.47 | 774,640 |
| 2024-03-28 | $8.60 | $8.80 | $8.45 | $8.76 | $8.76 | 1,110,742 |
| 2024-03-27 | $7.92 | $8.65 | $7.86 | $8.59 | $8.59 | 1,749,987 |
| 2024-03-26 | $8.00 | $8.26 | $7.82 | $7.82 | $7.82 | 1,257,896 |
| 2024-03-25 | $8.17 | $8.29 | $7.90 | $7.95 | $7.95 | 1,384,589 |
| 2024-03-22 | $8.34 | $8.35 | $7.97 | $8.19 | $8.19 | 1,990,463 |
| 2024-03-21 | $8.67 | $8.92 | $8.37 | $8.40 | $8.40 | 2,529,192 |
| 2024-03-20 | $8.75 | $8.80 | $8.51 | $8.60 | $8.60 | 1,862,222 |
| 2024-03-19 | $9.12 | $9.26 | $8.79 | $8.83 | $8.83 | 1,943,391 |
| 2024-03-18 | $9.96 | $9.97 | $9.11 | $9.21 | $9.21 | 2,313,294 |
| 2024-03-15 | $9.20 | $10.04 | $9.20 | $9.99 | $9.99 | 7,402,244 |
| 2024-03-14 | $9.73 | $9.73 | $9.19 | $9.34 | $9.34 | 2,263,659 |
| 2024-03-13 | $9.82 | $10.27 | $9.66 | $9.79 | $9.79 | 1,663,933 |
| 2024-03-12 | $10.69 | $10.69 | $9.86 | $9.86 | $9.86 | 2,804,333 |
| 2024-03-11 | $10.29 | $10.75 | $10.28 | $10.70 | $10.70 | 1,841,757 |
| 2024-03-08 | $10.50 | $10.91 | $10.26 | $10.42 | $10.42 | 1,373,681 |
| 2024-03-07 | $10.29 | $10.44 | $10.07 | $10.39 | $10.39 | 1,263,952 |
| 2024-03-06 | $10.33 | $10.46 | $10.02 | $10.29 | $10.29 | 1,485,849 |
| 2024-03-05 | $10.65 | $10.65 | $10.15 | $10.20 | $10.20 | 1,701,775 |
| 2024-03-04 | $10.93 | $11.01 | $10.46 | $10.75 | $10.75 | 2,983,803 |
| 2024-03-01 | $11.28 | $11.47 | $10.91 | $11.20 | $11.20 | 1,796,873 |
| 2024-02-29 | $11.41 | $12.79 | $11.34 | $11.41 | $11.41 | 2,708,874 |
| 2024-02-28 | $11.70 | $11.78 | $11.04 | $11.29 | $11.29 | 2,707,664 |
| 2024-02-27 | $11.15 | $12.15 | $10.00 | $11.78 | $11.78 | 7,428,562 |
| 2024-02-26 | $11.67 | $12.33 | $11.60 | $12.13 | $12.13 | 2,785,313 |
| 2024-02-23 | $11.88 | $12.23 | $11.52 | $11.63 | $11.63 | 2,050,339 |
| 2024-02-22 | $12.08 | $12.41 | $11.94 | $11.97 | $11.97 | 1,479,318 |
| 2024-02-21 | $12.24 | $12.43 | $11.99 | $12.05 | $12.05 | 1,124,429 |
| 2024-02-20 | $12.34 | $12.79 | $12.21 | $12.30 | $12.30 | 1,586,330 |
| 2024-02-16 | $12.38 | $12.78 | $12.20 | $12.35 | $12.35 | 1,450,527 |
| 2024-02-15 | $12.68 | $12.93 | $12.22 | $12.42 | $12.42 | 1,583,238 |
| 2024-02-14 | $12.60 | $12.85 | $12.12 | $12.55 | $12.55 | 1,228,774 |
| 2024-02-13 | $13.78 | $13.80 | $12.56 | $12.59 | $12.59 | 2,206,267 |
| 2024-02-12 | $13.81 | $14.19 | $13.71 | $13.87 | $13.87 | 1,365,669 |
| 2024-02-09 | $13.20 | $14.06 | $12.82 | $13.65 | $13.65 | 2,116,992 |
| 2024-02-08 | $12.30 | $13.64 | $12.01 | $13.16 | $13.16 | 2,223,047 |
| 2024-02-07 | $12.46 | $12.58 | $12.00 | $12.19 | $12.19 | 1,733,152 |
| 2024-02-06 | $11.82 | $12.79 | $11.82 | $12.47 | $12.47 | 2,649,957 |
| 2024-02-05 | $12.87 | $12.89 | $11.88 | $12.04 | $12.04 | 3,723,368 |
| 2024-02-02 | $13.52 | $13.55 | $12.87 | $13.01 | $13.01 | 2,960,670 |
| 2024-02-01 | $13.67 | $13.88 | $12.92 | $13.64 | $13.64 | 3,154,077 |
| 2024-01-31 | $14.23 | $14.50 | $13.50 | $13.60 | $13.60 | 3,972,155 |
| 2024-01-30 | $15.47 | $15.48 | $14.10 | $14.25 | $14.25 | 4,982,895 |
| 2024-01-29 | $14.07 | $16.25 | $13.80 | $15.50 | $15.50 | 18,320,956 |
| 2024-01-26 | $17.35 | $17.37 | $16.81 | $16.99 | $16.99 | 1,329,060 |
| 2024-01-25 | $17.64 | $17.94 | $16.39 | $17.58 | $17.58 | 2,813,783 |
| 2024-01-24 | $18.85 | $19.45 | $17.55 | $17.61 | $17.61 | 2,910,868 |
| 2024-01-23 | $17.38 | $19.68 | $16.90 | $18.48 | $18.48 | 6,681,174 |
| 2024-01-22 | $16.90 | $17.74 | $16.83 | $17.38 | $17.38 | 5,455,152 |
| 2024-01-19 | $16.91 | $18.05 | $15.77 | $17.26 | $17.26 | 25,759,336 |
| 2024-01-18 | $28.01 | $28.09 | $23.41 | $23.62 | $23.62 | 6,580,526 |
| 2024-01-17 | $30.02 | $30.35 | $27.17 | $27.54 | $27.54 | 1,798,603 |
| 2024-01-16 | $30.50 | $32.00 | $30.03 | $30.21 | $30.21 | 1,197,902 |
| 2024-01-12 | $31.04 | $31.49 | $29.91 | $29.98 | $29.98 | 768,932 |
| 2024-01-11 | $30.41 | $32.23 | $30.33 | $31.05 | $31.05 | 2,941,732 |
| 2024-01-10 | $36.99 | $36.99 | $29.00 | $29.75 | $29.75 | 4,948,386 |
| 2024-01-09 | $37.50 | $37.50 | $36.34 | $37.08 | $37.08 | 642,489 |
| 2024-01-08 | $37.80 | $38.36 | $37.62 | $37.76 | $37.76 | 213,848 |
| 2024-01-05 | $38.18 | $38.45 | $37.51 | $37.52 | $37.52 | 303,246 |
| 2024-01-04 | $38.61 | $38.70 | $38.02 | $38.33 | $38.33 | 270,699 |
| 2024-01-03 | $38.50 | $38.87 | $38.49 | $38.50 | $38.50 | 234,159 |
| 2024-01-02 | $38.50 | $38.85 | $38.33 | $38.54 | $38.54 | 235,681 |
| 2023-12-29 | $38.54 | $38.94 | $38.50 | $38.70 | $38.70 | 254,231 |
| 2023-12-28 | $38.96 | $38.96 | $38.55 | $38.56 | $38.56 | 151,529 |
| 2023-12-27 | $38.37 | $38.98 | $38.30 | $38.78 | $38.78 | 196,259 |
| 2023-12-26 | $39.06 | $39.18 | $38.36 | $38.37 | $38.37 | 237,009 |
| 2023-12-22 | $38.56 | $39.16 | $38.49 | $39.06 | $39.06 | 187,912 |
| 2023-12-21 | $38.51 | $38.99 | $38.30 | $38.57 | $38.57 | 269,964 |
| 2023-12-20 | $38.32 | $39.44 | $37.61 | $38.27 | $38.27 | 493,459 |
| 2023-12-19 | $37.21 | $39.25 | $37.10 | $38.50 | $38.50 | 500,285 |
| 2023-12-18 | $36.90 | $37.76 | $36.49 | $37.18 | $37.18 | 578,897 |
| 2023-12-15 | $38.31 | $38.54 | $37.55 | $37.66 | $37.66 | 995,437 |
| 2023-12-14 | $39.07 | $39.17 | $37.45 | $37.94 | $37.94 | 680,553 |
| 2023-12-13 | $38.79 | $39.23 | $38.60 | $38.65 | $38.65 | 524,917 |
| 2023-12-12 | $38.32 | $39.03 | $38.03 | $38.72 | $38.72 | 340,845 |
| 2023-12-11 | $39.55 | $39.94 | $37.90 | $38.63 | $38.63 | 597,826 |
| 2023-12-08 | $39.20 | $39.99 | $38.90 | $39.70 | $39.70 | 610,477 |
| 2023-12-07 | $38.27 | $39.36 | $38.04 | $38.69 | $38.69 | 594,800 |
| 2023-12-06 | $38.30 | $38.50 | $37.82 | $38.22 | $38.22 | 441,699 |
| 2023-12-05 | $36.32 | $38.29 | $36.30 | $37.93 | $37.93 | 707,118 |
| 2023-12-04 | $37.18 | $37.50 | $36.03 | $36.85 | $36.85 | 714,156 |
| 2023-12-01 | $36.09 | $36.98 | $35.60 | $36.78 | $36.78 | 603,441 |
| 2023-11-30 | $36.10 | $36.67 | $35.86 | $36.11 | $36.11 | 693,660 |
| 2023-11-29 | $35.31 | $36.94 | $34.71 | $36.24 | $36.24 | 1,289,674 |
| 2023-11-28 | $35.30 | $35.60 | $34.25 | $35.48 | $35.48 | 1,782,366 |
| 2023-11-27 | $42.10 | $42.14 | $31.13 | $34.35 | $34.35 | 8,061,147 |
| 2023-11-24 | $38.59 | $41.89 | $37.39 | $41.48 | $41.48 | 7,325,269 |
| 2023-11-22 | $29.66 | $30.28 | $29.64 | $29.83 | $29.83 | 153,257 |
| 2023-11-21 | $30.21 | $30.50 | $29.50 | $29.52 | $29.52 | 148,804 |
| 2023-11-20 | $30.48 | $31.25 | $30.15 | $30.52 | $30.52 | 308,121 |
| 2023-11-17 | $30.62 | $30.82 | $30.29 | $30.48 | $30.48 | 203,507 |
| 2023-11-16 | $30.94 | $30.94 | $30.34 | $30.48 | $30.48 | 144,241 |
| 2023-11-15 | $30.25 | $31.60 | $30.25 | $30.99 | $30.99 | 461,592 |
| 2023-11-14 | $28.85 | $30.34 | $28.85 | $30.01 | $30.01 | 314,250 |
| 2023-11-13 | $28.60 | $29.18 | $28.45 | $28.49 | $28.49 | 214,854 |
| 2023-11-10 | $29.05 | $29.10 | $28.23 | $28.60 | $28.60 | 446,750 |
| 2023-11-09 | $29.75 | $29.92 | $29.05 | $29.12 | $29.12 | 425,493 |
| 2023-11-08 | $30.00 | $30.25 | $29.27 | $30.16 | $30.16 | 678,803 |
| 2023-11-07 | $32.06 | $32.16 | $31.45 | $31.51 | $31.51 | 242,618 |
| 2023-11-06 | $32.35 | $32.56 | $31.85 | $32.06 | $32.06 | 273,994 |
| 2023-11-03 | $32.89 | $33.23 | $32.36 | $32.37 | $32.37 | 184,825 |
| 2023-11-02 | $32.47 | $32.84 | $32.29 | $32.40 | $32.40 | 252,084 |
| 2023-11-01 | $32.84 | $33.02 | $32.05 | $32.24 | $32.24 | 204,282 |
| 2023-10-31 | $33.00 | $33.10 | $32.65 | $32.93 | $32.93 | 170,257 |
| 2023-10-30 | $33.55 | $34.52 | $32.77 | $32.78 | $32.78 | 334,644 |
| 2023-10-27 | $33.57 | $33.84 | $33.20 | $33.51 | $33.51 | 232,812 |
| 2023-10-26 | $34.55 | $34.81 | $33.49 | $33.56 | $33.56 | 353,306 |
| 2023-10-25 | $34.63 | $35.22 | $34.63 | $34.70 | $34.70 | 311,146 |
| 2023-10-24 | $35.13 | $35.71 | $34.53 | $34.75 | $34.75 | 245,969 |
| 2023-10-23 | $36.15 | $36.45 | $35.12 | $35.12 | $35.12 | 374,368 |
| 2023-10-20 | $37.45 | $37.46 | $35.58 | $36.15 | $36.15 | 440,713 |
| 2023-10-19 | $37.00 | $37.81 | $36.90 | $37.29 | $37.29 | 175,810 |
| 2023-10-18 | $38.03 | $38.24 | $37.03 | $37.03 | $37.03 | 181,297 |
| 2023-10-17 | $38.38 | $38.69 | $38.12 | $38.14 | $38.14 | 167,718 |
| 2023-10-16 | $38.50 | $38.69 | $38.29 | $38.39 | $38.39 | 203,058 |
| 2023-10-13 | $38.40 | $38.70 | $38.00 | $38.27 | $38.27 | 182,314 |
| 2023-10-12 | $37.51 | $38.28 | $37.22 | $37.72 | $37.72 | 153,494 |
| 2023-10-11 | $38.41 | $38.76 | $37.71 | $37.71 | $37.71 | 125,959 |
| 2023-10-10 | $37.80 | $38.59 | $37.80 | $38.49 | $38.49 | 151,036 |
| 2023-10-09 | $36.90 | $38.23 | $36.67 | $37.99 | $37.99 | 171,835 |
| 2023-10-06 | $36.74 | $37.28 | $36.50 | $37.12 | $37.12 | 190,139 |
| 2023-10-05 | $38.21 | $38.81 | $36.84 | $36.89 | $36.89 | 213,298 |
| 2023-10-04 | $37.93 | $38.70 | $37.93 | $38.14 | $38.14 | 224,616 |
| 2023-10-03 | $38.82 | $39.03 | $37.77 | $37.91 | $37.91 | 187,687 |
| 2023-10-02 | $37.90 | $38.90 | $37.71 | $38.80 | $38.80 | 193,505 |
| 2023-09-29 | $39.55 | $39.57 | $37.75 | $37.90 | $37.90 | 210,137 |
| 2023-09-28 | $39.37 | $39.66 | $39.16 | $39.28 | $39.28 | 186,328 |
| 2023-09-27 | $38.00 | $39.74 | $37.75 | $39.28 | $39.28 | 321,246 |
| 2023-09-26 | $37.55 | $37.98 | $37.32 | $37.85 | $37.85 | 374,862 |
| 2023-09-25 | $37.09 | $37.71 | $37.01 | $37.68 | $37.68 | 139,903 |
| 2023-09-22 | $37.29 | $37.75 | $37.10 | $37.30 | $37.30 | 150,797 |
| 2023-09-21 | $37.09 | $37.85 | $36.91 | $37.32 | $37.32 | 223,007 |
| 2023-09-20 | $37.64 | $38.29 | $36.94 | $37.32 | $37.32 | 286,053 |
| 2023-09-19 | $35.51 | $37.82 | $35.23 | $37.60 | $37.60 | 336,937 |
| 2023-09-18 | $35.01 | $35.54 | $34.33 | $35.49 | $35.49 | 409,044 |
| 2023-09-15 | $35.36 | $35.50 | $34.89 | $35.10 | $35.10 | 503,223 |
| 2023-09-14 | $35.46 | $35.77 | $34.94 | $35.31 | $35.31 | 180,565 |
| 2023-09-13 | $35.22 | $36.02 | $35.11 | $35.39 | $35.39 | 354,150 |
| 2023-09-12 | $35.75 | $36.25 | $35.20 | $35.45 | $35.45 | 225,992 |
| 2023-09-11 | $35.84 | $36.32 | $35.50 | $35.80 | $35.80 | 337,991 |
| 2023-09-08 | $37.09 | $37.30 | $36.29 | $36.34 | $36.34 | 261,944 |
| 2023-09-07 | $36.58 | $37.37 | $36.28 | $37.18 | $37.18 | 328,307 |
| 2023-09-06 | $37.69 | $37.69 | $36.16 | $37.04 | $37.04 | 426,486 |
| 2023-09-05 | $38.04 | $38.71 | $37.79 | $37.79 | $37.79 | 243,451 |
| 2023-09-01 | $38.98 | $39.29 | $38.17 | $38.77 | $38.77 | 196,272 |
| 2023-08-31 | $38.80 | $39.41 | $38.36 | $38.89 | $38.89 | 282,030 |
| 2023-08-30 | $38.79 | $39.26 | $38.66 | $38.88 | $38.88 | 165,753 |
| 2023-08-29 | $39.40 | $39.42 | $38.80 | $38.99 | $38.99 | 304,041 |
| 2023-08-28 | $39.06 | $39.50 | $39.06 | $39.43 | $39.43 | 262,129 |
| 2023-08-25 | $38.06 | $39.31 | $37.80 | $39.11 | $39.11 | 187,327 |
| 2023-08-24 | $37.70 | $38.22 | $37.18 | $38.03 | $38.03 | 175,919 |
| 2023-08-23 | $38.27 | $38.69 | $37.66 | $37.74 | $37.74 | 175,531 |
| 2023-08-22 | $36.99 | $38.62 | $36.95 | $38.37 | $38.37 | 238,166 |
| 2023-08-21 | $37.12 | $37.47 | $36.60 | $37.13 | $37.13 | 174,327 |
| 2023-08-18 | $36.69 | $37.00 | $36.65 | $36.97 | $36.97 | 179,589 |
| 2023-08-17 | $37.00 | $37.60 | $36.73 | $36.99 | $36.99 | 215,998 |
| 2023-08-16 | $37.15 | $37.98 | $36.60 | $37.18 | $37.18 | 220,360 |
| 2023-08-15 | $37.04 | $37.55 | $36.60 | $37.49 | $37.49 | 200,134 |
| 2023-08-14 | $37.53 | $37.62 | $37.07 | $37.25 | $37.25 | 209,766 |
| 2023-08-11 | $38.85 | $39.08 | $37.42 | $37.73 | $37.73 | 320,040 |
| 2023-08-10 | $38.70 | $39.21 | $38.59 | $39.05 | $39.05 | 168,267 |
| 2023-08-09 | $39.28 | $40.17 | $38.48 | $38.88 | $38.88 | 392,403 |
| 2023-08-08 | $38.65 | $39.19 | $38.30 | $38.67 | $38.67 | 532,073 |
| 2023-08-07 | $39.05 | $39.29 | $38.65 | $39.08 | $39.08 | 208,297 |
| 2023-08-04 | $38.73 | $39.14 | $38.42 | $39.05 | $39.05 | 214,110 |
| 2023-08-03 | $39.00 | $39.41 | $38.59 | $38.72 | $38.72 | 154,967 |
| 2023-08-02 | $39.74 | $40.13 | $38.70 | $39.03 | $39.03 | 281,229 |
| 2023-08-01 | $39.76 | $40.09 | $39.51 | $39.94 | $39.94 | 251,446 |
| 2023-07-31 | $39.72 | $40.31 | $39.71 | $40.00 | $40.00 | 245,104 |
| 2023-07-28 | $38.94 | $40.11 | $38.90 | $39.55 | $39.55 | 302,885 |
| 2023-07-27 | $39.86 | $40.36 | $38.90 | $38.94 | $38.94 | 540,219 |
| 2023-07-26 | $40.56 | $41.02 | $39.68 | $40.00 | $40.00 | 470,489 |
| 2023-07-25 | $43.01 | $43.01 | $40.10 | $40.46 | $40.46 | 2,414,294 |
| 2023-07-24 | $47.42 | $47.59 | $46.65 | $46.90 | $46.90 | 234,491 |
| 2023-07-21 | $48.31 | $48.31 | $47.31 | $47.42 | $47.42 | 262,596 |
| 2023-07-20 | $48.00 | $48.26 | $47.46 | $47.96 | $47.96 | 258,167 |
| 2023-07-19 | $50.49 | $51.49 | $48.77 | $48.77 | $48.77 | 562,639 |
| 2023-07-18 | $49.67 | $50.61 | $49.23 | $50.40 | $50.40 | 348,605 |
| 2023-07-17 | $48.13 | $49.55 | $48.13 | $49.21 | $49.21 | 266,651 |
| 2023-07-14 | $47.28 | $48.14 | $46.43 | $47.92 | $47.92 | 320,144 |
| 2023-07-13 | $47.28 | $47.76 | $47.08 | $47.27 | $47.27 | 290,138 |
| 2023-07-12 | $47.05 | $47.27 | $46.28 | $47.00 | $47.00 | 364,337 |
| 2023-07-11 | $45.59 | $47.19 | $45.41 | $46.74 | $46.74 | 621,271 |
| 2023-07-10 | $46.02 | $46.50 | $45.49 | $45.74 | $45.74 | 258,177 |
| 2023-07-07 | $45.03 | $47.08 | $44.98 | $46.37 | $46.37 | 249,952 |
| 2023-07-06 | $44.79 | $45.64 | $44.40 | $45.10 | $45.10 | 565,413 |
| 2023-07-05 | $45.33 | $45.47 | $44.88 | $45.14 | $45.14 | 320,711 |
| 2023-07-03 | $45.25 | $45.96 | $45.10 | $45.37 | $45.37 | 220,515 |
| 2023-06-30 | $44.75 | $46.27 | $44.64 | $45.25 | $45.25 | 439,703 |
| 2023-06-29 | $45.39 | $45.53 | $44.63 | $44.75 | $44.75 | 388,734 |
| 2023-06-28 | $45.11 | $45.74 | $44.70 | $45.62 | $45.62 | 155,754 |
| 2023-06-27 | $43.54 | $45.60 | $43.53 | $45.24 | $45.24 | 330,770 |
| 2023-06-26 | $43.30 | $44.01 | $43.28 | $43.81 | $43.81 | 524,223 |
| 2023-06-23 | $45.30 | $45.50 | $43.25 | $43.37 | $43.37 | 798,009 |
| 2023-06-22 | $49.66 | $50.59 | $44.49 | $45.41 | $45.41 | 2,740,582 |
| 2023-06-21 | $50.00 | $50.12 | $49.51 | $49.53 | $49.53 | 653,387 |
| 2023-06-20 | $50.98 | $51.20 | $50.21 | $50.42 | $50.42 | 788,956 |
| 2023-06-16 | $49.70 | $51.03 | $49.50 | $51.00 | $51.00 | 3,910,054 |
| 2023-06-15 | $42.22 | $42.49 | $41.86 | $42.08 | $42.08 | 422,419 |
| 2023-06-14 | $42.02 | $42.98 | $41.87 | $42.09 | $42.09 | 583,102 |
| 2023-06-13 | $40.01 | $42.01 | $40.01 | $41.90 | $41.90 | 584,740 |
| 2023-06-12 | $39.71 | $40.76 | $39.71 | $40.49 | $40.49 | 425,833 |
| 2023-06-09 | $40.00 | $40.49 | $39.90 | $40.13 | $40.13 | 327,308 |
| 2023-06-08 | $39.47 | $40.33 | $39.31 | $40.16 | $40.16 | 335,177 |
| 2023-06-07 | $38.43 | $39.81 | $38.19 | $39.52 | $39.52 | 429,127 |
| 2023-06-06 | $38.18 | $38.18 | $37.61 | $38.10 | $38.10 | 309,710 |
| 2023-06-05 | $39.78 | $40.26 | $37.85 | $38.21 | $38.21 | 495,919 |
| 2023-06-02 | $38.79 | $40.28 | $38.79 | $39.98 | $39.98 | 508,116 |
| 2023-06-01 | $35.56 | $39.41 | $35.50 | $38.73 | $38.73 | 1,189,201 |
| 2023-05-31 | $34.77 | $36.19 | $34.59 | $35.45 | $35.45 | 742,656 |
| 2023-05-30 | $33.50 | $34.77 | $33.35 | $34.75 | $34.75 | 302,486 |
| 2023-05-26 | $33.61 | $33.79 | $33.48 | $33.54 | $33.54 | 258,013 |
| 2023-05-25 | $34.00 | $34.12 | $33.55 | $33.87 | $33.87 | 294,799 |
| 2023-05-24 | $32.75 | $34.84 | $32.67 | $34.00 | $34.00 | 628,461 |
| 2023-05-23 | $32.00 | $32.92 | $31.37 | $32.72 | $32.72 | 490,857 |
| 2023-05-22 | $32.16 | $32.30 | $31.65 | $31.80 | $31.80 | 418,953 |
| 2023-05-19 | $32.87 | $32.87 | $31.46 | $32.07 | $32.07 | 863,379 |
| 2023-05-18 | $33.06 | $33.23 | $32.20 | $32.72 | $32.72 | 723,869 |
| 2023-05-17 | $33.92 | $34.00 | $33.11 | $33.30 | $33.30 | 555,987 |
| 2023-05-16 | $33.75 | $34.06 | $33.54 | $34.03 | $34.03 | 317,180 |
| 2023-05-15 | $33.76 | $34.14 | $33.56 | $33.93 | $33.93 | 600,513 |
| 2023-05-12 | $34.08 | $34.40 | $33.49 | $33.75 | $33.75 | 703,820 |
| 2023-05-11 | $35.49 | $35.63 | $34.19 | $34.20 | $34.20 | 702,064 |
| 2023-05-10 | $36.25 | $36.45 | $34.96 | $35.84 | $35.84 | 980,716 |
| 2023-05-09 | $37.82 | $38.98 | $37.66 | $38.28 | $38.28 | 423,356 |
| 2023-05-08 | $37.50 | $38.14 | $37.25 | $38.10 | $38.10 | 408,590 |
| 2023-05-05 | $37.79 | $37.80 | $36.85 | $37.45 | $37.45 | 306,810 |
| 2023-05-04 | $38.17 | $38.28 | $37.39 | $37.79 | $37.79 | 283,322 |
| 2023-05-03 | $38.31 | $38.83 | $38.00 | $38.10 | $38.10 | 331,055 |
| 2023-05-02 | $38.81 | $38.87 | $38.19 | $38.23 | $38.23 | 420,895 |
| 2023-05-01 | $39.24 | $39.38 | $38.85 | $38.92 | $38.92 | 325,303 |
| 2023-04-28 | $40.14 | $40.23 | $39.24 | $39.33 | $39.33 | 465,814 |
| 2023-04-27 | $41.20 | $41.20 | $39.90 | $40.05 | $40.05 | 466,308 |
| 2023-04-26 | $42.35 | $42.35 | $40.65 | $41.10 | $41.10 | 706,066 |
| 2023-04-25 | $43.43 | $43.64 | $42.97 | $42.97 | $42.97 | 297,668 |
| 2023-04-24 | $43.29 | $43.74 | $42.99 | $43.61 | $43.61 | 249,220 |
| 2023-04-21 | $43.20 | $43.62 | $43.02 | $43.39 | $43.39 | 246,522 |
| 2023-04-20 | $42.15 | $43.28 | $42.01 | $43.20 | $43.20 | 404,586 |
| 2023-04-19 | $41.34 | $42.06 | $41.29 | $42.04 | $42.04 | 469,330 |
| 2023-04-18 | $41.44 | $41.55 | $41.14 | $41.51 | $41.51 | 262,729 |
| 2023-04-17 | $41.71 | $41.78 | $41.17 | $41.39 | $41.39 | 170,795 |
| 2023-04-14 | $41.70 | $41.90 | $41.55 | $41.63 | $41.63 | 154,828 |
| 2023-04-13 | $41.61 | $41.99 | $41.44 | $41.81 | $41.81 | 194,726 |
| 2023-04-12 | $41.69 | $42.02 | $41.56 | $41.70 | $41.70 | 117,142 |
| 2023-04-11 | $41.71 | $42.10 | $41.46 | $41.47 | $41.47 | 195,865 |
| 2023-04-10 | $41.72 | $41.88 | $41.34 | $41.68 | $41.68 | 203,810 |
| 2023-04-06 | $41.87 | $42.12 | $41.65 | $41.71 | $41.71 | 444,529 |
| 2023-04-05 | $42.22 | $42.36 | $41.71 | $41.91 | $41.91 | 385,488 |
| 2023-04-04 | $43.05 | $43.11 | $42.15 | $42.35 | $42.35 | 302,173 |
| 2023-04-03 | $43.50 | $43.59 | $42.99 | $43.10 | $43.10 | 211,885 |
| 2023-03-31 | $43.93 | $43.97 | $43.12 | $43.64 | $43.64 | 274,082 |
| 2023-03-30 | $43.63 | $44.00 | $43.56 | $43.82 | $43.82 | 145,853 |
| 2023-03-29 | $43.04 | $43.52 | $43.00 | $43.52 | $43.52 | 217,602 |
| 2023-03-28 | $43.17 | $43.33 | $43.02 | $43.20 | $43.20 | 141,748 |
| 2023-03-27 | $43.75 | $43.75 | $43.08 | $43.10 | $43.10 | 200,026 |
| 2023-03-24 | $42.99 | $44.19 | $42.76 | $43.65 | $43.65 | 349,662 |
| 2023-03-23 | $43.33 | $43.55 | $42.70 | $43.08 | $43.08 | 216,919 |
| 2023-03-22 | $43.72 | $44.25 | $43.31 | $43.31 | $43.31 | 263,356 |
| 2023-03-21 | $44.39 | $44.93 | $43.71 | $43.86 | $43.86 | 405,764 |
| 2023-03-20 | $44.42 | $44.68 | $43.84 | $44.38 | $44.38 | 364,713 |
| 2023-03-17 | $44.84 | $45.25 | $44.71 | $44.95 | $44.95 | 792,694 |
| 2023-03-16 | $43.89 | $44.90 | $43.76 | $44.79 | $44.79 | 385,483 |
| 2023-03-15 | $43.54 | $44.02 | $43.13 | $43.89 | $43.89 | 290,047 |
| 2023-03-14 | $44.17 | $44.22 | $43.49 | $43.84 | $43.84 | 312,543 |
| 2023-03-13 | $43.40 | $44.03 | $42.82 | $43.75 | $43.75 | 258,337 |
| 2023-03-10 | $43.96 | $44.00 | $43.64 | $43.93 | $43.93 | 264,067 |
| 2023-03-09 | $43.96 | $44.03 | $43.75 | $43.89 | $43.89 | 320,322 |
| 2023-03-08 | $42.60 | $44.00 | $42.60 | $43.96 | $43.96 | 344,811 |
| 2023-03-07 | $42.79 | $42.99 | $42.45 | $42.64 | $42.64 | 209,039 |
| 2023-03-06 | $42.89 | $43.00 | $42.61 | $42.90 | $42.90 | 261,057 |
| 2023-03-03 | $42.00 | $43.26 | $41.86 | $42.89 | $42.89 | 769,665 |
| 2023-03-02 | $42.21 | $42.75 | $41.87 | $42.08 | $42.08 | 424,430 |
| 2023-03-01 | $41.10 | $42.44 | $40.95 | $42.36 | $42.36 | 766,632 |
| 2023-02-28 | $41.88 | $42.02 | $40.90 | $41.09 | $41.09 | 475,044 |
| 2023-02-27 | $42.32 | $42.46 | $41.12 | $41.88 | $41.88 | 494,422 |
| 2023-02-24 | $41.99 | $42.50 | $41.99 | $42.27 | $42.27 | 360,149 |
| 2023-02-23 | $41.94 | $42.24 | $41.58 | $42.24 | $42.24 | 398,312 |
| 2023-02-22 | $42.21 | $42.56 | $41.40 | $41.99 | $41.99 | 477,386 |
| 2023-02-21 | $41.00 | $41.90 | $40.97 | $41.67 | $41.67 | 397,366 |
| 2023-02-17 | $41.82 | $41.88 | $41.08 | $41.19 | $41.19 | 506,993 |
| 2023-02-16 | $41.50 | $41.96 | $41.46 | $41.75 | $41.75 | 293,426 |
| 2023-02-15 | $40.99 | $41.99 | $40.95 | $41.73 | $41.73 | 601,889 |
| 2023-02-14 | $41.70 | $42.45 | $41.15 | $41.33 | $41.33 | 816,238 |
| 2023-02-13 | $41.20 | $41.70 | $41.07 | $41.47 | $41.47 | 524,422 |
| 2023-02-10 | $41.69 | $41.69 | $41.31 | $41.46 | $41.46 | 350,496 |
| 2023-02-09 | $41.95 | $42.36 | $41.56 | $41.70 | $41.70 | 213,740 |
| 2023-02-08 | $42.46 | $42.76 | $41.77 | $41.79 | $41.79 | 292,315 |
| 2023-02-07 | $42.37 | $42.67 | $42.00 | $42.46 | $42.46 | 315,355 |
| 2023-02-06 | $43.05 | $43.20 | $42.07 | $42.31 | $42.31 | 584,525 |
| 2023-02-03 | $44.80 | $44.81 | $42.97 | $43.23 | $43.23 | 1,168,029 |
| 2023-02-02 | $45.41 | $45.73 | $44.50 | $44.82 | $44.82 | 638,822 |
| 2023-02-01 | $45.12 | $46.14 | $45.00 | $45.24 | $45.24 | 714,685 |
| 2023-01-31 | $45.31 | $45.76 | $44.99 | $45.00 | $45.00 | 624,088 |
| 2023-01-30 | $45.36 | $45.69 | $45.10 | $45.11 | $45.11 | 186,431 |
| 2023-01-27 | $45.44 | $46.00 | $44.98 | $45.36 | $45.36 | 661,047 |
| 2023-01-26 | $46.23 | $46.23 | $45.30 | $45.58 | $45.58 | 409,571 |
| 2023-01-25 | $45.77 | $46.48 | $45.76 | $46.02 | $46.02 | 212,797 |
| 2023-01-24 | $46.69 | $47.03 | $45.95 | $45.97 | $45.97 | 360,198 |
| 2023-01-23 | $45.91 | $46.85 | $45.91 | $46.59 | $46.59 | 344,293 |
| 2023-01-20 | $46.79 | $46.79 | $45.65 | $45.88 | $45.88 | 590,022 |
| 2023-01-19 | $47.23 | $47.40 | $46.56 | $46.56 | $46.56 | 264,099 |
| 2023-01-18 | $48.15 | $48.25 | $47.14 | $47.34 | $47.34 | 334,753 |
| 2023-01-17 | $47.99 | $48.24 | $47.93 | $48.12 | $48.12 | 172,631 |
| 2023-01-13 | $48.01 | $48.44 | $47.78 | $47.98 | $47.98 | 201,795 |
| 2023-01-12 | $48.72 | $48.72 | $48.21 | $48.29 | $48.29 | 304,287 |
| 2023-01-11 | $48.52 | $48.55 | $48.29 | $48.47 | $48.47 | 208,844 |
| 2023-01-10 | $48.35 | $48.53 | $48.26 | $48.46 | $48.46 | 188,649 |
| 2023-01-09 | $48.15 | $48.81 | $48.03 | $48.33 | $48.33 | 313,898 |
| 2023-01-06 | $48.27 | $48.59 | $48.12 | $48.17 | $48.17 | 357,614 |
| 2023-01-05 | $48.45 | $48.69 | $48.33 | $48.47 | $48.47 | 305,566 |
| 2023-01-04 | $48.32 | $48.73 | $48.32 | $48.57 | $48.57 | 379,076 |
| 2023-01-03 | $48.22 | $48.50 | $47.92 | $48.26 | $48.26 | 256,519 |
| 2022-12-30 | $47.91 | $48.37 | $47.73 | $48.13 | $48.13 | 242,262 |
| 2022-12-29 | $48.13 | $48.24 | $47.80 | $47.99 | $47.99 | 289,196 |
| 2022-12-28 | $48.00 | $48.16 | $47.81 | $48.09 | $48.09 | 187,549 |
| 2022-12-27 | $47.56 | $48.08 | $47.54 | $47.97 | $47.97 | 142,153 |
| 2022-12-23 | $48.01 | $48.05 | $47.74 | $47.99 | $47.99 | 152,157 |
| 2022-12-22 | $47.90 | $48.14 | $47.68 | $47.96 | $47.96 | 265,720 |
| 2022-12-21 | $47.56 | $48.05 | $47.56 | $48.01 | $48.01 | 273,850 |
| 2022-12-20 | $47.85 | $48.29 | $47.56 | $47.69 | $47.69 | 415,225 |
| 2022-12-19 | $47.67 | $48.03 | $47.30 | $47.81 | $47.81 | 409,669 |
| 2022-12-16 | $47.07 | $48.02 | $47.07 | $47.91 | $47.91 | 1,104,476 |
| 2022-12-15 | $47.44 | $47.99 | $47.33 | $47.43 | $47.43 | 555,408 |
| 2022-12-14 | $48.52 | $48.68 | $47.26 | $47.44 | $47.44 | 834,657 |
| 2022-12-13 | $49.51 | $50.17 | $48.66 | $48.68 | $48.68 | 524,902 |
| 2022-12-12 | $49.38 | $49.86 | $49.07 | $49.25 | $49.25 | 311,910 |
| 2022-12-09 | $49.80 | $50.34 | $49.59 | $49.59 | $49.59 | 232,527 |
| 2022-12-08 | $50.41 | $50.89 | $50.00 | $50.17 | $50.17 | 253,090 |
| 2022-12-07 | $51.49 | $51.69 | $50.50 | $50.53 | $50.53 | 624,675 |
| 2022-12-06 | $52.64 | $52.71 | $51.24 | $51.60 | $51.60 | 903,350 |
| 2022-12-05 | $52.77 | $53.25 | $52.55 | $52.92 | $52.92 | 465,106 |
| 2022-12-02 | $51.90 | $52.90 | $51.82 | $52.88 | $52.88 | 265,601 |
| 2022-12-01 | $52.12 | $52.75 | $51.63 | $52.27 | $52.27 | 351,000 |
| 2022-11-30 | $51.63 | $52.09 | $50.96 | $52.09 | $52.09 | 571,937 |
| 2022-11-29 | $51.89 | $51.97 | $51.32 | $51.36 | $51.36 | 350,578 |
| 2022-11-28 | $52.29 | $52.29 | $51.76 | $51.83 | $51.83 | 202,507 |
| 2022-11-25 | $52.23 | $52.37 | $51.93 | $52.20 | $52.20 | 161,104 |
| 2022-11-23 | $52.68 | $52.78 | $52.34 | $52.46 | $52.46 | 169,562 |
| 2022-11-22 | $52.76 | $53.03 | $52.34 | $52.47 | $52.47 | 174,008 |
| 2022-11-21 | $51.86 | $53.00 | $51.64 | $52.79 | $52.79 | 313,793 |
| 2022-11-18 | $52.79 | $52.79 | $51.84 | $51.89 | $51.89 | 388,740 |
| 2022-11-17 | $52.42 | $52.80 | $52.07 | $52.41 | $52.41 | 304,502 |
| 2022-11-16 | $52.52 | $52.74 | $52.08 | $52.43 | $52.43 | 450,599 |
| 2022-11-15 | $53.00 | $53.00 | $52.52 | $52.67 | $52.67 | 472,176 |
| 2022-11-14 | $53.10 | $53.37 | $52.48 | $52.67 | $52.67 | 527,623 |
| 2022-11-11 | $53.45 | $53.86 | $53.25 | $53.40 | $53.40 | 464,039 |
| 2022-11-10 | $54.14 | $54.25 | $53.24 | $53.45 | $53.45 | 690,893 |
| 2022-11-09 | $53.75 | $53.99 | $53.51 | $53.66 | $53.66 | 510,605 |
| 2022-11-08 | $54.64 | $54.73 | $53.49 | $53.88 | $53.88 | 786,814 |
| 2022-11-07 | $54.56 | $55.93 | $54.48 | $55.65 | $55.65 | 410,675 |
| 2022-11-04 | $55.35 | $55.45 | $54.46 | $54.55 | $54.55 | 264,365 |
| 2022-11-03 | $55.56 | $55.56 | $54.95 | $55.01 | $55.01 | 290,046 |
| 2022-11-02 | $56.36 | $56.39 | $55.36 | $55.45 | $55.45 | 543,039 |
| 2022-11-01 | $56.74 | $56.74 | $56.30 | $56.53 | $56.53 | 283,121 |
| 2022-10-31 | $56.34 | $56.62 | $56.06 | $56.50 | $56.50 | 350,438 |
| 2022-10-28 | $56.41 | $56.65 | $56.14 | $56.34 | $56.34 | 222,891 |
| 2022-10-27 | $55.94 | $56.37 | $55.85 | $56.36 | $56.36 | 250,348 |
| 2022-10-26 | $55.65 | $56.30 | $55.64 | $56.09 | $56.09 | 421,437 |
| 2022-10-25 | $56.09 | $56.17 | $55.66 | $55.66 | $55.66 | 200,725 |
| 2022-10-24 | $56.24 | $56.29 | $55.89 | $55.96 | $55.96 | 225,632 |
| 2022-10-21 | $55.67 | $56.37 | $55.51 | $56.29 | $56.29 | 325,694 |
| 2022-10-20 | $55.61 | $55.99 | $55.51 | $55.69 | $55.69 | 193,974 |
| 2022-10-19 | $55.80 | $55.94 | $55.57 | $55.67 | $55.67 | 201,940 |
| 2022-10-18 | $56.10 | $56.25 | $55.82 | $56.00 | $56.00 | 233,112 |
| 2022-10-17 | $56.44 | $56.53 | $55.65 | $55.68 | $55.68 | 401,823 |
| 2022-10-14 | $56.67 | $56.69 | $55.98 | $56.00 | $56.00 | 323,455 |
| 2022-10-13 | $55.41 | $56.85 | $55.35 | $56.42 | $56.42 | 518,217 |
| 2022-10-12 | $55.80 | $56.02 | $55.39 | $55.98 | $55.98 | 562,031 |
| 2022-10-11 | $56.23 | $56.27 | $55.49 | $55.60 | $55.60 | 885,707 |
| 2022-10-10 | $56.21 | $56.48 | $56.11 | $56.23 | $56.23 | 253,619 |
| 2022-10-07 | $56.14 | $56.46 | $56.06 | $56.19 | $56.19 | 383,476 |
| 2022-10-06 | $56.18 | $56.45 | $56.01 | $56.22 | $56.22 | 681,235 |
| 2022-10-05 | $56.52 | $56.58 | $55.85 | $56.30 | $56.30 | 815,085 |
| 2022-10-04 | $56.67 | $56.79 | $56.38 | $56.61 | $56.61 | 556,015 |
| 2022-10-03 | $56.48 | $56.76 | $56.23 | $56.48 | $56.48 | 601,085 |
| 2022-09-30 | $56.96 | $56.99 | $56.25 | $56.33 | $56.33 | 983,834 |
| 2022-09-29 | $57.00 | $57.30 | $56.80 | $56.93 | $56.93 | 1,077,653 |
| 2022-09-28 | $57.45 | $57.75 | $57.32 | $57.46 | $57.46 | 510,656 |
| 2022-09-27 | $57.76 | $57.81 | $57.38 | $57.47 | $57.47 | 567,106 |
| 2022-09-26 | $57.76 | $57.99 | $57.51 | $57.51 | $57.51 | 603,384 |
| 2022-09-23 | $57.95 | $58.01 | $57.67 | $57.81 | $57.81 | 756,214 |
| 2022-09-22 | $58.21 | $58.31 | $57.90 | $58.01 | $58.01 | 604,968 |
| 2022-09-21 | $58.46 | $58.63 | $58.06 | $58.19 | $58.19 | 962,532 |
| 2022-09-20 | $57.90 | $58.76 | $57.73 | $58.33 | $58.33 | 1,972,825 |
| 2022-09-19 | $57.85 | $58.37 | $57.78 | $58.30 | $58.30 | 841,399 |
| 2022-09-16 | $58.17 | $58.42 | $57.40 | $57.82 | $57.82 | 2,908,928 |
| 2022-09-15 | $58.35 | $58.48 | $58.10 | $58.17 | $58.17 | 789,567 |
| 2022-09-14 | $58.48 | $58.48 | $58.28 | $58.34 | $58.34 | 765,200 |
| 2022-09-13 | $58.56 | $58.60 | $58.26 | $58.48 | $58.48 | 905,277 |
| 2022-09-12 | $58.86 | $58.93 | $58.65 | $58.68 | $58.68 | 1,078,902 |
| 2022-09-09 | $58.95 | $59.09 | $58.78 | $58.83 | $58.83 | 786,354 |
| 2022-09-08 | $58.73 | $58.97 | $58.65 | $58.91 | $58.91 | 807,028 |
| 2022-09-07 | $58.72 | $59.05 | $58.72 | $58.80 | $58.80 | 843,725 |
| 2022-09-06 | $58.85 | $59.01 | $58.18 | $58.86 | $58.86 | 1,821,128 |
| 2022-09-02 | $58.94 | $59.05 | $58.71 | $59.03 | $59.03 | 1,239,048 |
| 2022-09-01 | $58.85 | $59.00 | $58.72 | $59.00 | $59.00 | 861,484 |
| 2022-08-31 | $59.02 | $59.12 | $58.76 | $58.88 | $58.88 | 734,152 |
| 2022-08-30 | $58.89 | $59.10 | $58.73 | $59.03 | $59.03 | 707,620 |
| 2022-08-29 | $58.71 | $58.97 | $58.60 | $58.65 | $58.65 | 590,828 |
| 2022-08-26 | $59.20 | $59.28 | $58.65 | $58.83 | $58.83 | 1,700,352 |
| 2022-08-25 | $59.25 | $59.34 | $59.04 | $59.05 | $59.05 | 760,923 |
| 2022-08-24 | $59.21 | $59.40 | $59.08 | $59.16 | $59.16 | 885,281 |
| 2022-08-23 | $59.36 | $59.48 | $59.09 | $59.15 | $59.15 | 1,465,266 |
| 2022-08-22 | $59.32 | $59.49 | $59.25 | $59.36 | $59.36 | 823,782 |
| 2022-08-19 | $59.53 | $59.65 | $59.30 | $59.32 | $59.32 | 968,939 |
| 2022-08-18 | $59.66 | $59.80 | $59.44 | $59.52 | $59.52 | 929,050 |
| 2022-08-17 | $59.66 | $59.80 | $59.51 | $59.63 | $59.63 | 1,111,946 |
| 2022-08-16 | $59.74 | $60.25 | $59.60 | $59.60 | $59.60 | 1,677,568 |
| 2022-08-15 | $59.60 | $59.96 | $59.57 | $59.92 | $59.92 | 2,035,237 |
| 2022-08-12 | $59.85 | $59.85 | $59.51 | $59.71 | $59.71 | 1,647,527 |
| 2022-08-11 | $59.63 | $60.00 | $59.50 | $59.87 | $59.87 | 2,002,411 |
| 2022-08-10 | $59.62 | $59.78 | $59.42 | $59.60 | $59.60 | 2,280,510 |
| 2022-08-09 | $59.50 | $59.66 | $59.44 | $59.64 | $59.64 | 1,533,798 |
| 2022-08-08 | $59.53 | $59.66 | $59.25 | $59.62 | $59.62 | 4,408,217 |
| 2022-08-05 | $59.70 | $60.09 | $59.45 | $59.54 | $59.54 | 14,813,420 |
| 2022-08-04 | $49.99 | $50.88 | $49.23 | $49.99 | $49.99 | 375,781 |
| 2022-08-03 | $46.62 | $50.29 | $46.56 | $49.99 | $49.99 | 551,919 |
| 2022-08-02 | $45.88 | $47.15 | $45.67 | $46.06 | $46.06 | 253,344 |
| 2022-08-01 | $45.91 | $47.29 | $44.55 | $46.39 | $46.39 | 363,559 |
| 2022-07-29 | $45.78 | $46.30 | $45.08 | $46.01 | $46.01 | 347,502 |
| 2022-07-28 | $43.18 | $45.87 | $42.92 | $45.78 | $45.78 | 478,765 |
| 2022-07-27 | $41.48 | $43.35 | $40.97 | $43.03 | $43.03 | 284,990 |
| 2022-07-26 | $41.43 | $41.81 | $40.45 | $40.92 | $40.92 | 310,512 |
| 2022-07-25 | $43.77 | $43.77 | $41.90 | $42.43 | $42.43 | 363,359 |
| 2022-07-22 | $44.90 | $45.49 | $43.09 | $44.03 | $44.03 | 260,694 |
| 2022-07-21 | $43.50 | $44.92 | $43.02 | $44.88 | $44.88 | 383,835 |
| 2022-07-20 | $41.59 | $43.93 | $41.35 | $43.65 | $43.65 | 376,902 |
| 2022-07-19 | $39.72 | $41.74 | $39.66 | $41.61 | $41.61 | 409,074 |
| 2022-07-18 | $37.44 | $39.57 | $37.44 | $39.06 | $39.06 | 484,058 |
| 2022-07-15 | $36.68 | $37.55 | $36.61 | $36.91 | $36.91 | 436,979 |
| 2022-07-14 | $37.58 | $37.59 | $36.35 | $36.54 | $36.54 | 287,647 |
| 2022-07-13 | $37.91 | $38.54 | $37.36 | $38.19 | $38.19 | 200,524 |
| 2022-07-12 | $38.75 | $39.23 | $38.28 | $38.70 | $38.70 | 239,162 |
| 2022-07-11 | $40.30 | $40.48 | $38.67 | $38.72 | $38.72 | 260,148 |
| 2022-07-08 | $39.88 | $41.16 | $39.80 | $40.54 | $40.54 | 249,439 |
| 2022-07-07 | $38.83 | $40.29 | $38.60 | $40.23 | $40.23 | 357,531 |
| 2022-07-06 | $39.80 | $40.20 | $38.98 | $39.13 | $39.13 | 253,964 |
| 2022-07-05 | $36.77 | $39.67 | $36.35 | $39.60 | $39.60 | 362,361 |
| 2022-07-01 | $37.13 | $38.14 | $36.75 | $37.41 | $37.41 | 392,926 |
| 2022-06-30 | $38.33 | $38.36 | $35.41 | $36.75 | $36.75 | 1,019,554 |
| 2022-06-29 | $40.23 | $40.55 | $38.67 | $39.47 | $39.47 | 386,965 |
| 2022-06-28 | $42.97 | $43.29 | $40.63 | $40.67 | $40.67 | 915,227 |
| 2022-06-27 | $43.55 | $43.55 | $42.06 | $42.97 | $42.97 | 209,157 |
| 2022-06-24 | $42.69 | $43.55 | $42.52 | $43.04 | $43.04 | 361,653 |
| 2022-06-23 | $40.63 | $42.77 | $40.63 | $42.39 | $42.39 | 348,799 |
| 2022-06-22 | $39.52 | $41.05 | $39.52 | $40.62 | $40.62 | 404,953 |
| 2022-06-21 | $43.00 | $43.12 | $40.34 | $40.43 | $40.43 | 318,578 |
| 2022-06-17 | $41.52 | $42.66 | $41.52 | $42.51 | $42.51 | 745,927 |
| 2022-06-16 | $40.00 | $41.46 | $39.26 | $41.16 | $41.16 | 442,464 |
| 2022-06-15 | $40.34 | $42.04 | $40.23 | $41.47 | $41.47 | 317,651 |
| 2022-06-14 | $39.92 | $40.28 | $38.89 | $39.89 | $39.89 | 460,634 |
| 2022-06-13 | $38.88 | $39.87 | $37.87 | $39.13 | $39.13 | 558,102 |
| 2022-06-10 | $41.55 | $42.34 | $40.28 | $40.51 | $40.51 | 275,407 |
| 2022-06-09 | $44.62 | $45.00 | $42.69 | $42.69 | $42.69 | 251,198 |
| 2022-06-08 | $45.29 | $46.47 | $44.76 | $45.04 | $45.04 | 225,323 |
| 2022-06-07 | $43.20 | $45.30 | $42.83 | $45.29 | $45.29 | 512,667 |
| 2022-06-06 | $45.10 | $45.26 | $43.99 | $44.15 | $44.15 | 207,706 |
| 2022-06-03 | $46.05 | $46.23 | $44.35 | $44.84 | $44.84 | 270,052 |
| 2022-06-02 | $45.36 | $46.97 | $45.25 | $46.74 | $46.74 | 243,515 |
| 2022-06-01 | $47.89 | $48.13 | $45.55 | $45.55 | $45.55 | 447,781 |
| 2022-05-31 | $48.40 | $48.87 | $47.03 | $47.59 | $47.59 | 353,859 |
| 2022-05-27 | $46.36 | $48.21 | $46.36 | $48.21 | $48.21 | 202,792 |
| 2022-05-26 | $45.42 | $47.36 | $45.42 | $46.07 | $46.07 | 225,360 |
| 2022-05-25 | $43.91 | $45.72 | $43.91 | $45.10 | $45.10 | 447,503 |
| 2022-05-24 | $45.53 | $45.53 | $43.50 | $44.13 | $44.13 | 230,267 |
| 2022-05-23 | $46.41 | $46.86 | $45.72 | $46.38 | $46.38 | 356,104 |
| 2022-05-20 | $47.56 | $47.79 | $44.61 | $46.17 | $46.17 | 370,493 |
| 2022-05-19 | $46.77 | $47.82 | $46.38 | $46.71 | $46.71 | 470,344 |
| 2022-05-18 | $48.08 | $49.35 | $46.82 | $47.24 | $47.24 | 440,889 |
| 2022-05-17 | $47.71 | $49.34 | $47.10 | $49.33 | $49.33 | 342,342 |
| 2022-05-16 | $46.44 | $47.69 | $46.08 | $46.52 | $46.52 | 376,417 |
| 2022-05-13 | $45.33 | $47.78 | $45.33 | $47.56 | $47.56 | 340,485 |
| 2022-05-12 | $42.50 | $45.23 | $42.35 | $44.63 | $44.63 | 1,128,927 |
| 2022-05-11 | $47.01 | $47.72 | $43.08 | $43.17 | $43.17 | 557,854 |
| 2022-05-10 | $50.00 | $50.23 | $46.06 | $47.27 | $47.27 | 754,463 |
| 2022-05-09 | $50.98 | $52.59 | $49.25 | $49.28 | $49.28 | 732,748 |
| 2022-05-06 | $50.73 | $52.50 | $49.24 | $52.00 | $52.00 | 951,241 |
| 2022-05-05 | $54.43 | $54.43 | $51.52 | $53.09 | $53.09 | 987,217 |
| 2022-05-04 | $53.25 | $56.45 | $52.67 | $56.28 | $56.28 | 1,078,746 |
| 2022-05-03 | $52.47 | $53.86 | $51.80 | $53.03 | $53.03 | 496,951 |
| 2022-05-02 | $50.47 | $52.95 | $50.42 | $52.91 | $52.91 | 532,327 |
| 2022-04-29 | $50.28 | $51.71 | $50.13 | $50.65 | $50.65 | 327,825 |
| 2022-04-28 | $49.32 | $50.77 | $48.45 | $50.36 | $50.36 | 441,674 |
| 2022-04-27 | $49.24 | $50.87 | $48.56 | $48.90 | $48.90 | 468,014 |
| 2022-04-26 | $50.28 | $50.92 | $48.55 | $49.16 | $49.16 | 304,037 |
| 2022-04-25 | $48.41 | $51.31 | $48.36 | $51.26 | $51.26 | 675,212 |
| 2022-04-22 | $49.67 | $50.82 | $48.61 | $49.28 | $49.28 | 717,266 |
| 2022-04-21 | $52.09 | $52.18 | $49.79 | $49.90 | $49.90 | 433,799 |
| 2022-04-20 | $53.34 | $53.34 | $50.91 | $51.81 | $51.81 | 323,650 |
| 2022-04-19 | $52.46 | $53.51 | $51.86 | $52.94 | $52.94 | 640,156 |
| 2022-04-18 | $54.15 | $54.51 | $51.60 | $52.46 | $52.46 | 397,011 |
| 2022-04-14 | $56.77 | $57.34 | $54.14 | $54.15 | $54.15 | 503,598 |
| 2022-04-13 | $56.43 | $58.17 | $55.92 | $57.11 | $57.11 | 608,572 |
| 2022-04-12 | $58.89 | $60.21 | $55.93 | $56.09 | $56.09 | 624,924 |
| 2022-04-11 | $57.01 | $58.84 | $56.58 | $58.05 | $58.05 | 457,430 |
| 2022-04-08 | $58.83 | $59.21 | $57.55 | $57.61 | $57.61 | 280,209 |
| 2022-04-07 | $58.75 | $59.56 | $57.79 | $59.01 | $59.01 | 353,061 |
| 2022-04-06 | $59.85 | $59.85 | $56.90 | $58.79 | $58.79 | 422,781 |
| 2022-04-05 | $65.47 | $65.47 | $60.91 | $61.01 | $61.01 | 317,930 |
| 2022-04-04 | $63.99 | $65.61 | $63.66 | $65.33 | $65.33 | 216,619 |
| 2022-04-01 | $63.88 | $64.45 | $62.23 | $63.47 | $63.47 | 244,487 |
| 2022-03-31 | $66.01 | $66.21 | $63.26 | $63.40 | $63.40 | 301,943 |
| 2022-03-30 | $68.27 | $68.51 | $65.28 | $66.17 | $66.17 | 238,091 |
| 2022-03-29 | $66.50 | $69.55 | $66.50 | $68.74 | $68.74 | 495,805 |
| 2022-03-28 | $64.98 | $67.40 | $64.91 | $66.03 | $66.03 | 353,999 |
| 2022-03-25 | $67.60 | $68.12 | $64.06 | $65.05 | $65.05 | 496,954 |
| 2022-03-24 | $66.05 | $68.94 | $64.93 | $67.71 | $67.71 | 1,438,483 |
| 2022-03-23 | $61.45 | $62.05 | $59.79 | $60.16 | $60.16 | 297,746 |
| 2022-03-22 | $58.55 | $61.60 | $58.55 | $61.54 | $61.54 | 324,610 |
| 2022-03-21 | $58.82 | $60.12 | $57.59 | $58.57 | $58.57 | 451,621 |
| 2022-03-18 | $59.00 | $61.42 | $58.43 | $59.16 | $59.16 | 736,341 |
| 2022-03-17 | $57.49 | $59.43 | $57.36 | $59.31 | $59.31 | 234,638 |
| 2022-03-16 | $56.60 | $58.32 | $55.78 | $57.93 | $57.93 | 268,925 |
| 2022-03-15 | $53.43 | $56.00 | $53.14 | $55.47 | $55.47 | 375,547 |
| 2022-03-14 | $56.91 | $57.14 | $53.62 | $54.05 | $54.05 | 500,135 |
| 2022-03-11 | $59.20 | $59.20 | $56.82 | $57.32 | $57.32 | 350,053 |
| 2022-03-10 | $59.87 | $59.96 | $57.00 | $58.98 | $58.98 | 340,364 |
| 2022-03-09 | $64.07 | $64.49 | $60.53 | $60.87 | $60.87 | 358,209 |
| 2022-03-08 | $60.60 | $65.21 | $59.82 | $62.99 | $62.99 | 522,275 |
| 2022-03-07 | $60.26 | $61.90 | $59.67 | $61.23 | $61.23 | 346,587 |
| 2022-03-04 | $61.54 | $62.65 | $59.47 | $60.74 | $60.74 | 385,842 |
| 2022-03-03 | $63.34 | $63.36 | $60.13 | $61.92 | $61.92 | 299,043 |
| 2022-03-02 | $61.83 | $64.01 | $60.86 | $63.09 | $63.09 | 522,489 |
| 2022-03-01 | $61.83 | $62.45 | $60.00 | $61.34 | $61.34 | 640,835 |
| 2022-02-28 | $61.65 | $62.94 | $60.98 | $62.16 | $62.16 | 330,273 |
| 2022-02-25 | $60.14 | $62.40 | $58.50 | $62.40 | $62.40 | 589,110 |
| 2022-02-24 | $53.89 | $60.07 | $53.10 | $60.01 | $60.01 | 466,844 |
| 2022-02-23 | $56.75 | $57.65 | $55.82 | $56.11 | $56.11 | 450,778 |
| 2022-02-22 | $58.33 | $58.69 | $56.41 | $56.49 | $56.49 | 447,793 |
| 2022-02-18 | $60.31 | $61.15 | $58.58 | $59.10 | $59.10 | 463,146 |
| 2022-02-17 | $62.57 | $63.00 | $60.06 | $60.61 | $60.61 | 401,613 |
| 2022-02-16 | $64.11 | $64.51 | $63.10 | $63.15 | $63.15 | 476,821 |
| 2022-02-15 | $65.79 | $66.55 | $64.23 | $64.65 | $64.65 | 282,501 |
| 2022-02-14 | $64.26 | $67.20 | $64.05 | $64.28 | $64.28 | 443,300 |
| 2022-02-11 | $61.51 | $67.41 | $61.51 | $64.52 | $64.52 | 778,859 |
| 2022-02-10 | $60.87 | $64.50 | $59.41 | $62.51 | $62.51 | 2,227,017 |
| 2022-02-09 | $71.10 | $73.77 | $70.09 | $72.91 | $72.91 | 1,487,308 |
| 2022-02-08 | $65.00 | $71.05 | $64.51 | $70.06 | $70.06 | 883,052 |
| 2022-02-07 | $65.20 | $66.58 | $63.55 | $65.07 | $65.07 | 261,616 |
| 2022-02-04 | $61.99 | $65.31 | $61.62 | $64.79 | $64.79 | 454,047 |
| 2022-02-03 | $64.18 | $65.76 | $61.38 | $61.51 | $61.51 | 614,094 |
| 2022-02-02 | $66.00 | $66.56 | $64.60 | $65.26 | $65.26 | 320,034 |
| 2022-02-01 | $65.97 | $66.50 | $63.84 | $65.72 | $65.72 | 322,752 |
| 2022-01-31 | $61.91 | $65.56 | $61.20 | $65.52 | $65.52 | 344,394 |
| 2022-01-28 | $59.57 | $61.73 | $58.44 | $61.70 | $61.70 | 372,172 |
| 2022-01-27 | $60.81 | $61.95 | $59.27 | $59.62 | $59.62 | 320,287 |
| 2022-01-26 | $62.38 | $62.69 | $58.94 | $59.76 | $59.76 | 486,389 |
| 2022-01-25 | $63.56 | $65.48 | $61.29 | $61.43 | $61.43 | 618,890 |
| 2022-01-24 | $62.40 | $66.13 | $61.69 | $65.56 | $65.56 | 793,069 |
| 2022-01-21 | $62.63 | $66.14 | $62.50 | $64.05 | $64.05 | 503,922 |
| 2022-01-20 | $66.96 | $69.24 | $64.16 | $64.16 | $64.16 | 426,713 |
| 2022-01-19 | $66.70 | $67.24 | $64.58 | $66.48 | $66.48 | 399,823 |
| 2022-01-18 | $65.53 | $67.13 | $64.67 | $66.53 | $66.53 | 446,094 |
| 2022-01-14 | $69.02 | $69.75 | $65.07 | $66.80 | $66.80 | 425,822 |
| 2022-01-13 | $67.78 | $70.30 | $66.79 | $69.92 | $69.92 | 1,262,827 |
| 2022-01-12 | $67.80 | $67.91 | $66.30 | $67.13 | $67.13 | 193,427 |
| 2022-01-11 | $67.07 | $68.20 | $66.04 | $67.52 | $67.52 | 217,485 |
| 2022-01-10 | $66.00 | $66.90 | $64.25 | $66.82 | $66.82 | 300,296 |
| 2022-01-07 | $67.06 | $68.48 | $66.34 | $66.60 | $66.60 | 182,871 |
| 2022-01-06 | $66.34 | $68.11 | $65.01 | $67.15 | $67.15 | 303,267 |
| 2022-01-05 | $68.16 | $69.42 | $66.05 | $66.19 | $66.19 | 298,152 |
| 2022-01-04 | $68.58 | $68.82 | $67.00 | $68.50 | $68.50 | 240,389 |
| 2022-01-03 | $66.34 | $68.87 | $66.00 | $68.32 | $68.32 | 269,944 |
| 2021-12-31 | $67.47 | $68.45 | $65.80 | $65.88 | $65.88 | 256,854 |
| 2021-12-30 | $67.41 | $69.13 | $67.20 | $67.83 | $67.83 | 353,705 |
| 2021-12-29 | $67.90 | $68.51 | $67.18 | $67.43 | $67.43 | 227,857 |
| 2021-12-28 | $68.00 | $69.37 | $67.72 | $67.85 | $67.85 | 264,214 |
| 2021-12-27 | $69.32 | $69.32 | $67.63 | $67.98 | $67.98 | 249,200 |
| 2021-12-23 | $67.23 | $69.33 | $66.62 | $68.94 | $68.94 | 300,153 |
| 2021-12-22 | $68.00 | $68.29 | $66.66 | $67.61 | $67.61 | 341,909 |
| 2021-12-21 | $66.05 | $67.21 | $65.01 | $67.09 | $67.09 | 353,625 |
| 2021-12-20 | $65.82 | $66.10 | $64.31 | $65.32 | $65.32 | 358,775 |
| 2021-12-17 | $64.00 | $67.51 | $63.46 | $66.95 | $66.95 | 1,580,583 |
| 2021-12-16 | $67.53 | $68.29 | $63.37 | $63.44 | $63.44 | 581,564 |
| 2021-12-15 | $65.80 | $67.02 | $64.12 | $66.76 | $66.76 | 404,558 |
| 2021-12-14 | $66.44 | $67.01 | $65.10 | $65.87 | $65.87 | 414,470 |
| 2021-12-13 | $68.00 | $68.93 | $65.44 | $67.09 | $67.09 | 494,155 |
| 2021-12-10 | $71.79 | $72.22 | $66.47 | $67.19 | $67.19 | 771,837 |
| 2021-12-09 | $72.80 | $77.85 | $71.21 | $71.26 | $71.26 | 876,980 |
| 2021-12-08 | $73.23 | $76.24 | $72.29 | $75.95 | $75.95 | 581,442 |
| 2021-12-07 | $73.34 | $75.41 | $73.10 | $73.39 | $73.39 | 316,136 |
| 2021-12-06 | $72.16 | $73.62 | $70.51 | $73.14 | $73.14 | 438,604 |
| 2021-12-03 | $73.51 | $73.60 | $70.34 | $72.34 | $72.34 | 782,717 |
| 2021-12-02 | $73.57 | $75.00 | $71.50 | $73.68 | $73.68 | 437,940 |
| 2021-12-01 | $76.63 | $78.40 | $72.97 | $73.06 | $73.06 | 371,823 |
| 2021-11-30 | $77.49 | $78.62 | $74.62 | $75.91 | $75.91 | 484,989 |
| 2021-11-29 | $80.52 | $80.67 | $77.42 | $78.17 | $78.17 | 322,540 |
| 2021-11-26 | $79.67 | $81.33 | $79.44 | $79.70 | $79.70 | 199,863 |
| 2021-11-24 | $81.26 | $82.69 | $79.52 | $81.59 | $81.59 | 364,282 |
| 2021-11-23 | $85.03 | $85.20 | $81.65 | $82.14 | $82.14 | 484,802 |
| 2021-11-22 | $87.41 | $87.58 | $83.86 | $85.19 | $85.19 | 570,526 |
| 2021-11-19 | $87.64 | $89.47 | $87.23 | $87.47 | $87.47 | 196,875 |
| 2021-11-18 | $90.01 | $90.60 | $87.75 | $88.35 | $88.35 | 220,904 |
| 2021-11-17 | $93.00 | $93.93 | $89.28 | $89.53 | $89.53 | 270,547 |
| 2021-11-16 | $90.86 | $92.81 | $90.12 | $92.42 | $92.42 | 291,581 |
| 2021-11-15 | $90.53 | $91.35 | $89.99 | $91.09 | $91.09 | 251,450 |
| 2021-11-12 | $88.73 | $89.98 | $88.26 | $89.48 | $89.48 | 214,798 |
| 2021-11-11 | $92.01 | $92.80 | $88.51 | $88.79 | $88.79 | 360,637 |
| 2021-11-10 | $89.12 | $93.22 | $87.61 | $91.32 | $91.32 | 606,939 |
| 2021-11-09 | $90.16 | $91.10 | $88.60 | $89.71 | $89.71 | 345,901 |
| 2021-11-08 | $91.50 | $92.27 | $90.17 | $90.39 | $90.39 | 274,223 |
| 2021-11-05 | $93.74 | $94.97 | $91.38 | $91.49 | $91.49 | 406,823 |
| 2021-11-04 | $97.62 | $98.86 | $92.68 | $93.00 | $93.00 | 713,254 |
| 2021-11-03 | $88.75 | $98.46 | $88.55 | $98.28 | $98.28 | 1,444,907 |
| 2021-11-02 | $87.69 | $88.54 | $86.46 | $88.54 | $88.54 | 489,149 |
| 2021-11-01 | $82.70 | $89.00 | $81.72 | $88.53 | $88.53 | 602,433 |
| 2021-10-29 | $83.52 | $84.07 | $81.33 | $83.42 | $83.42 | 663,040 |
| 2021-10-28 | $79.50 | $85.28 | $76.21 | $84.74 | $84.74 | 1,113,353 |
| 2021-10-27 | $79.72 | $80.00 | $77.27 | $77.34 | $77.34 | 644,490 |
| 2021-10-26 | $79.94 | $80.50 | $78.76 | $79.75 | $79.75 | 300,223 |
| 2021-10-25 | $79.73 | $80.92 | $79.30 | $79.82 | $79.82 | 364,462 |
| 2021-10-22 | $81.52 | $81.86 | $79.88 | $79.89 | $79.89 | 268,981 |
| 2021-10-21 | $83.86 | $83.86 | $80.50 | $81.65 | $81.65 | 766,942 |
| 2021-10-20 | $84.36 | $85.42 | $83.69 | $84.66 | $84.66 | 348,445 |
| 2021-10-19 | $83.27 | $84.14 | $82.51 | $84.10 | $84.10 | 218,994 |
| 2021-10-18 | $82.03 | $84.43 | $81.79 | $83.00 | $83.00 | 247,714 |
| 2021-10-15 | $82.37 | $82.45 | $80.95 | $82.16 | $82.16 | 206,321 |
| 2021-10-14 | $80.60 | $81.90 | $80.28 | $81.63 | $81.63 | 215,048 |
| 2021-10-13 | $81.34 | $82.34 | $78.72 | $79.88 | $79.88 | 321,146 |
| 2021-10-12 | $79.79 | $82.33 | $79.46 | $81.14 | $81.14 | 227,497 |
| 2021-10-11 | $80.98 | $82.67 | $79.15 | $79.21 | $79.21 | 210,295 |
| 2021-10-08 | $83.40 | $84.43 | $80.95 | $81.16 | $81.16 | 250,562 |
| 2021-10-07 | $81.37 | $83.89 | $81.29 | $83.45 | $83.45 | 670,918 |
| 2021-10-06 | $78.00 | $80.93 | $77.01 | $80.47 | $80.47 | 447,313 |
| 2021-10-05 | $77.70 | $79.52 | $76.76 | $78.59 | $78.59 | 812,342 |
| 2021-10-04 | $79.83 | $80.06 | $77.43 | $78.11 | $78.11 | 298,606 |
| 2021-10-01 | $79.09 | $80.08 | $77.58 | $79.77 | $79.77 | 297,441 |
| 2021-09-30 | $80.64 | $81.26 | $78.17 | $78.50 | $78.50 | 458,201 |
| 2021-09-29 | $81.13 | $82.77 | $80.17 | $80.41 | $80.41 | 163,435 |
| 2021-09-28 | $82.86 | $83.71 | $79.50 | $81.28 | $81.28 | 444,113 |
| 2021-09-27 | $81.56 | $84.48 | $81.28 | $83.46 | $83.46 | 238,195 |
| 2021-09-24 | $81.09 | $83.11 | $80.51 | $81.43 | $81.43 | 424,350 |
| 2021-09-23 | $79.51 | $81.58 | $79.22 | $80.89 | $80.89 | 270,543 |
| 2021-09-22 | $79.86 | $80.50 | $79.09 | $79.36 | $79.36 | 266,202 |
| 2021-09-21 | $80.19 | $80.71 | $79.00 | $79.17 | $79.17 | 235,228 |
| 2021-09-20 | $80.61 | $81.64 | $79.30 | $80.05 | $80.05 | 415,274 |
| 2021-09-17 | $80.80 | $83.11 | $80.31 | $82.91 | $82.91 | 769,098 |
| 2021-09-16 | $79.73 | $80.97 | $79.49 | $80.68 | $80.68 | 208,582 |
| 2021-09-15 | $81.89 | $81.95 | $78.85 | $80.20 | $80.20 | 580,889 |
| 2021-09-14 | $83.01 | $83.70 | $80.99 | $81.93 | $81.93 | 457,792 |
| 2021-09-13 | $83.51 | $84.00 | $82.22 | $83.14 | $83.14 | 311,616 |
| 2021-09-10 | $83.51 | $84.99 | $83.31 | $83.42 | $83.42 | 360,422 |
| 2021-09-09 | $81.75 | $84.50 | $81.75 | $83.49 | $83.49 | 492,731 |
| 2021-09-08 | $81.84 | $82.91 | $81.29 | $81.84 | $81.84 | 216,445 |
| 2021-09-07 | $82.46 | $83.49 | $81.59 | $82.52 | $82.52 | 356,557 |
| 2021-09-03 | $84.69 | $84.98 | $82.28 | $83.35 | $83.35 | 369,692 |
| 2021-09-02 | $82.91 | $86.81 | $82.90 | $84.41 | $84.41 | 547,786 |
| 2021-09-01 | $81.80 | $85.60 | $81.80 | $83.23 | $83.23 | 511,330 |
| 2021-08-31 | $83.13 | $83.90 | $80.54 | $81.12 | $81.12 | 487,979 |
| 2021-08-30 | $83.20 | $84.35 | $82.19 | $82.83 | $82.83 | 390,325 |
| 2021-08-27 | $82.00 | $83.40 | $81.77 | $83.07 | $83.07 | 429,524 |
| 2021-08-26 | $82.65 | $83.91 | $81.71 | $82.00 | $82.00 | 305,401 |
| 2021-08-25 | $83.57 | $84.57 | $82.50 | $82.81 | $82.81 | 318,369 |
| 2021-08-24 | $81.56 | $84.22 | $80.50 | $83.36 | $83.36 | 634,908 |
| 2021-08-23 | $80.34 | $81.85 | $79.75 | $80.34 | $80.34 | 856,311 |
| 2021-08-20 | $80.99 | $82.99 | $79.15 | $79.57 | $79.57 | 763,956 |
| 2021-08-19 | $82.30 | $84.50 | $80.75 | $80.98 | $80.98 | 508,444 |
| 2021-08-18 | $86.79 | $87.00 | $83.80 | $84.10 | $84.10 | 649,394 |
| 2021-08-17 | $85.66 | $88.28 | $84.90 | $86.30 | $86.30 | 359,627 |
| 2021-08-16 | $88.64 | $89.56 | $86.23 | $86.78 | $86.78 | 519,849 |
| 2021-08-13 | $90.85 | $90.92 | $89.22 | $89.37 | $89.37 | 358,255 |
| 2021-08-12 | $88.63 | $90.69 | $88.26 | $90.45 | $90.45 | 373,268 |
| 2021-08-11 | $88.68 | $89.85 | $87.50 | $88.62 | $88.62 | 349,724 |
| 2021-08-10 | $87.79 | $88.66 | $86.34 | $88.03 | $88.03 | 353,446 |
| 2021-08-09 | $85.63 | $87.46 | $85.56 | $86.91 | $86.91 | 212,663 |
| 2021-08-06 | $87.49 | $88.57 | $85.57 | $85.83 | $85.83 | 257,450 |
| 2021-08-05 | $85.76 | $87.87 | $85.35 | $87.26 | $87.26 | 328,791 |
| 2021-08-04 | $85.60 | $87.12 | $85.00 | $85.89 | $85.89 | 366,039 |
| 2021-08-03 | $84.75 | $86.79 | $84.21 | $85.48 | $85.48 | 379,784 |
| 2021-08-02 | $87.71 | $88.00 | $84.44 | $84.81 | $84.81 | 533,194 |
| 2021-07-30 | $85.82 | $90.59 | $85.52 | $87.50 | $87.50 | 611,024 |
| 2021-07-29 | $81.15 | $89.86 | $80.56 | $87.11 | $87.11 | 2,741,167 |
| 2021-07-28 | $90.30 | $90.50 | $86.81 | $88.83 | $88.83 | 754,637 |
| 2021-07-27 | $89.01 | $89.82 | $87.98 | $89.36 | $89.36 | 376,700 |
| 2021-07-26 | $89.68 | $90.76 | $88.80 | $89.11 | $89.11 | 188,539 |
| 2021-07-23 | $89.85 | $90.53 | $88.97 | $89.25 | $89.25 | 214,819 |
| 2021-07-22 | $92.03 | $92.76 | $89.00 | $89.86 | $89.86 | 413,464 |
| 2021-07-21 | $90.28 | $93.22 | $90.00 | $91.99 | $91.99 | 431,420 |
| 2021-07-20 | $89.36 | $91.15 | $88.95 | $89.84 | $89.84 | 342,432 |
| 2021-07-19 | $84.51 | $90.81 | $84.45 | $89.66 | $89.66 | 759,149 |
| 2021-07-16 | $87.46 | $87.53 | $85.39 | $85.97 | $85.97 | 240,245 |
| 2021-07-15 | $86.88 | $87.20 | $84.66 | $87.02 | $87.02 | 362,064 |
| 2021-07-14 | $88.36 | $89.50 | $87.16 | $87.39 | $87.39 | 227,489 |
| 2021-07-13 | $89.00 | $89.71 | $87.14 | $88.14 | $88.14 | 323,882 |
| 2021-07-12 | $92.00 | $92.47 | $88.80 | $89.14 | $89.14 | 423,774 |
| 2021-07-09 | $89.47 | $93.00 | $89.16 | $92.01 | $92.01 | 535,032 |
| 2021-07-08 | $88.26 | $88.91 | $85.97 | $88.58 | $88.58 | 458,498 |
| 2021-07-07 | $89.33 | $91.09 | $88.51 | $89.34 | $89.34 | 465,849 |
| 2021-07-06 | $91.61 | $91.61 | $88.36 | $89.14 | $89.14 | 451,423 |
| 2021-07-02 | $91.48 | $91.48 | $89.61 | $91.29 | $91.29 | 326,371 |
| 2021-07-01 | $93.63 | $94.48 | $90.30 | $90.52 | $90.52 | 470,730 |
| 2021-06-30 | $94.64 | $94.64 | $92.64 | $93.39 | $93.39 | 551,449 |
| 2021-06-29 | $94.85 | $94.96 | $92.24 | $94.45 | $94.45 | 340,041 |
| 2021-06-28 | $93.59 | $95.18 | $91.77 | $94.83 | $94.83 | 435,051 |
| 2021-06-25 | $94.43 | $95.09 | $92.61 | $93.00 | $93.00 | 566,106 |
| 2021-06-24 | $93.42 | $95.06 | $92.75 | $93.81 | $93.81 | 359,213 |
| 2021-06-23 | $93.31 | $95.72 | $90.87 | $92.19 | $92.19 | 912,308 |
| 2021-06-22 | $93.71 | $93.71 | $91.62 | $92.20 | $92.20 | 715,345 |
| 2021-06-21 | $95.72 | $96.19 | $93.11 | $93.53 | $93.53 | 395,881 |
| 2021-06-18 | $95.30 | $96.77 | $94.10 | $95.00 | $95.00 | 867,610 |
| 2021-06-17 | $96.55 | $98.46 | $93.73 | $95.38 | $95.38 | 492,509 |
| 2021-06-16 | $96.00 | $98.00 | $95.80 | $96.95 | $96.95 | 535,672 |
| 2021-06-15 | $97.59 | $97.86 | $95.26 | $96.25 | $96.25 | 337,095 |
| 2021-06-14 | $96.95 | $97.93 | $96.04 | $97.54 | $97.54 | 394,624 |
| 2021-06-11 | $95.79 | $96.25 | $94.90 | $95.83 | $95.83 | 313,124 |
| 2021-06-10 | $96.54 | $97.80 | $94.59 | $94.99 | $94.99 | 347,674 |
| 2021-06-09 | $100.71 | $101.47 | $96.44 | $96.87 | $96.87 | 549,999 |
| 2021-06-08 | $100.07 | $101.90 | $99.17 | $101.20 | $101.20 | 309,409 |
| 2021-06-07 | $97.48 | $101.79 | $97.48 | $99.75 | $99.75 | 388,773 |
| 2021-06-04 | $100.00 | $100.65 | $97.10 | $97.55 | $97.55 | 409,131 |
| 2021-06-03 | $106.00 | $106.64 | $99.10 | $99.99 | $99.99 | 711,841 |
| 2021-06-02 | $98.99 | $106.65 | $96.08 | $105.93 | $105.93 | 1,615,346 |
| 2021-06-01 | $98.77 | $100.87 | $97.40 | $98.51 | $98.51 | 621,851 |
| 2021-05-28 | $98.52 | $99.67 | $97.33 | $97.70 | $97.70 | 414,884 |
| 2021-05-27 | $95.20 | $98.54 | $94.13 | $97.63 | $97.63 | 685,276 |
| 2021-05-26 | $94.50 | $95.29 | $93.75 | $94.73 | $94.73 | 469,909 |
| 2021-05-25 | $94.05 | $95.05 | $93.42 | $94.00 | $94.00 | 260,478 |
| 2021-05-24 | $94.82 | $95.03 | $92.69 | $93.46 | $93.46 | 351,800 |
| 2021-05-21 | $95.96 | $96.83 | $94.34 | $94.34 | $94.34 | 206,288 |
| 2021-05-20 | $94.47 | $95.61 | $93.93 | $95.27 | $95.27 | 320,267 |
| 2021-05-19 | $94.91 | $94.96 | $92.67 | $94.04 | $94.04 | 413,192 |
| 2021-05-18 | $97.05 | $99.67 | $96.22 | $96.77 | $96.77 | 501,954 |
| 2021-05-17 | $96.19 | $98.10 | $95.62 | $96.78 | $96.78 | 303,049 |
| 2021-05-14 | $94.42 | $96.82 | $94.42 | $96.36 | $96.36 | 303,907 |
| 2021-05-13 | $94.60 | $95.95 | $91.55 | $93.87 | $93.87 | 367,576 |
| 2021-05-12 | $95.22 | $96.14 | $92.29 | $93.61 | $93.61 | 632,074 |
| 2021-05-11 | $93.56 | $95.51 | $92.32 | $95.34 | $95.34 | 659,859 |
| 2021-05-10 | $97.20 | $97.43 | $94.06 | $96.22 | $96.22 | 494,615 |
| 2021-05-07 | $98.59 | $98.90 | $95.90 | $96.93 | $96.93 | 541,870 |
| 2021-05-06 | $95.29 | $99.05 | $94.20 | $98.46 | $98.46 | 1,092,437 |
| 2021-05-05 | $96.76 | $97.96 | $92.76 | $95.36 | $95.36 | 1,116,287 |
| 2021-05-04 | $91.30 | $96.17 | $89.05 | $96.17 | $96.17 | 3,059,801 |
| 2021-05-03 | $109.43 | $110.81 | $103.50 | $103.96 | $103.96 | 1,410,906 |
| 2021-04-30 | $109.13 | $111.34 | $108.13 | $108.80 | $108.80 | 506,647 |
| 2021-04-29 | $113.00 | $113.05 | $109.64 | $110.80 | $110.80 | 516,173 |
| 2021-04-28 | $113.31 | $113.54 | $110.69 | $111.97 | $111.97 | 402,850 |
| 2021-04-27 | $116.32 | $117.45 | $114.42 | $114.89 | $114.89 | 218,161 |
| 2021-04-26 | $114.60 | $116.50 | $113.83 | $116.05 | $116.05 | 417,237 |
| 2021-04-23 | $113.22 | $114.83 | $112.30 | $113.40 | $113.40 | 274,166 |
| 2021-04-22 | $113.19 | $114.11 | $111.28 | $112.56 | $112.56 | 356,710 |
| 2021-04-21 | $111.81 | $113.55 | $109.51 | $112.80 | $112.80 | 293,448 |
| 2021-04-20 | $111.06 | $112.48 | $108.85 | $111.76 | $111.76 | 557,215 |
| 2021-04-19 | $113.76 | $114.96 | $107.92 | $110.53 | $110.53 | 540,944 |
| 2021-04-16 | $114.97 | $116.41 | $113.00 | $113.95 | $113.95 | 610,742 |
| 2021-04-15 | $116.08 | $116.76 | $113.54 | $113.93 | $113.93 | 258,340 |
| 2021-04-14 | $116.21 | $117.46 | $114.54 | $114.70 | $114.70 | 233,467 |
| 2021-04-13 | $114.39 | $117.02 | $112.33 | $116.42 | $116.42 | 390,218 |
| 2021-04-12 | $117.00 | $117.02 | $112.31 | $113.33 | $113.33 | 394,094 |
| 2021-04-09 | $119.76 | $119.87 | $115.44 | $116.82 | $116.82 | 271,330 |
| 2021-04-08 | $120.46 | $120.89 | $118.43 | $119.52 | $119.52 | 217,452 |
| 2021-04-07 | $121.47 | $122.88 | $118.69 | $119.34 | $119.34 | 212,058 |
| 2021-04-06 | $124.95 | $124.95 | $121.87 | $122.65 | $122.65 | 201,440 |
| 2021-04-05 | $122.73 | $123.97 | $120.01 | $123.86 | $123.86 | 291,666 |
| 2021-04-01 | $122.87 | $125.35 | $121.33 | $121.69 | $121.69 | 383,533 |
| 2021-03-31 | $118.76 | $124.54 | $117.14 | $122.18 | $122.18 | 793,246 |
| 2021-03-30 | $110.28 | $117.21 | $109.44 | $116.56 | $116.56 | 449,512 |
| 2021-03-29 | $112.85 | $114.45 | $109.46 | $110.64 | $110.64 | 302,094 |
| 2021-03-26 | $114.26 | $115.17 | $109.00 | $112.75 | $112.75 | 350,245 |
| 2021-03-25 | $110.00 | $114.06 | $107.33 | $112.97 | $112.97 | 456,295 |
| 2021-03-24 | $119.00 | $119.33 | $111.51 | $111.77 | $111.77 | 525,348 |
| 2021-03-23 | $124.17 | $125.38 | $117.15 | $117.96 | $117.96 | 407,007 |
| 2021-03-22 | $121.22 | $124.49 | $118.79 | $123.82 | $123.82 | 357,059 |
| 2021-03-19 | $118.61 | $123.55 | $116.98 | $119.15 | $119.15 | 966,674 |
| 2021-03-18 | $128.11 | $129.99 | $117.43 | $118.47 | $118.47 | 433,450 |
| 2021-03-17 | $126.78 | $127.73 | $121.53 | $127.47 | $127.47 | 375,506 |
| 2021-03-16 | $127.00 | $134.50 | $124.67 | $127.95 | $127.95 | 678,648 |
| 2021-03-15 | $120.12 | $126.72 | $119.27 | $126.00 | $126.00 | 569,183 |
| 2021-03-12 | $120.00 | $120.00 | $116.26 | $119.33 | $119.33 | 371,211 |
| 2021-03-11 | $116.40 | $122.16 | $116.40 | $121.83 | $121.83 | 560,513 |
| 2021-03-10 | $115.64 | $118.40 | $113.87 | $115.87 | $115.87 | 409,836 |
| 2021-03-09 | $120.00 | $122.37 | $113.82 | $114.11 | $114.11 | 682,683 |
| 2021-03-08 | $118.70 | $123.36 | $116.33 | $117.37 | $117.37 | 511,635 |
| 2021-03-05 | $112.20 | $120.96 | $107.02 | $120.50 | $120.50 | 700,564 |
| 2021-03-04 | $119.00 | $122.03 | $109.30 | $112.61 | $112.61 | 1,318,207 |
| 2021-03-03 | $119.85 | $120.33 | $116.01 | $118.44 | $118.44 | 534,212 |
| 2021-03-02 | $126.00 | $126.00 | $117.77 | $118.14 | $118.14 | 525,722 |
| 2021-03-01 | $126.00 | $129.90 | $125.11 | $125.48 | $125.48 | 539,633 |
| 2021-02-26 | $123.54 | $128.27 | $121.78 | $124.11 | $124.11 | 493,840 |
| 2021-02-25 | $122.67 | $129.49 | $121.01 | $123.36 | $123.36 | 827,923 |
| 2021-02-24 | $119.14 | $122.45 | $116.45 | $122.10 | $122.10 | 641,423 |
| 2021-02-23 | $115.37 | $118.59 | $108.94 | $118.14 | $118.14 | 788,126 |
| 2021-02-22 | $125.60 | $126.00 | $119.83 | $121.51 | $121.51 | 767,627 |
| 2021-02-19 | $124.00 | $127.56 | $123.68 | $125.70 | $125.70 | 516,784 |
| 2021-02-18 | $118.50 | $123.53 | $117.36 | $122.77 | $122.77 | 645,043 |
| 2021-02-17 | $122.00 | $123.89 | $119.45 | $121.74 | $121.74 | 965,568 |
| 2021-02-16 | $133.67 | $134.68 | $120.31 | $122.48 | $122.48 | 1,463,640 |
| 2021-02-12 | $130.00 | $137.79 | $129.00 | $133.40 | $133.40 | 1,194,466 |
| 2021-02-11 | $134.96 | $135.00 | $122.03 | $128.91 | $128.91 | 2,891,801 |
| 2021-02-10 | $127.00 | $129.71 | $122.00 | $127.24 | $127.24 | 1,384,425 |
| 2021-02-09 | $125.00 | $126.35 | $120.33 | $126.20 | $126.20 | 909,370 |
| 2021-02-08 | $121.15 | $125.65 | $117.23 | $124.67 | $124.67 | 880,630 |
| 2021-02-05 | $117.50 | $123.45 | $115.38 | $118.97 | $118.97 | 744,105 |
| 2021-02-04 | $118.81 | $118.81 | $114.14 | $116.03 | $116.03 | 655,329 |
| 2021-02-03 | $112.08 | $116.61 | $110.60 | $116.52 | $116.52 | 787,158 |
| 2021-02-02 | $116.01 | $119.36 | $103.64 | $113.47 | $113.47 | 1,547,561 |
| 2021-02-01 | $120.00 | $126.61 | $114.00 | $122.39 | $122.39 | 1,278,974 |
| 2021-01-29 | $128.46 | $129.80 | $119.46 | $120.10 | $120.10 | 2,012,793 |
| 2021-01-28 | $136.59 | $150.96 | $115.08 | $122.00 | $122.00 | 3,992,558 |
| 2021-01-27 | $129.00 | $197.40 | $128.56 | $161.16 | $161.16 | 7,410,730 |
| 2021-01-26 | $115.63 | $126.70 | $111.45 | $126.40 | $126.40 | 2,798,971 |
| 2021-01-25 | $100.05 | $154.75 | $99.54 | $115.81 | $115.81 | 10,042,417 |
| 2021-01-22 | $95.52 | $99.07 | $94.28 | $98.94 | $98.94 | 679,264 |
| 2021-01-21 | $94.55 | $99.80 | $93.80 | $96.55 | $96.55 | 1,069,376 |
| 2021-01-20 | $91.86 | $94.55 | $91.20 | $94.18 | $94.18 | 754,921 |
| 2021-01-19 | $89.87 | $93.23 | $86.53 | $91.57 | $91.57 | 970,311 |
| 2021-01-15 | $87.75 | $93.80 | $87.23 | $89.21 | $89.21 | 1,203,485 |
| 2021-01-14 | $87.73 | $89.23 | $86.68 | $88.12 | $88.12 | 561,823 |
| 2021-01-13 | $86.35 | $88.70 | $84.02 | $87.29 | $87.29 | 487,396 |
| 2021-01-12 | $87.42 | $87.94 | $85.63 | $85.95 | $85.95 | 653,105 |
| 2021-01-11 | $83.65 | $87.41 | $82.28 | $87.06 | $87.06 | 496,450 |
| 2021-01-08 | $85.32 | $86.20 | $83.23 | $83.92 | $83.92 | 533,047 |
| 2021-01-07 | $80.09 | $86.51 | $79.53 | $84.97 | $84.97 | 726,031 |
| 2021-01-06 | $80.20 | $80.98 | $78.54 | $79.45 | $79.45 | 587,302 |
| 2021-01-05 | $79.64 | $81.52 | $79.23 | $81.16 | $81.16 | 473,119 |
| 2021-01-04 | $80.47 | $82.77 | $78.85 | $79.38 | $79.38 | 688,954 |
| 2020-12-31 | $83.46 | $83.46 | $80.13 | $80.29 | $80.29 | 461,015 |
| 2020-12-30 | $84.00 | $85.18 | $83.17 | $83.46 | $83.46 | 232,561 |
| 2020-12-29 | $87.52 | $87.59 | $82.11 | $83.64 | $83.64 | 561,575 |
| 2020-12-28 | $86.75 | $87.42 | $85.60 | $87.08 | $87.08 | 310,817 |
| 2020-12-24 | $86.74 | $88.20 | $85.62 | $85.85 | $85.85 | 241,523 |
| 2020-12-23 | $88.09 | $88.45 | $86.05 | $86.61 | $86.61 | 495,422 |
| 2020-12-22 | $83.50 | $87.71 | $83.16 | $87.57 | $87.57 | 734,302 |
| 2020-12-21 | $81.50 | $84.23 | $81.04 | $82.98 | $82.98 | 651,257 |
| 2020-12-18 | $81.18 | $83.40 | $80.69 | $83.05 | $83.05 | 1,351,343 |
| 2020-12-17 | $80.00 | $81.72 | $79.51 | $80.83 | $80.83 | 409,288 |
| 2020-12-16 | $78.66 | $81.92 | $77.76 | $79.54 | $79.54 | 721,637 |
| 2020-12-15 | $77.01 | $78.33 | $76.12 | $78.23 | $78.23 | 361,903 |
| 2020-12-14 | $75.36 | $78.16 | $74.67 | $76.16 | $76.16 | 540,478 |
| 2020-12-11 | $76.50 | $77.30 | $74.01 | $74.32 | $74.32 | 448,010 |
| 2020-12-10 | $76.26 | $77.18 | $75.07 | $76.51 | $76.51 | 268,593 |
| 2020-12-09 | $78.49 | $79.67 | $75.71 | $76.71 | $76.71 | 353,194 |
| 2020-12-08 | $76.25 | $78.34 | $75.60 | $78.10 | $78.10 | 704,236 |
| 2020-12-07 | $77.00 | $77.55 | $75.56 | $76.54 | $76.54 | 564,031 |
| 2020-12-04 | $78.36 | $79.50 | $77.00 | $77.09 | $77.09 | 468,451 |
| 2020-12-03 | $77.71 | $78.99 | $77.03 | $78.15 | $78.15 | 292,063 |
| 2020-12-02 | $76.99 | $78.28 | $75.61 | $77.67 | $77.67 | 401,695 |
| 2020-12-01 | $79.31 | $79.34 | $76.62 | $77.37 | $77.37 | 502,560 |
| 2020-11-30 | $79.19 | $79.67 | $76.62 | $78.43 | $78.43 | 921,035 |
| 2020-11-27 | $78.98 | $79.45 | $76.90 | $79.13 | $79.13 | 295,821 |
| 2020-11-25 | $77.95 | $79.91 | $77.56 | $78.32 | $78.32 | 584,280 |
| 2020-11-24 | $80.70 | $80.77 | $76.66 | $77.67 | $77.67 | 589,118 |
| 2020-11-23 | $78.75 | $80.89 | $78.27 | $79.84 | $79.84 | 485,633 |
| 2020-11-20 | $78.14 | $78.97 | $77.28 | $78.38 | $78.38 | 485,615 |
| 2020-11-19 | $76.13 | $78.68 | $75.88 | $77.93 | $77.93 | 552,077 |
| 2020-11-18 | $77.98 | $78.49 | $75.43 | $75.52 | $75.52 | 648,529 |
| 2020-11-17 | $77.24 | $78.50 | $75.76 | $77.87 | $77.87 | 705,296 |
| 2020-11-16 | $76.45 | $77.89 | $75.73 | $77.02 | $77.02 | 721,412 |
| 2020-11-13 | $76.35 | $77.14 | $74.60 | $76.53 | $76.53 | 533,173 |
| 2020-11-12 | $76.66 | $77.04 | $75.01 | $75.61 | $75.61 | 588,932 |
| 2020-11-11 | $72.61 | $77.06 | $72.00 | $76.39 | $76.39 | 1,187,332 |
| 2020-11-10 | $74.57 | $74.57 | $71.10 | $71.38 | $71.38 | 1,279,385 |
| 2020-11-09 | $81.00 | $82.68 | $72.50 | $72.59 | $72.59 | 2,650,493 |
| 2020-11-06 | $83.72 | $86.54 | $83.26 | $85.20 | $85.20 | 601,316 |
| 2020-11-05 | $81.75 | $85.13 | $81.04 | $83.92 | $83.92 | 635,573 |
| 2020-11-04 | $83.04 | $84.39 | $80.74 | $80.93 | $80.93 | 725,347 |
| 2020-11-03 | $81.90 | $82.85 | $80.52 | $82.10 | $82.10 | 671,040 |
| 2020-11-02 | $80.60 | $82.60 | $79.75 | $80.99 | $80.99 | 530,825 |
| 2020-10-30 | $81.45 | $82.13 | $78.35 | $79.58 | $79.58 | 760,478 |
| 2020-10-29 | $82.28 | $82.65 | $81.27 | $81.33 | $81.33 | 537,742 |
| 2020-10-28 | $82.50 | $84.47 | $81.18 | $81.71 | $81.71 | 643,776 |
| 2020-10-27 | $82.64 | $85.83 | $82.20 | $85.18 | $85.18 | 791,158 |
| 2020-10-26 | $83.06 | $85.92 | $80.54 | $81.95 | $81.95 | 847,222 |
| 2020-10-23 | $83.00 | $85.66 | $82.13 | $84.00 | $84.00 | 1,203,649 |
| 2020-10-22 | $84.50 | $86.42 | $80.93 | $82.29 | $82.29 | 2,316,399 |
| 2020-10-21 | $92.12 | $92.47 | $79.50 | $83.48 | $83.48 | 8,409,044 |
| 2020-10-20 | $91.75 | $98.55 | $91.75 | $96.00 | $96.00 | 2,689,165 |
| 2020-10-19 | $89.97 | $94.82 | $89.96 | $91.38 | $91.38 | 841,191 |
| 2020-10-16 | $90.44 | $92.31 | $89.21 | $89.28 | $89.28 | 535,046 |
| 2020-10-15 | $88.12 | $92.00 | $87.50 | $90.25 | $90.25 | 503,366 |
| 2020-10-14 | $90.22 | $91.40 | $89.69 | $90.99 | $90.99 | 384,895 |
| 2020-10-13 | $88.62 | $90.79 | $88.40 | $90.27 | $90.27 | 449,592 |
| 2020-10-12 | $91.00 | $91.40 | $85.55 | $88.67 | $88.67 | 713,615 |
| 2020-10-09 | $86.92 | $91.23 | $86.78 | $89.83 | $89.83 | 822,049 |
| 2020-10-08 | $84.01 | $86.97 | $83.49 | $86.50 | $86.50 | 494,925 |
| 2020-10-07 | $81.20 | $83.79 | $81.20 | $83.08 | $83.08 | 445,096 |
| 2020-10-06 | $81.19 | $83.46 | $80.55 | $80.83 | $80.83 | 477,770 |
| 2020-10-05 | $79.51 | $81.04 | $79.00 | $80.99 | $80.99 | 417,033 |
| 2020-10-02 | $77.27 | $79.96 | $76.75 | $78.89 | $78.89 | 505,025 |
| 2020-10-01 | $76.75 | $79.49 | $75.40 | $79.31 | $79.31 | 766,388 |
| 2020-09-30 | $77.75 | $78.84 | $75.66 | $75.90 | $75.90 | 508,907 |
| 2020-09-29 | $77.26 | $78.20 | $76.68 | $77.64 | $77.64 | 236,661 |
| 2020-09-28 | $77.88 | $78.95 | $77.07 | $77.20 | $77.20 | 344,179 |
| 2020-09-25 | $76.02 | $76.76 | $75.30 | $76.60 | $76.60 | 272,218 |
| 2020-09-24 | $74.45 | $76.48 | $73.00 | $75.93 | $75.93 | 420,872 |
| 2020-09-23 | $77.01 | $77.18 | $75.05 | $75.22 | $75.22 | 410,223 |
| 2020-09-22 | $76.14 | $77.91 | $75.20 | $76.75 | $76.75 | 390,032 |
| 2020-09-21 | $76.76 | $77.62 | $75.55 | $76.06 | $76.06 | 638,559 |
| 2020-09-18 | $78.50 | $79.96 | $76.48 | $78.23 | $78.23 | 786,679 |
| 2020-09-17 | $80.16 | $80.55 | $76.24 | $77.85 | $77.85 | 600,066 |
| 2020-09-16 | $83.98 | $86.86 | $81.38 | $81.81 | $81.81 | 1,165,787 |
| 2020-09-15 | $80.21 | $84.31 | $80.00 | $83.49 | $83.49 | 1,084,329 |
| 2020-09-14 | $77.85 | $79.81 | $77.06 | $79.81 | $79.81 | 394,570 |
| 2020-09-11 | $78.58 | $80.63 | $76.34 | $77.02 | $77.02 | 902,244 |
| 2020-09-10 | $74.04 | $79.71 | $74.04 | $77.64 | $77.64 | 1,304,679 |
| 2020-09-09 | $72.02 | $74.62 | $71.84 | $74.26 | $74.26 | 588,769 |
| 2020-09-08 | $68.83 | $73.08 | $68.14 | $71.56 | $71.56 | 498,516 |
| 2020-09-04 | $72.27 | $73.23 | $67.55 | $71.41 | $71.41 | 593,517 |
| 2020-09-03 | $77.62 | $77.63 | $71.05 | $72.21 | $72.21 | 982,797 |
| 2020-09-02 | $77.94 | $78.92 | $76.51 | $78.34 | $78.34 | 566,948 |
| 2020-09-01 | $74.03 | $77.40 | $73.90 | $77.08 | $77.08 | 463,105 |
| 2020-08-31 | $74.04 | $74.79 | $73.35 | $74.03 | $74.03 | 362,567 |
| 2020-08-28 | $74.78 | $75.47 | $73.62 | $74.26 | $74.26 | 342,721 |
| 2020-08-27 | $76.68 | $76.99 | $74.18 | $74.68 | $74.68 | 309,995 |
| 2020-08-26 | $74.66 | $77.46 | $74.66 | $76.46 | $76.46 | 468,546 |
| 2020-08-25 | $74.42 | $74.81 | $73.17 | $74.58 | $74.58 | 260,935 |
| 2020-08-24 | $76.65 | $77.96 | $74.16 | $74.51 | $74.51 | 488,242 |
| 2020-08-21 | $73.94 | $76.01 | $73.36 | $76.00 | $76.00 | 666,397 |
| 2020-08-20 | $72.32 | $74.61 | $72.23 | $74.39 | $74.39 | 409,393 |
| 2020-08-19 | $72.61 | $74.50 | $72.61 | $73.02 | $73.02 | 375,861 |
| 2020-08-18 | $74.44 | $74.44 | $71.90 | $72.78 | $72.78 | 323,347 |
| 2020-08-17 | $71.78 | $74.18 | $71.02 | $73.61 | $73.61 | 459,084 |
| 2020-08-14 | $72.04 | $72.85 | $70.45 | $71.39 | $71.39 | 409,100 |
| 2020-08-13 | $71.28 | $72.38 | $70.38 | $71.93 | $71.93 | 365,252 |
| 2020-08-12 | $70.43 | $71.13 | $69.76 | $70.66 | $70.66 | 482,187 |
| 2020-08-11 | $71.00 | $72.66 | $70.22 | $70.24 | $70.24 | 735,732 |
| 2020-08-10 | $71.62 | $72.38 | $69.20 | $70.39 | $70.39 | 966,491 |
| 2020-08-07 | $74.95 | $78.65 | $71.20 | $71.60 | $71.60 | 1,469,886 |
| 2020-08-06 | $75.19 | $75.50 | $72.66 | $72.81 | $72.81 | 442,033 |
| 2020-08-05 | $74.47 | $75.93 | $73.57 | $75.08 | $75.08 | 438,610 |
| 2020-08-04 | $73.29 | $74.31 | $72.18 | $74.17 | $74.17 | 532,145 |
| 2020-08-03 | $73.13 | $73.84 | $72.37 | $73.31 | $73.31 | 437,739 |
| 2020-07-31 | $73.99 | $74.09 | $71.76 | $72.69 | $72.69 | 437,453 |
| 2020-07-30 | $71.53 | $73.80 | $71.13 | $73.60 | $73.60 | 500,653 |
| 2020-07-29 | $71.29 | $73.08 | $71.29 | $72.29 | $72.29 | 509,047 |
| 2020-07-28 | $72.66 | $72.69 | $70.76 | $71.35 | $71.35 | 554,741 |
| 2020-07-27 | $72.50 | $74.40 | $71.57 | $72.23 | $72.23 | 729,606 |
| 2020-07-24 | $73.37 | $74.20 | $71.11 | $71.55 | $71.55 | 1,160,078 |
| 2020-07-23 | $78.87 | $79.42 | $73.61 | $74.06 | $74.06 | 1,721,607 |
| 2020-07-22 | $82.66 | $82.87 | $78.66 | $79.35 | $79.35 | 2,386,538 |
| 2020-07-21 | $86.86 | $86.86 | $83.88 | $85.77 | $85.77 | 853,519 |
| 2020-07-20 | $83.54 | $87.15 | $83.04 | $86.07 | $86.07 | 787,604 |
| 2020-07-17 | $85.02 | $86.35 | $84.00 | $84.40 | $84.40 | 434,800 |
| 2020-07-16 | $84.05 | $85.81 | $83.88 | $84.72 | $84.72 | 474,300 |
| 2020-07-15 | $85.00 | $86.22 | $83.00 | $85.38 | $85.38 | 514,500 |
| 2020-07-14 | $80.19 | $84.32 | $79.88 | $84.28 | $84.28 | 616,000 |
| 2020-07-13 | $84.14 | $85.57 | $81.66 | $81.78 | $81.78 | 675,700 |
| 2020-07-10 | $86.36 | $86.91 | $83.12 | $83.51 | $83.51 | 635,700 |
| 2020-07-09 | $87.39 | $87.97 | $85.24 | $86.15 | $86.15 | 586,100 |
| 2020-07-08 | $86.82 | $88.16 | $85.51 | $87.98 | $87.98 | 600,000 |
| 2020-07-07 | $85.55 | $89.26 | $85.20 | $85.90 | $85.90 | 665,800 |
| 2020-07-06 | $86.88 | $87.63 | $84.74 | $86.16 | $86.16 | 652,900 |
| 2020-07-02 | $86.00 | $87.34 | $85.39 | $85.58 | $85.58 | 441,600 |
| 2020-07-01 | $84.00 | $85.21 | $82.17 | $84.77 | $84.77 | 535,300 |
| 2020-06-30 | $83.54 | $85.47 | $83.46 | $83.90 | $83.90 | 719,700 |
| 2020-06-29 | $82.60 | $84.73 | $81.10 | $83.81 | $83.81 | 689,400 |
| 2020-06-26 | $79.38 | $82.77 | $79.38 | $82.23 | $82.23 | 717,712 |
| 2020-06-25 | $79.87 | $82.59 | $79.25 | $82.15 | $82.15 | 565,048 |
| 2020-06-24 | $83.39 | $84.26 | $79.68 | $79.82 | $79.82 | 752,609 |
| 2020-06-23 | $84.05 | $85.20 | $83.55 | $83.74 | $83.74 | 461,055 |
| 2020-06-22 | $82.04 | $84.90 | $81.00 | $83.05 | $83.05 | 664,294 |
| 2020-06-19 | $83.75 | $84.06 | $80.46 | $81.40 | $81.40 | 1,358,834 |
| 2020-06-18 | $84.12 | $84.12 | $81.56 | $82.26 | $82.26 | 676,014 |
| 2020-06-17 | $82.35 | $86.20 | $82.01 | $84.27 | $84.27 | 968,970 |
| 2020-06-16 | $83.07 | $83.73 | $78.22 | $81.73 | $81.73 | 1,235,983 |
| 2020-06-15 | $80.95 | $87.20 | $78.50 | $82.39 | $82.39 | 4,837,191 |
| 2020-06-12 | $76.79 | $77.66 | $73.64 | $75.20 | $75.20 | 537,183 |
| 2020-06-11 | $77.40 | $78.54 | $73.81 | $74.59 | $74.59 | 942,598 |
| 2020-06-10 | $80.51 | $81.90 | $79.41 | $80.03 | $80.03 | 697,872 |
| 2020-06-09 | $79.63 | $81.59 | $78.37 | $80.75 | $80.75 | 566,247 |
| 2020-06-08 | $81.83 | $82.55 | $80.19 | $80.37 | $80.37 | 658,553 |
| 2020-06-05 | $82.75 | $83.58 | $79.08 | $82.00 | $82.00 | 1,383,631 |
| 2020-06-04 | $80.24 | $81.70 | $80.07 | $80.68 | $80.68 | 629,951 |
| 2020-06-03 | $76.72 | $81.51 | $76.55 | $81.09 | $81.09 | 910,063 |
| 2020-06-02 | $75.17 | $76.62 | $74.21 | $76.04 | $76.04 | 450,091 |
| 2020-06-01 | $73.76 | $76.90 | $73.67 | $74.95 | $74.95 | 912,226 |
| 2020-05-29 | $72.12 | $74.40 | $71.38 | $73.72 | $73.72 | 489,839 |
| 2020-05-28 | $73.47 | $75.71 | $72.01 | $72.11 | $72.11 | 674,748 |
| 2020-05-27 | $77.13 | $78.42 | $72.87 | $73.49 | $73.49 | 1,332,828 |
| 2020-05-26 | $75.00 | $77.81 | $74.75 | $77.28 | $77.28 | 1,115,693 |
| 2020-05-22 | $71.58 | $73.52 | $71.09 | $73.10 | $73.10 | 894,507 |
| 2020-05-21 | $70.41 | $73.72 | $70.00 | $72.54 | $72.54 | 836,665 |
| 2020-05-20 | $69.75 | $70.57 | $69.52 | $70.17 | $70.17 | 715,645 |
| 2020-05-19 | $68.98 | $70.44 | $67.71 | $69.21 | $69.21 | 630,203 |
| 2020-05-18 | $65.47 | $69.62 | $65.15 | $68.65 | $68.65 | 1,229,931 |
| 2020-05-15 | $62.98 | $63.64 | $62.12 | $62.92 | $62.92 | 571,814 |
| 2020-05-14 | $61.68 | $63.46 | $61.04 | $63.41 | $63.41 | 478,398 |
| 2020-05-13 | $62.77 | $63.55 | $61.06 | $63.04 | $63.04 | 652,774 |
| 2020-05-12 | $64.81 | $65.62 | $63.03 | $63.03 | $63.03 | 1,019,802 |
| 2020-05-11 | $64.21 | $65.54 | $63.68 | $64.73 | $64.73 | 704,489 |
| 2020-05-08 | $62.26 | $64.96 | $62.16 | $64.65 | $64.65 | 575,568 |
| 2020-05-07 | $63.00 | $63.17 | $60.75 | $61.91 | $61.91 | 642,788 |
| 2020-05-06 | $59.43 | $62.60 | $59.35 | $61.93 | $61.93 | 793,466 |
| 2020-05-05 | $59.60 | $60.49 | $58.68 | $59.00 | $59.00 | 640,013 |
| 2020-05-04 | $58.30 | $59.49 | $57.75 | $59.24 | $59.24 | 440,902 |
| 2020-05-01 | $59.35 | $60.40 | $58.32 | $59.40 | $59.40 | 814,782 |
| 2020-04-30 | $58.00 | $62.13 | $57.92 | $60.96 | $60.96 | 1,325,466 |
| 2020-04-29 | $56.65 | $60.66 | $52.72 | $60.29 | $60.29 | 3,468,752 |
| 2020-04-28 | $57.31 | $61.48 | $56.75 | $61.13 | $61.13 | 2,426,235 |
| 2020-04-27 | $55.59 | $57.17 | $55.00 | $57.10 | $57.10 | 1,873,740 |
| 2020-04-24 | $52.93 | $55.29 | $52.65 | $55.11 | $55.11 | 1,717,376 |
| 2020-04-23 | $50.29 | $52.68 | $50.11 | $51.18 | $51.18 | 743,969 |
| 2020-04-22 | $50.00 | $50.49 | $48.00 | $50.12 | $50.12 | 1,280,220 |
| 2020-04-21 | $49.45 | $51.55 | $49.15 | $50.90 | $50.90 | 670,755 |
| 2020-04-20 | $48.51 | $51.60 | $48.51 | $50.55 | $50.55 | 740,744 |
| 2020-04-17 | $50.65 | $50.99 | $48.95 | $50.04 | $50.04 | 1,007,706 |
| 2020-04-16 | $48.00 | $50.00 | $47.20 | $49.93 | $49.93 | 945,905 |
| 2020-04-15 | $46.95 | $48.08 | $45.75 | $47.85 | $47.85 | 509,758 |
| 2020-04-14 | $47.35 | $48.68 | $46.34 | $48.42 | $48.42 | 585,569 |
| 2020-04-13 | $47.61 | $47.83 | $46.01 | $46.65 | $46.65 | 466,589 |
| 2020-04-09 | $48.04 | $49.70 | $47.05 | $48.00 | $48.00 | 981,639 |
| 2020-04-08 | $43.84 | $47.66 | $43.61 | $47.15 | $47.15 | 802,411 |
| 2020-04-07 | $43.77 | $46.83 | $42.71 | $43.38 | $43.38 | 1,070,826 |
| 2020-04-06 | $39.69 | $43.37 | $39.02 | $42.35 | $42.35 | 1,041,899 |
| 2020-04-03 | $39.85 | $40.67 | $37.40 | $38.02 | $38.02 | 1,203,605 |
| 2020-04-02 | $39.30 | $40.53 | $38.58 | $39.82 | $39.82 | 721,529 |
| 2020-04-01 | $39.57 | $40.36 | $37.01 | $39.39 | $39.39 | 938,835 |
| 2020-03-31 | $41.11 | $43.31 | $40.40 | $40.90 | $40.90 | 782,750 |
| 2020-03-30 | $43.09 | $43.35 | $40.30 | $41.14 | $41.14 | 797,213 |
| 2020-03-27 | $42.30 | $44.17 | $40.40 | $43.34 | $43.34 | 583,426 |
| 2020-03-26 | $45.35 | $46.40 | $43.08 | $44.31 | $44.31 | 646,696 |
| 2020-03-25 | $44.88 | $46.82 | $42.94 | $45.16 | $45.16 | 1,068,423 |
| 2020-03-24 | $42.76 | $45.70 | $41.99 | $45.06 | $45.06 | 1,135,179 |
| 2020-03-23 | $38.93 | $42.21 | $37.56 | $40.76 | $40.76 | 1,820,787 |
| 2020-03-20 | $38.59 | $42.55 | $36.99 | $38.67 | $38.67 | 2,044,493 |
| 2020-03-19 | $33.31 | $39.62 | $32.79 | $38.35 | $38.35 | 1,530,036 |
| 2020-03-18 | $34.86 | $37.10 | $32.82 | $33.91 | $33.91 | 1,694,230 |
| 2020-03-17 | $36.49 | $37.93 | $34.57 | $37.00 | $37.00 | 1,788,688 |
| 2020-03-16 | $36.94 | $40.58 | $35.47 | $35.88 | $35.88 | 2,242,874 |
| 2020-03-13 | $38.81 | $41.00 | $37.62 | $40.98 | $40.98 | 1,706,736 |
| 2020-03-12 | $36.24 | $40.29 | $35.37 | $36.92 | $36.92 | 1,566,470 |
| 2020-03-11 | $39.15 | $42.10 | $39.15 | $40.19 | $40.19 | 2,016,359 |
| 2020-03-10 | $42.15 | $42.21 | $36.11 | $40.42 | $40.42 | 1,705,291 |
| 2020-03-09 | $43.38 | $43.65 | $39.80 | $39.81 | $39.81 | 1,680,246 |
| 2020-03-06 | $46.43 | $47.53 | $45.47 | $46.77 | $46.77 | 831,032 |
| 2020-03-05 | $48.54 | $49.50 | $47.43 | $48.04 | $48.04 | 671,703 |
| 2020-03-04 | $49.69 | $50.00 | $47.79 | $49.78 | $49.78 | 883,286 |
| 2020-03-03 | $47.24 | $49.43 | $46.63 | $49.15 | $49.15 | 1,611,819 |
| 2020-03-02 | $47.94 | $48.06 | $45.50 | $47.35 | $47.35 | 1,411,281 |
| 2020-02-28 | $44.75 | $48.46 | $44.51 | $47.99 | $47.99 | 1,785,073 |
| 2020-02-27 | $45.69 | $48.45 | $44.71 | $46.70 | $46.70 | 1,217,044 |
| 2020-02-26 | $46.99 | $48.56 | $46.54 | $47.01 | $47.01 | 996,895 |
| 2020-02-25 | $48.78 | $49.29 | $46.04 | $46.89 | $46.89 | 1,258,017 |
| 2020-02-24 | $49.29 | $50.10 | $48.29 | $48.29 | $48.29 | 1,087,690 |
| 2020-02-21 | $51.68 | $52.28 | $50.85 | $52.14 | $52.14 | 964,675 |
| 2020-02-20 | $51.47 | $52.20 | $50.24 | $52.06 | $52.06 | 1,067,194 |
| 2020-02-19 | $52.17 | $53.46 | $51.29 | $51.31 | $51.31 | 1,136,900 |
| 2020-02-18 | $54.15 | $54.35 | $50.56 | $51.51 | $51.51 | 2,088,988 |
| 2020-02-14 | $52.83 | $54.50 | $52.52 | $54.40 | $54.40 | 1,203,797 |
| 2020-02-13 | $52.83 | $53.42 | $51.80 | $52.48 | $52.48 | 833,163 |
| 2020-02-12 | $52.98 | $54.09 | $52.55 | $53.11 | $53.11 | 792,854 |
| 2020-02-11 | $52.06 | $53.69 | $52.06 | $52.48 | $52.48 | 1,106,742 |
| 2020-02-10 | $54.59 | $55.24 | $51.66 | $51.79 | $51.79 | 1,788,004 |
| 2020-02-07 | $57.44 | $58.84 | $54.45 | $54.76 | $54.76 | 2,915,974 |
| 2020-02-06 | $51.39 | $58.75 | $51.33 | $57.82 | $57.82 | 7,560,699 |
| 2020-02-05 | $49.09 | $49.80 | $48.07 | $49.11 | $49.11 | 2,926,837 |
| 2020-02-04 | $47.75 | $49.47 | $47.75 | $48.12 | $48.12 | 834,573 |
| 2020-02-03 | $47.72 | $48.08 | $46.89 | $46.91 | $46.91 | 1,022,537 |
| 2020-01-31 | $50.36 | $50.43 | $47.02 | $47.05 | $47.05 | 1,263,146 |
| 2020-01-30 | $51.26 | $52.19 | $50.17 | $50.36 | $50.36 | 1,230,458 |
| 2020-01-29 | $54.84 | $55.00 | $51.11 | $51.15 | $51.15 | 1,372,077 |
| 2020-01-28 | $54.02 | $54.75 | $53.14 | $54.14 | $54.14 | 1,184,299 |
| 2020-01-27 | $52.28 | $54.70 | $51.25 | $53.78 | $53.78 | 1,324,569 |
| 2020-01-24 | $55.36 | $55.65 | $53.84 | $54.78 | $54.78 | 1,087,083 |
| 2020-01-23 | $54.00 | $55.56 | $52.75 | $55.26 | $55.26 | 877,076 |
| 2020-01-22 | $55.43 | $56.10 | $53.82 | $53.98 | $53.98 | 1,250,042 |
| 2020-01-21 | $54.82 | $55.63 | $53.85 | $55.23 | $55.23 | 1,048,439 |
| 2020-01-17 | $56.25 | $56.79 | $54.58 | $54.82 | $54.82 | 1,345,839 |
| 2020-01-16 | $56.43 | $57.90 | $54.19 | $55.88 | $55.88 | 2,882,537 |
| 2020-01-15 | $52.20 | $55.11 | $52.13 | $53.40 | $53.40 | 1,423,231 |
| 2020-01-14 | $52.39 | $53.94 | $51.65 | $52.18 | $52.18 | 1,360,996 |
| 2020-01-13 | $49.23 | $52.25 | $48.88 | $52.19 | $52.19 | 1,108,156 |
| 2020-01-10 | $51.00 | $51.17 | $48.43 | $48.98 | $48.98 | 1,144,255 |
| 2020-01-09 | $48.62 | $50.81 | $48.19 | $50.60 | $50.60 | 1,383,213 |
| 2020-01-08 | $48.33 | $48.79 | $47.13 | $48.50 | $48.50 | 813,299 |
| 2020-01-07 | $48.30 | $49.15 | $47.86 | $48.24 | $48.24 | 525,099 |
| 2020-01-06 | $48.46 | $48.46 | $46.69 | $48.15 | $48.15 | 1,153,272 |
| 2020-01-03 | $48.15 | $49.22 | $47.61 | $48.95 | $48.95 | 1,397,400 |
| 2020-01-02 | $51.30 | $51.30 | $48.32 | $48.63 | $48.63 | 1,406,093 |
| 2019-12-31 | $50.45 | $52.00 | $50.34 | $50.63 | $50.63 | 955,331 |
| 2019-12-30 | $52.12 | $52.20 | $50.39 | $50.71 | $50.71 | 948,972 |
| 2019-12-27 | $52.95 | $52.95 | $51.84 | $52.20 | $52.20 | 718,361 |
| 2019-12-26 | $51.84 | $52.64 | $51.22 | $52.56 | $52.56 | 848,107 |
| 2019-12-24 | $51.52 | $51.64 | $50.77 | $50.94 | $50.94 | 320,652 |
| 2019-12-23 | $50.61 | $51.78 | $50.27 | $51.38 | $51.38 | 822,742 |
| 2019-12-20 | $50.81 | $51.12 | $49.88 | $50.38 | $50.38 | 1,755,560 |
| 2019-12-19 | $50.42 | $50.88 | $49.59 | $50.79 | $50.79 | 990,890 |
| 2019-12-18 | $49.25 | $50.76 | $49.22 | $50.57 | $50.57 | 1,068,069 |
| 2019-12-17 | $49.06 | $49.39 | $47.72 | $49.32 | $49.32 | 875,509 |
| 2019-12-16 | $47.25 | $49.36 | $47.20 | $48.99 | $48.99 | 1,073,261 |
| 2019-12-13 | $49.26 | $49.99 | $46.53 | $46.83 | $46.83 | 2,030,044 |
| 2019-12-12 | $46.61 | $49.54 | $46.37 | $49.20 | $49.20 | 2,038,362 |
| 2019-12-11 | $45.96 | $46.66 | $45.57 | $46.24 | $46.24 | 622,810 |
| 2019-12-10 | $46.20 | $47.03 | $45.54 | $45.71 | $45.71 | 1,069,624 |
| 2019-12-09 | $45.22 | $46.08 | $44.86 | $46.01 | $46.01 | 837,464 |
| 2019-12-06 | $44.30 | $45.41 | $44.23 | $45.34 | $45.34 | 765,330 |
| 2019-12-05 | $44.72 | $45.04 | $43.94 | $44.31 | $44.31 | 531,544 |
| 2019-12-04 | $44.45 | $44.96 | $43.78 | $44.25 | $44.25 | 1,183,791 |
| 2019-12-03 | $43.01 | $44.44 | $42.45 | $44.03 | $44.03 | 1,212,300 |
| 2019-12-02 | $43.90 | $43.90 | $42.41 | $43.83 | $43.83 | 1,855,052 |
| 2019-11-29 | $43.47 | $44.06 | $43.00 | $43.56 | $43.56 | 727,306 |
| 2019-11-27 | $45.00 | $45.48 | $43.08 | $44.27 | $44.27 | 2,989,316 |
| 2019-11-26 | $47.57 | $47.87 | $45.67 | $45.70 | $45.70 | 1,202,247 |
| 2019-11-25 | $46.39 | $47.88 | $46.06 | $47.54 | $47.54 | 957,919 |
| 2019-11-22 | $46.15 | $46.77 | $45.37 | $46.51 | $46.51 | 683,010 |
| 2019-11-21 | $45.30 | $46.44 | $44.82 | $46.02 | $46.02 | 713,107 |
| 2019-11-20 | $46.56 | $46.89 | $44.79 | $45.10 | $45.10 | 997,645 |
| 2019-11-19 | $46.72 | $47.20 | $45.43 | $46.41 | $46.41 | 775,860 |
| 2019-11-18 | $45.33 | $47.05 | $44.89 | $46.68 | $46.68 | 1,218,556 |
| 2019-11-15 | $45.26 | $45.82 | $45.00 | $45.13 | $45.13 | 991,611 |
| 2019-11-14 | $45.16 | $46.00 | $44.51 | $44.93 | $44.93 | 1,373,026 |
| 2019-11-13 | $47.81 | $48.44 | $44.71 | $44.91 | $44.91 | 2,064,441 |
| 2019-11-12 | $49.13 | $49.53 | $47.34 | $47.68 | $47.68 | 1,385,334 |
| 2019-11-11 | $49.26 | $50.00 | $48.55 | $49.24 | $49.24 | 780,607 |
| 2019-11-08 | $49.10 | $49.85 | $48.73 | $49.32 | $49.32 | 924,371 |
| 2019-11-07 | $50.62 | $50.95 | $49.13 | $49.25 | $49.25 | 1,283,104 |
| 2019-11-06 | $51.15 | $51.44 | $48.00 | $49.46 | $49.46 | 1,626,467 |
| 2019-11-05 | $50.19 | $52.24 | $49.56 | $50.58 | $50.58 | 1,982,242 |
| 2019-11-04 | $49.23 | $49.74 | $48.47 | $49.52 | $49.52 | 990,133 |
| 2019-11-01 | $48.26 | $49.48 | $47.89 | $48.15 | $48.15 | 918,564 |
| 2019-10-31 | $48.86 | $48.86 | $47.44 | $48.06 | $48.06 | 1,002,078 |
| 2019-10-30 | $49.32 | $49.45 | $47.75 | $48.96 | $48.96 | 1,335,736 |
| 2019-10-29 | $49.92 | $49.92 | $48.49 | $49.10 | $49.10 | 1,008,814 |
| 2019-10-28 | $51.05 | $52.11 | $49.34 | $49.35 | $49.35 | 2,111,977 |
| 2019-10-25 | $47.54 | $50.90 | $46.81 | $49.77 | $49.77 | 2,321,536 |
| 2019-10-24 | $48.42 | $48.79 | $46.60 | $47.60 | $47.60 | 2,575,109 |
| 2019-10-23 | $44.14 | $49.47 | $44.00 | $49.06 | $49.06 | 12,325,193 |
| 2019-10-22 | $55.70 | $56.28 | $53.81 | $54.03 | $54.03 | 4,233,952 |
| 2019-10-21 | $58.49 | $58.95 | $55.49 | $55.74 | $55.74 | 1,465,830 |
| 2019-10-18 | $57.54 | $58.00 | $56.70 | $57.69 | $57.69 | 664,788 |
| 2019-10-17 | $57.52 | $59.11 | $57.28 | $57.96 | $57.96 | 720,282 |
| 2019-10-16 | $57.73 | $60.33 | $57.14 | $57.30 | $57.30 | 1,156,591 |
| 2019-10-15 | $56.18 | $58.43 | $55.81 | $57.77 | $57.77 | 800,195 |
| 2019-10-14 | $56.75 | $57.46 | $54.96 | $55.77 | $55.77 | 1,044,633 |
| 2019-10-11 | $55.91 | $57.61 | $55.57 | $56.83 | $56.83 | 1,790,134 |
| 2019-10-10 | $55.68 | $56.82 | $54.74 | $55.25 | $55.25 | 1,149,145 |
| 2019-10-09 | $54.00 | $55.75 | $51.11 | $55.52 | $55.52 | 5,309,534 |
| 2019-10-08 | $58.50 | $58.77 | $57.33 | $57.42 | $57.42 | 1,173,977 |
| 2019-10-07 | $59.71 | $59.90 | $58.76 | $58.78 | $58.78 | 502,600 |
| 2019-10-04 | $59.27 | $59.97 | $58.44 | $59.70 | $59.70 | 553,554 |
| 2019-10-03 | $57.98 | $59.33 | $57.25 | $59.27 | $59.27 | 657,847 |
| 2019-10-02 | $59.14 | $59.26 | $57.18 | $58.23 | $58.23 | 831,540 |
| 2019-10-01 | $61.77 | $62.39 | $59.59 | $59.88 | $59.88 | 604,724 |
| 2019-09-30 | $60.55 | $61.81 | $59.65 | $61.67 | $61.67 | 579,220 |
| 2019-09-27 | $60.33 | $62.48 | $60.01 | $60.32 | $60.32 | 960,174 |
| 2019-09-26 | $59.15 | $59.81 | $58.00 | $59.71 | $59.71 | 1,251,253 |
| 2019-09-25 | $58.29 | $59.23 | $57.62 | $59.00 | $59.00 | 1,559,864 |
| 2019-09-24 | $61.18 | $61.37 | $57.33 | $58.10 | $58.10 | 2,234,815 |
| 2019-09-23 | $60.00 | $61.66 | $59.63 | $61.29 | $61.29 | 715,401 |
| 2019-09-20 | $61.21 | $61.47 | $60.07 | $60.07 | $60.07 | 1,708,440 |
| 2019-09-19 | $62.59 | $63.12 | $61.03 | $61.38 | $61.38 | 982,058 |
| 2019-09-18 | $63.17 | $63.77 | $61.92 | $62.45 | $62.45 | 644,210 |
| 2019-09-17 | $63.59 | $63.76 | $62.34 | $63.42 | $63.42 | 646,532 |
| 2019-09-16 | $63.54 | $64.33 | $62.82 | $63.58 | $63.58 | 731,922 |
| 2019-09-13 | $65.59 | $66.09 | $63.03 | $63.75 | $63.75 | 833,662 |
| 2019-09-12 | $66.56 | $66.89 | $64.65 | $65.66 | $65.66 | 929,853 |
| 2019-09-11 | $63.92 | $66.58 | $63.27 | $65.90 | $65.90 | 940,199 |
| 2019-09-10 | $63.68 | $64.27 | $62.14 | $63.87 | $63.87 | 677,615 |
| 2019-09-09 | $62.50 | $63.43 | $61.59 | $63.30 | $63.30 | 1,022,730 |
| 2019-09-06 | $63.43 | $63.56 | $61.87 | $62.14 | $62.14 | 387,269 |
| 2019-09-05 | $61.15 | $63.82 | $61.10 | $62.95 | $62.95 | 1,118,894 |
| 2019-09-04 | $61.03 | $61.77 | $59.84 | $60.23 | $60.23 | 667,279 |
| 2019-09-03 | $61.18 | $61.24 | $58.90 | $60.40 | $60.40 | 1,342,289 |
| 2019-08-30 | $63.02 | $63.76 | $61.53 | $61.81 | $61.81 | 567,673 |
| 2019-08-29 | $63.40 | $63.92 | $61.52 | $62.11 | $62.11 | 750,380 |
| 2019-08-28 | $60.56 | $61.68 | $59.92 | $61.42 | $61.42 | 1,056,496 |
| 2019-08-27 | $62.00 | $62.43 | $60.69 | $60.78 | $60.78 | 413,590 |
| 2019-08-26 | $63.71 | $64.05 | $60.93 | $61.66 | $61.66 | 886,469 |
| 2019-08-23 | $65.25 | $65.25 | $62.26 | $63.21 | $63.21 | 1,122,137 |
| 2019-08-22 | $66.24 | $67.33 | $65.10 | $65.47 | $65.47 | 638,563 |
| 2019-08-21 | $67.80 | $69.01 | $65.99 | $66.38 | $66.38 | 755,786 |
| 2019-08-20 | $66.85 | $68.16 | $66.74 | $67.32 | $67.32 | 1,685,181 |
| 2019-08-19 | $66.21 | $67.49 | $65.61 | $66.82 | $66.82 | 788,082 |
| 2019-08-16 | $63.87 | $65.37 | $63.80 | $65.22 | $65.22 | 525,657 |
| 2019-08-15 | $64.89 | $64.89 | $62.90 | $63.75 | $63.75 | 626,824 |
| 2019-08-14 | $65.52 | $65.52 | $62.97 | $64.63 | $64.63 | 1,005,671 |
| 2019-08-13 | $65.25 | $68.81 | $65.25 | $66.22 | $66.22 | 864,370 |
| 2019-08-12 | $66.97 | $67.18 | $64.52 | $65.52 | $65.52 | 1,058,252 |
| 2019-08-09 | $69.33 | $69.38 | $67.31 | $67.68 | $67.68 | 770,933 |
| 2019-08-08 | $69.66 | $70.47 | $68.28 | $69.19 | $69.19 | 589,035 |
| 2019-08-07 | $67.94 | $69.69 | $66.82 | $69.21 | $69.21 | 607,634 |
| 2019-08-06 | $68.64 | $69.41 | $68.10 | $68.41 | $68.41 | 685,111 |
| 2019-08-05 | $68.43 | $68.43 | $66.31 | $67.91 | $67.91 | 1,217,336 |
| 2019-08-02 | $71.23 | $71.23 | $68.91 | $69.85 | $69.85 | 820,630 |
| 2019-08-01 | $73.10 | $73.33 | $70.40 | $71.38 | $71.38 | 1,444,890 |
| 2019-07-31 | $74.50 | $75.55 | $72.29 | $73.10 | $73.10 | 839,361 |
| 2019-07-30 | $74.14 | $74.83 | $72.77 | $74.49 | $74.49 | 869,020 |
| 2019-07-29 | $74.68 | $74.93 | $72.02 | $74.58 | $74.58 | 792,002 |
| 2019-07-26 | $73.50 | $75.32 | $72.43 | $74.51 | $74.51 | 1,012,084 |
| 2019-07-25 | $75.10 | $75.93 | $72.25 | $73.27 | $73.27 | 2,041,457 |
| 2019-07-24 | $72.70 | $75.49 | $69.25 | $74.51 | $74.51 | 9,720,179 |
| 2019-07-23 | $93.55 | $93.73 | $87.89 | $89.63 | $89.63 | 2,373,336 |
| 2019-07-22 | $90.97 | $93.33 | $90.97 | $92.38 | $92.38 | 855,871 |
| 2019-07-19 | $92.50 | $92.78 | $89.82 | $90.44 | $90.44 | 713,108 |
| 2019-07-18 | $93.40 | $93.48 | $90.84 | $91.63 | $91.63 | 628,570 |
| 2019-07-17 | $92.21 | $94.00 | $91.66 | $93.58 | $93.58 | 683,377 |
| 2019-07-16 | $91.26 | $92.24 | $90.42 | $91.44 | $91.44 | 412,293 |
| 2019-07-15 | $91.35 | $92.48 | $90.68 | $91.26 | $91.26 | 430,116 |
| 2019-07-12 | $90.50 | $91.35 | $89.42 | $90.82 | $90.82 | 518,002 |
| 2019-07-11 | $91.12 | $91.83 | $89.85 | $90.29 | $90.29 | 336,478 |
| 2019-07-10 | $90.00 | $91.33 | $89.40 | $90.73 | $90.73 | 668,999 |
| 2019-07-09 | $88.95 | $90.46 | $88.06 | $89.57 | $89.57 | 559,977 |
| 2019-07-08 | $90.16 | $90.16 | $87.51 | $89.02 | $89.02 | 671,001 |
| 2019-07-05 | $92.12 | $94.30 | $89.80 | $90.31 | $90.31 | 656,322 |
| 2019-07-03 | $89.76 | $91.75 | $88.52 | $91.29 | $91.29 | 344,068 |
| 2019-07-02 | $90.89 | $91.21 | $87.92 | $89.48 | $89.48 | 671,487 |
| 2019-07-01 | $93.95 | $96.10 | $90.90 | $91.33 | $91.33 | 588,338 |
| 2019-06-28 | $91.16 | $92.55 | $90.54 | $91.64 | $91.64 | 629,102 |
| 2019-06-27 | $90.46 | $91.42 | $89.79 | $90.52 | $90.52 | 355,607 |
| 2019-06-26 | $91.13 | $91.23 | $89.52 | $90.21 | $90.21 | 356,469 |
| 2019-06-25 | $91.52 | $91.52 | $89.68 | $90.58 | $90.58 | 446,670 |
| 2019-06-24 | $92.07 | $92.66 | $90.56 | $90.90 | $90.90 | 406,827 |
| 2019-06-21 | $91.82 | $92.88 | $90.01 | $92.22 | $92.22 | 1,122,860 |
| 2019-06-20 | $94.25 | $96.58 | $91.14 | $92.14 | $92.14 | 538,620 |
| 2019-06-19 | $91.78 | $93.36 | $91.36 | $93.00 | $93.00 | 299,613 |
| 2019-06-18 | $90.45 | $92.89 | $90.23 | $91.71 | $91.71 | 616,378 |
| 2019-06-17 | $88.81 | $90.59 | $88.25 | $89.40 | $89.40 | 422,822 |
| 2019-06-14 | $90.00 | $90.00 | $88.18 | $88.50 | $88.50 | 348,315 |
| 2019-06-13 | $89.36 | $92.88 | $89.36 | $90.06 | $90.06 | 641,187 |
| 2019-06-12 | $89.77 | $90.31 | $87.73 | $89.37 | $89.37 | 383,333 |
| 2019-06-11 | $90.57 | $91.20 | $88.50 | $89.70 | $89.70 | 320,970 |
| 2019-06-10 | $91.97 | $92.71 | $89.51 | $90.12 | $90.12 | 538,228 |
| 2019-06-07 | $90.00 | $92.40 | $89.70 | $91.62 | $91.62 | 601,309 |
| 2019-06-06 | $88.85 | $90.05 | $87.57 | $89.66 | $89.66 | 361,728 |
| 2019-06-05 | $90.95 | $91.21 | $86.79 | $88.81 | $88.81 | 383,624 |
| 2019-06-04 | $87.81 | $90.12 | $87.52 | $89.87 | $89.87 | 439,576 |
| 2019-06-03 | $86.75 | $87.85 | $86.00 | $86.84 | $86.84 | 355,335 |
| 2019-05-31 | $87.48 | $87.96 | $86.30 | $87.11 | $87.11 | 522,411 |
| 2019-05-30 | $88.21 | $89.52 | $87.83 | $88.76 | $88.76 | 333,626 |
| 2019-05-29 | $89.26 | $89.77 | $87.57 | $88.28 | $88.28 | 765,388 |
| 2019-05-28 | $89.07 | $91.00 | $88.76 | $89.47 | $89.47 | 483,265 |
| 2019-05-24 | $89.60 | $91.00 | $88.57 | $88.73 | $88.73 | 314,604 |
| 2019-05-23 | $91.00 | $91.88 | $87.74 | $88.71 | $88.71 | 687,492 |
| 2019-05-22 | $90.88 | $92.77 | $90.88 | $92.40 | $92.40 | 427,077 |
| 2019-05-21 | $90.51 | $92.35 | $90.51 | $91.64 | $91.64 | 376,237 |
| 2019-05-20 | $88.11 | $90.77 | $87.12 | $90.12 | $90.12 | 575,865 |
| 2019-05-17 | $92.74 | $93.22 | $89.23 | $89.45 | $89.45 | 671,902 |
| 2019-05-16 | $93.34 | $94.88 | $92.53 | $93.71 | $93.71 | 663,049 |
| 2019-05-15 | $91.40 | $93.30 | $90.84 | $92.70 | $92.70 | 465,752 |
| 2019-05-14 | $92.50 | $93.49 | $90.89 | $91.80 | $91.80 | 542,076 |
| 2019-05-13 | $92.20 | $92.20 | $89.06 | $91.70 | $91.70 | 1,166,019 |
| 2019-05-10 | $96.19 | $96.89 | $93.70 | $94.80 | $94.80 | 838,174 |
| 2019-05-09 | $96.05 | $97.12 | $92.31 | $96.53 | $96.53 | 835,469 |
| 2019-05-08 | $98.62 | $99.50 | $96.65 | $96.85 | $96.85 | 839,433 |
| 2019-05-07 | $99.99 | $100.92 | $96.80 | $98.73 | $98.73 | 1,085,044 |
| 2019-05-06 | $101.43 | $102.50 | $99.66 | $100.46 | $100.46 | 1,110,743 |
| 2019-05-03 | $104.40 | $105.07 | $102.82 | $104.88 | $104.88 | 704,130 |
| 2019-05-02 | $102.57 | $104.56 | $100.69 | $103.86 | $103.86 | 703,957 |
| 2019-05-01 | $103.06 | $103.56 | $101.23 | $102.54 | $102.54 | 754,896 |
| 2019-04-30 | $102.58 | $103.57 | $100.59 | $103.54 | $103.54 | 1,075,397 |
| 2019-04-29 | $101.60 | $104.66 | $100.72 | $101.95 | $101.95 | 1,441,217 |
| 2019-04-26 | $99.30 | $100.45 | $96.50 | $100.04 | $100.04 | 1,392,237 |
| 2019-04-25 | $101.60 | $104.00 | $98.15 | $98.87 | $98.87 | 2,718,485 |
| 2019-04-24 | $109.21 | $109.25 | $100.25 | $100.42 | $100.42 | 8,786,520 |
| 2019-04-23 | $129.46 | $132.30 | $127.60 | $130.57 | $130.57 | 1,831,927 |
| 2019-04-22 | $129.00 | $129.05 | $124.60 | $128.73 | $128.73 | 845,635 |
| 2019-04-18 | $129.47 | $130.64 | $127.74 | $128.82 | $128.82 | 448,539 |
| 2019-04-17 | $130.45 | $130.90 | $127.54 | $129.16 | $129.16 | 440,701 |
| 2019-04-16 | $128.10 | $131.35 | $127.66 | $129.68 | $129.68 | 453,671 |
| 2019-04-15 | $128.01 | $130.10 | $126.76 | $127.53 | $127.53 | 491,021 |
| 2019-04-12 | $129.16 | $130.00 | $127.06 | $128.04 | $128.04 | 410,284 |
| 2019-04-11 | $126.48 | $128.98 | $126.00 | $127.91 | $127.91 | 553,610 |
| 2019-04-10 | $122.40 | $126.48 | $121.97 | $126.00 | $126.00 | 458,895 |
| 2019-04-09 | $123.65 | $126.48 | $121.73 | $122.06 | $122.06 | 388,957 |
| 2019-04-08 | $124.24 | $124.45 | $121.59 | $123.86 | $123.86 | 367,437 |
| 2019-04-05 | $122.91 | $124.89 | $122.06 | $124.36 | $124.36 | 635,410 |
| 2019-04-04 | $122.55 | $123.48 | $118.65 | $121.59 | $121.59 | 372,170 |
| 2019-04-03 | $123.01 | $123.92 | $122.09 | $122.63 | $122.63 | 419,684 |
| 2019-04-02 | $119.62 | $122.50 | $118.43 | $121.48 | $121.48 | 395,004 |
| 2019-04-01 | $118.31 | $119.96 | $115.44 | $118.94 | $118.94 | 575,199 |
| 2019-03-29 | $117.05 | $118.52 | $116.25 | $117.69 | $117.69 | 537,487 |
| 2019-03-28 | $116.41 | $117.99 | $115.21 | $116.45 | $116.45 | 337,764 |
| 2019-03-27 | $121.80 | $123.33 | $114.40 | $115.71 | $115.71 | 3,053,969 |
| 2019-03-26 | $121.94 | $122.45 | $120.48 | $121.27 | $121.27 | 354,378 |
| 2019-03-25 | $118.23 | $121.94 | $116.40 | $120.47 | $120.47 | 600,871 |
| 2019-03-22 | $124.93 | $125.29 | $118.88 | $119.25 | $119.25 | 567,525 |
| 2019-03-21 | $122.54 | $126.22 | $122.54 | $125.55 | $125.55 | 355,720 |
| 2019-03-20 | $120.62 | $124.00 | $120.12 | $122.76 | $122.76 | 536,222 |
| 2019-03-19 | $126.89 | $127.81 | $120.34 | $121.33 | $121.33 | 823,996 |
| 2019-03-18 | $125.23 | $128.08 | $124.18 | $127.83 | $127.83 | 444,441 |
| 2019-03-15 | $126.24 | $127.37 | $124.67 | $124.71 | $124.71 | 1,061,935 |
| 2019-03-14 | $124.95 | $126.09 | $123.78 | $125.47 | $125.47 | 311,980 |
| 2019-03-13 | $124.19 | $126.52 | $124.13 | $125.03 | $125.03 | 486,539 |
| 2019-03-12 | $122.67 | $124.93 | $120.64 | $123.98 | $123.98 | 510,357 |
| 2019-03-11 | $122.20 | $123.33 | $120.71 | $122.97 | $122.97 | 817,843 |
| 2019-03-08 | $119.64 | $122.88 | $118.62 | $122.20 | $122.20 | 785,346 |
| 2019-03-07 | $124.02 | $125.77 | $121.15 | $121.69 | $121.69 | 930,838 |
| 2019-03-06 | $128.35 | $129.07 | $124.55 | $124.74 | $124.74 | 844,193 |
| 2019-03-05 | $130.00 | $132.88 | $128.92 | $129.36 | $129.36 | 502,391 |
| 2019-03-04 | $130.32 | $130.79 | $126.54 | $130.78 | $130.78 | 891,157 |
| 2019-03-01 | $126.95 | $129.96 | $126.07 | $129.56 | $129.56 | 872,851 |
| 2019-02-28 | $123.73 | $125.53 | $121.23 | $125.06 | $125.06 | 642,330 |
| 2019-02-27 | $120.90 | $124.74 | $120.50 | $124.07 | $124.07 | 511,895 |
| 2019-02-26 | $121.00 | $122.16 | $119.76 | $120.86 | $120.86 | 415,614 |
| 2019-02-25 | $121.94 | $123.26 | $120.15 | $121.69 | $121.69 | 1,397,154 |
| 2019-02-22 | $119.67 | $121.83 | $119.67 | $120.50 | $120.50 | 465,884 |
| 2019-02-21 | $121.00 | $122.85 | $117.89 | $119.47 | $119.47 | 982,952 |
| 2019-02-20 | $119.95 | $122.89 | $119.51 | $122.53 | $122.53 | 746,610 |
| 2019-02-19 | $117.40 | $120.90 | $115.22 | $120.51 | $120.51 | 1,465,843 |
| 2019-02-15 | $116.15 | $119.40 | $114.65 | $119.39 | $119.39 | 973,353 |
| 2019-02-14 | $113.78 | $115.87 | $111.20 | $115.28 | $115.28 | 913,552 |
| 2019-02-13 | $114.28 | $118.00 | $113.60 | $115.09 | $115.09 | 1,510,511 |
| 2019-02-12 | $106.88 | $114.81 | $106.56 | $114.50 | $114.50 | 1,434,701 |
| 2019-02-11 | $105.50 | $106.78 | $104.10 | $106.25 | $106.25 | 1,010,081 |
| 2019-02-08 | $97.10 | $108.20 | $96.40 | $104.17 | $104.17 | 2,603,578 |
| 2019-02-07 | $101.00 | $104.05 | $95.20 | $98.04 | $98.04 | 3,284,262 |
| 2019-02-06 | $89.12 | $91.87 | $88.41 | $89.42 | $89.42 | 1,697,445 |
| 2019-02-05 | $90.73 | $92.09 | $88.99 | $89.10 | $89.10 | 711,315 |
| 2019-02-04 | $89.20 | $90.66 | $87.80 | $90.66 | $90.66 | 681,390 |
| 2019-02-01 | $89.84 | $90.05 | $87.56 | $89.01 | $89.01 | 565,429 |
| 2019-01-31 | $92.00 | $92.47 | $89.12 | $89.79 | $89.79 | 887,606 |
| 2019-01-30 | $88.47 | $92.00 | $86.21 | $91.02 | $91.02 | 1,310,067 |
| 2019-01-29 | $86.38 | $86.91 | $83.29 | $84.00 | $84.00 | 620,344 |
| 2019-01-28 | $85.49 | $86.97 | $84.56 | $86.18 | $86.18 | 400,357 |
| 2019-01-25 | $86.69 | $87.58 | $85.50 | $86.02 | $86.02 | 445,573 |
| 2019-01-24 | $85.51 | $87.87 | $85.34 | $85.57 | $85.57 | 377,511 |
| 2019-01-23 | $85.92 | $87.90 | $84.50 | $85.16 | $85.16 | 562,733 |
| 2019-01-22 | $89.11 | $89.11 | $84.21 | $84.76 | $84.76 | 731,872 |
| 2019-01-18 | $89.06 | $90.83 | $88.82 | $89.55 | $89.55 | 843,868 |
| 2019-01-17 | $84.51 | $88.70 | $84.31 | $88.01 | $88.01 | 474,317 |
| 2019-01-16 | $85.00 | $86.98 | $84.35 | $85.00 | $85.00 | 582,811 |
| 2019-01-15 | $84.64 | $86.35 | $83.83 | $84.93 | $84.93 | 340,420 |
| 2019-01-14 | $85.10 | $86.25 | $83.37 | $83.42 | $83.42 | 410,648 |
| 2019-01-11 | $86.27 | $86.78 | $85.83 | $86.44 | $86.44 | 439,664 |
| 2019-01-10 | $86.79 | $87.47 | $85.68 | $86.46 | $86.46 | 441,443 |
| 2019-01-09 | $88.57 | $90.03 | $87.78 | $87.95 | $87.95 | 479,974 |
| 2019-01-08 | $87.21 | $88.70 | $85.11 | $88.31 | $88.31 | 444,565 |
| 2019-01-07 | $83.70 | $87.69 | $83.70 | $85.58 | $85.58 | 557,648 |
| 2019-01-04 | $80.17 | $84.27 | $79.27 | $83.32 | $83.32 | 571,260 |
| 2019-01-03 | $78.48 | $80.61 | $77.98 | $78.28 | $78.28 | 593,611 |
| 2019-01-02 | $82.06 | $82.64 | $78.23 | $79.24 | $79.24 | 621,003 |
| 2018-12-31 | $82.27 | $83.84 | $79.40 | $83.74 | $83.74 | 660,767 |
| 2018-12-28 | $82.75 | $84.05 | $80.10 | $81.32 | $81.32 | 486,644 |
| 2018-12-27 | $80.00 | $82.63 | $78.30 | $82.39 | $82.39 | 716,579 |
| 2018-12-26 | $77.79 | $81.93 | $75.82 | $81.79 | $81.79 | 538,000 |
| 2018-12-24 | $73.63 | $79.36 | $73.01 | $75.98 | $75.98 | 512,277 |
| 2018-12-21 | $80.44 | $80.99 | $74.55 | $75.45 | $75.45 | 913,152 |
| 2018-12-20 | $80.78 | $82.77 | $76.89 | $79.56 | $79.56 | 852,677 |
| 2018-12-19 | $81.92 | $83.94 | $80.05 | $81.17 | $81.17 | 638,174 |
| 2018-12-18 | $83.71 | $85.68 | $81.83 | $81.92 | $81.92 | 576,022 |
| 2018-12-17 | $86.00 | $87.94 | $82.38 | $82.66 | $82.66 | 652,956 |
| 2018-12-14 | $87.44 | $88.22 | $84.61 | $86.37 | $86.37 | 595,085 |
| 2018-12-13 | $92.00 | $92.95 | $87.48 | $87.69 | $87.69 | 538,120 |
| 2018-12-12 | $89.81 | $93.38 | $88.90 | $91.44 | $91.44 | 614,998 |
| 2018-12-11 | $92.21 | $93.20 | $88.43 | $88.52 | $88.52 | 700,324 |
| 2018-12-10 | $90.53 | $91.83 | $87.96 | $91.01 | $91.01 | 480,508 |
| 2018-12-07 | $91.50 | $92.46 | $89.88 | $90.83 | $90.83 | 594,439 |
| 2018-12-06 | $91.38 | $92.07 | $86.30 | $91.71 | $91.71 | 877,181 |
| 2018-12-04 | $99.86 | $102.29 | $93.52 | $94.09 | $94.09 | 1,172,263 |
| 2018-12-03 | $100.00 | $103.63 | $98.50 | $100.87 | $100.87 | 1,175,863 |
| 2018-11-30 | $93.51 | $96.67 | $93.08 | $95.40 | $95.40 | 557,658 |
| 2018-11-29 | $91.99 | $96.71 | $90.50 | $93.90 | $93.90 | 707,063 |
| 2018-11-28 | $87.63 | $92.01 | $86.45 | $91.99 | $91.99 | 641,837 |
| 2018-11-27 | $93.14 | $93.48 | $87.21 | $87.34 | $87.34 | 614,827 |
| 2018-11-26 | $93.33 | $94.41 | $91.40 | $93.01 | $93.01 | 465,048 |
| 2018-11-23 | $89.37 | $93.16 | $89.00 | $91.91 | $91.91 | 240,409 |
| 2018-11-21 | $89.72 | $91.36 | $87.88 | $90.23 | $90.23 | 336,504 |
| 2018-11-20 | $84.89 | $89.94 | $84.50 | $88.44 | $88.44 | 666,002 |
| 2018-11-19 | $92.32 | $92.38 | $88.19 | $88.88 | $88.88 | 558,579 |
| 2018-11-16 | $89.82 | $93.20 | $89.42 | $92.85 | $92.85 | 681,570 |
| 2018-11-15 | $88.77 | $91.00 | $86.46 | $89.98 | $89.98 | 615,899 |
| 2018-11-14 | $91.96 | $92.18 | $87.00 | $88.93 | $88.93 | 1,036,668 |
| 2018-11-13 | $92.52 | $93.88 | $90.00 | $91.32 | $91.32 | 592,572 |
| 2018-11-12 | $94.87 | $95.04 | $90.57 | $91.68 | $91.68 | 566,775 |
| 2018-11-09 | $99.24 | $99.95 | $94.00 | $96.01 | $96.01 | 644,213 |
| 2018-11-08 | $99.69 | $101.22 | $98.05 | $99.82 | $99.82 | 458,435 |
| 2018-11-07 | $97.83 | $100.26 | $97.29 | $100.14 | $100.14 | 608,277 |
| 2018-11-06 | $97.25 | $99.98 | $96.01 | $97.01 | $97.01 | 510,608 |
| 2018-11-05 | $97.74 | $99.63 | $93.75 | $97.66 | $97.66 | 936,682 |
| 2018-11-02 | $95.00 | $97.50 | $93.39 | $95.98 | $95.98 | 1,006,543 |
| 2018-11-01 | $89.27 | $97.83 | $87.36 | $94.79 | $94.79 | 1,209,082 |
| 2018-10-31 | $84.51 | $89.06 | $83.99 | $88.17 | $88.17 | 1,688,544 |
| 2018-10-30 | $77.47 | $81.12 | $76.57 | $80.74 | $80.74 | 838,802 |
| 2018-10-29 | $81.57 | $82.49 | $76.11 | $77.35 | $77.35 | 754,293 |
| 2018-10-26 | $80.10 | $82.99 | $76.79 | $79.78 | $79.78 | 918,190 |
| 2018-10-25 | $81.40 | $82.20 | $76.50 | $81.74 | $81.74 | 1,941,395 |
| 2018-10-24 | $84.00 | $85.83 | $77.75 | $80.49 | $80.49 | 5,732,660 |
| 2018-10-23 | $88.91 | $94.40 | $87.75 | $91.82 | $91.82 | 2,062,556 |
| 2018-10-22 | $89.52 | $91.25 | $88.40 | $90.76 | $90.76 | 805,974 |
| 2018-10-19 | $91.30 | $92.90 | $88.15 | $89.11 | $89.11 | 1,063,241 |
| 2018-10-18 | $92.38 | $93.20 | $89.32 | $90.76 | $90.76 | 363,292 |
| 2018-10-17 | $94.50 | $94.51 | $91.56 | $93.10 | $93.10 | 481,529 |
| 2018-10-16 | $91.73 | $95.10 | $90.46 | $94.70 | $94.70 | 765,657 |
| 2018-10-15 | $91.04 | $92.54 | $89.34 | $90.85 | $90.85 | 459,481 |
| 2018-10-12 | $90.44 | $92.12 | $88.05 | $90.61 | $90.61 | 761,938 |
| 2018-10-11 | $87.77 | $91.60 | $86.78 | $87.27 | $87.27 | 822,729 |
| 2018-10-10 | $95.00 | $95.00 | $87.83 | $88.81 | $88.81 | 891,347 |
| 2018-10-09 | $96.12 | $97.99 | $94.80 | $94.99 | $94.99 | 623,026 |
| 2018-10-08 | $102.50 | $104.00 | $95.01 | $97.01 | $97.01 | 1,579,726 |
| 2018-10-05 | $105.47 | $108.33 | $104.28 | $106.06 | $106.06 | 685,477 |
| 2018-10-04 | $107.13 | $107.47 | $102.72 | $105.14 | $105.14 | 557,620 |
| 2018-10-03 | $106.95 | $109.40 | $106.16 | $107.65 | $107.65 | 346,792 |
| 2018-10-02 | $111.04 | $111.54 | $104.75 | $106.10 | $106.10 | 519,088 |
| 2018-10-01 | $111.33 | $114.22 | $110.54 | $110.92 | $110.92 | 652,449 |
| 2018-09-28 | $108.33 | $110.48 | $108.12 | $109.92 | $109.92 | 418,825 |
| 2018-09-27 | $108.16 | $111.66 | $107.69 | $108.72 | $108.72 | 406,555 |
| 2018-09-26 | $107.93 | $108.76 | $107.05 | $108.01 | $108.01 | 436,373 |
| 2018-09-25 | $104.56 | $108.31 | $104.54 | $107.06 | $107.06 | 682,062 |
| 2018-09-24 | $103.43 | $105.40 | $102.03 | $104.12 | $104.12 | 713,614 |
| 2018-09-21 | $106.49 | $109.20 | $103.83 | $104.11 | $104.11 | 1,877,855 |
| 2018-09-20 | $113.14 | $113.52 | $106.00 | $106.29 | $106.29 | 1,004,586 |
| 2018-09-19 | $114.68 | $114.68 | $112.20 | $113.14 | $113.14 | 724,734 |
| 2018-09-18 | $111.77 | $114.56 | $110.60 | $114.26 | $114.26 | 776,692 |
| 2018-09-17 | $108.88 | $112.90 | $106.60 | $111.14 | $111.14 | 1,152,287 |
| 2018-09-14 | $106.99 | $109.40 | $106.00 | $108.72 | $108.72 | 427,594 |
| 2018-09-13 | $109.06 | $109.89 | $105.65 | $106.75 | $106.75 | 459,692 |
| 2018-09-12 | $107.80 | $109.89 | $107.05 | $108.20 | $108.20 | 608,635 |
| 2018-09-11 | $104.33 | $108.53 | $103.18 | $107.98 | $107.98 | 784,516 |
| 2018-09-10 | $104.63 | $106.23 | $101.00 | $105.13 | $105.13 | 783,495 |
| 2018-09-07 | $101.86 | $105.54 | $99.73 | $103.39 | $103.39 | 1,110,491 |
| 2018-09-06 | $115.00 | $115.00 | $104.05 | $104.57 | $104.57 | 1,516,031 |
| 2018-09-05 | $113.22 | $116.52 | $110.46 | $115.00 | $115.00 | 1,011,921 |
| 2018-09-04 | $111.10 | $114.62 | $109.28 | $114.16 | $114.16 | 947,859 |
| 2018-08-31 | $115.63 | $115.63 | $113.37 | $113.50 | $113.50 | 595,339 |
| 2018-08-30 | $115.07 | $116.85 | $112.30 | $116.31 | $116.31 | 834,282 |
| 2018-08-29 | $116.46 | $116.68 | $111.78 | $115.93 | $115.93 | 1,307,228 |
| 2018-08-28 | $113.07 | $118.75 | $112.58 | $117.71 | $117.71 | 1,682,604 |
| 2018-08-27 | $108.90 | $113.03 | $108.22 | $112.27 | $112.27 | 1,221,376 |
| 2018-08-24 | $106.24 | $108.16 | $104.44 | $108.07 | $108.07 | 711,365 |
| 2018-08-23 | $105.51 | $107.92 | $103.98 | $105.60 | $105.60 | 1,133,486 |
| 2018-08-22 | $100.95 | $106.05 | $100.03 | $105.81 | $105.81 | 1,240,877 |
| 2018-08-21 | $96.77 | $103.17 | $96.12 | $101.91 | $101.91 | 1,339,798 |
| 2018-08-20 | $94.75 | $98.07 | $93.24 | $97.30 | $97.30 | 1,301,779 |
| 2018-08-17 | $89.46 | $95.07 | $88.43 | $94.77 | $94.77 | 837,073 |
| 2018-08-16 | $89.51 | $90.42 | $88.61 | $89.85 | $89.85 | 686,191 |
| 2018-08-15 | $86.87 | $89.37 | $85.66 | $89.28 | $89.28 | 543,435 |
| 2018-08-14 | $86.55 | $88.55 | $85.72 | $87.78 | $87.78 | 420,354 |
| 2018-08-13 | $86.20 | $87.74 | $85.36 | $86.04 | $86.04 | 429,094 |
| 2018-08-10 | $85.96 | $86.72 | $84.55 | $86.50 | $86.50 | 409,977 |
| 2018-08-09 | $87.15 | $88.49 | $86.29 | $86.83 | $86.83 | 579,671 |
| 2018-08-08 | $84.18 | $87.03 | $84.18 | $86.50 | $86.50 | 763,361 |
| 2018-08-07 | $84.69 | $86.04 | $83.75 | $84.10 | $84.10 | 774,326 |
| 2018-08-06 | $81.55 | $84.36 | $81.55 | $84.18 | $84.18 | 649,914 |
| 2018-08-03 | $81.90 | $83.47 | $80.82 | $81.74 | $81.74 | 649,409 |
| 2018-08-02 | $78.79 | $82.28 | $78.21 | $82.02 | $82.02 | 763,600 |
| 2018-08-01 | $79.06 | $80.25 | $78.13 | $78.98 | $78.98 | 506,230 |
| 2018-07-31 | $77.34 | $80.15 | $77.25 | $79.25 | $79.25 | 703,561 |
| 2018-07-30 | $79.87 | $80.84 | $76.09 | $76.97 | $76.97 | 639,719 |
| 2018-07-27 | $83.35 | $83.50 | $79.14 | $80.16 | $80.16 | 1,007,553 |
| 2018-07-26 | $83.17 | $85.36 | $82.13 | $82.91 | $82.91 | 1,199,387 |
| 2018-07-25 | $82.30 | $89.48 | $80.54 | $83.29 | $83.29 | 6,645,826 |
| 2018-07-24 | $74.05 | $74.45 | $70.86 | $71.19 | $71.19 | 2,293,745 |
| 2018-07-23 | $73.36 | $74.53 | $71.28 | $73.25 | $73.25 | 1,201,261 |
| 2018-07-20 | $77.66 | $78.72 | $73.89 | $74.06 | $74.06 | 667,943 |
| 2018-07-19 | $78.73 | $79.70 | $77.82 | $77.89 | $77.89 | 520,893 |
| 2018-07-18 | $79.50 | $79.50 | $77.89 | $78.68 | $78.68 | 501,694 |
| 2018-07-17 | $79.00 | $80.30 | $78.16 | $79.84 | $79.84 | 674,339 |
| 2018-07-16 | $80.21 | $81.39 | $78.23 | $79.04 | $79.04 | 415,508 |
| 2018-07-13 | $80.94 | $82.10 | $79.92 | $80.35 | $80.35 | 406,760 |
| 2018-07-12 | $79.89 | $81.89 | $79.58 | $81.12 | $81.12 | 742,267 |
| 2018-07-11 | $79.76 | $81.75 | $79.07 | $79.20 | $79.20 | 435,098 |
| 2018-07-10 | $77.21 | $81.21 | $75.20 | $80.96 | $80.96 | 1,054,806 |
| 2018-07-09 | $80.89 | $82.36 | $80.26 | $80.91 | $80.91 | 578,330 |
| 2018-07-06 | $82.00 | $83.62 | $78.64 | $80.87 | $80.87 | 1,120,672 |
| 2018-07-05 | $76.93 | $81.78 | $76.42 | $81.33 | $81.33 | 1,747,698 |
| 2018-07-03 | $76.23 | $77.54 | $75.73 | $76.29 | $76.29 | 259,648 |
| 2018-07-02 | $75.10 | $76.46 | $74.03 | $75.93 | $75.93 | 498,352 |
| 2018-06-29 | $76.74 | $77.97 | $75.75 | $75.77 | $75.77 | 690,406 |
| 2018-06-28 | $76.09 | $76.85 | $75.31 | $76.30 | $76.30 | 395,188 |
| 2018-06-27 | $75.77 | $77.49 | $75.43 | $76.02 | $76.02 | 517,285 |
| 2018-06-26 | $74.76 | $76.35 | $74.44 | $75.40 | $75.40 | 354,750 |
| 2018-06-25 | $75.38 | $76.00 | $73.51 | $74.42 | $74.42 | 565,666 |
| 2018-06-22 | $77.37 | $77.76 | $75.59 | $75.92 | $75.92 | 656,776 |
| 2018-06-21 | $78.32 | $78.32 | $75.50 | $77.14 | $77.14 | 559,005 |
| 2018-06-20 | $78.34 | $79.10 | $77.70 | $78.37 | $78.37 | 466,729 |
| 2018-06-19 | $78.06 | $79.33 | $76.05 | $77.97 | $77.97 | 755,073 |
| 2018-06-18 | $78.50 | $79.28 | $77.58 | $79.07 | $79.07 | 500,979 |
| 2018-06-15 | $79.72 | $81.70 | $78.51 | $78.92 | $78.92 | 1,161,044 |
| 2018-06-14 | $78.00 | $80.03 | $77.43 | $79.99 | $79.99 | 720,579 |
| 2018-06-13 | $78.68 | $80.94 | $76.35 | $77.40 | $77.40 | 1,292,782 |
| 2018-06-12 | $73.75 | $81.40 | $73.52 | $79.15 | $79.15 | 2,748,583 |
| 2018-06-11 | $69.41 | $73.42 | $69.41 | $73.34 | $73.34 | 891,881 |
| 2018-06-08 | $68.74 | $69.89 | $68.09 | $69.57 | $69.57 | 510,277 |
| 2018-06-07 | $68.16 | $69.29 | $67.29 | $69.04 | $69.04 | 626,081 |
| 2018-06-06 | $66.22 | $69.25 | $65.95 | $68.35 | $68.35 | 933,238 |
| 2018-06-05 | $65.29 | $66.08 | $65.00 | $65.92 | $65.92 | 510,915 |
| 2018-06-04 | $64.10 | $65.64 | $64.10 | $65.36 | $65.36 | 659,796 |
| 2018-06-01 | $62.82 | $64.35 | $62.82 | $63.73 | $63.73 | 619,816 |
| 2018-05-31 | $65.01 | $65.09 | $62.37 | $62.41 | $62.41 | 552,617 |
| 2018-05-30 | $64.94 | $65.60 | $64.09 | $65.30 | $65.30 | 644,834 |
| 2018-05-29 | $62.70 | $64.87 | $62.45 | $64.84 | $64.84 | 740,802 |
| 2018-05-25 | $62.36 | $62.75 | $61.93 | $62.73 | $62.73 | 381,202 |
| 2018-05-24 | $61.85 | $62.46 | $61.50 | $62.39 | $62.39 | 434,352 |
| 2018-05-23 | $62.86 | $63.03 | $61.39 | $61.87 | $61.87 | 655,786 |
| 2018-05-22 | $63.26 | $64.54 | $63.07 | $63.16 | $63.16 | 621,578 |
| 2018-05-21 | $62.80 | $62.94 | $62.11 | $62.89 | $62.89 | 634,202 |
| 2018-05-18 | $62.89 | $62.89 | $62.18 | $62.43 | $62.43 | 464,063 |
| 2018-05-17 | $62.30 | $63.38 | $62.23 | $62.88 | $62.88 | 693,248 |
| 2018-05-16 | $61.65 | $62.85 | $61.51 | $62.31 | $62.31 | 461,984 |
| 2018-05-15 | $61.86 | $61.96 | $60.05 | $61.26 | $61.26 | 661,008 |
| 2018-05-14 | $62.47 | $63.15 | $62.09 | $62.30 | $62.30 | 509,562 |
| 2018-05-11 | $61.93 | $62.60 | $61.49 | $62.36 | $62.36 | 485,158 |
| 2018-05-10 | $62.32 | $62.77 | $61.75 | $61.93 | $61.93 | 584,901 |
| 2018-05-09 | $62.29 | $62.56 | $61.52 | $62.06 | $62.06 | 517,879 |
| 2018-05-08 | $61.88 | $62.34 | $61.37 | $62.27 | $62.27 | 498,018 |
| 2018-05-07 | $60.31 | $61.92 | $59.75 | $61.76 | $61.76 | 824,657 |
| 2018-05-04 | $56.88 | $60.15 | $56.80 | $60.02 | $60.02 | 850,557 |
| 2018-05-03 | $58.03 | $58.42 | $56.61 | $57.18 | $57.18 | 654,234 |
| 2018-05-02 | $57.65 | $58.80 | $57.24 | $58.31 | $58.31 | 549,676 |
| 2018-05-01 | $58.03 | $58.36 | $56.76 | $57.83 | $57.83 | 709,338 |
| 2018-04-30 | $58.52 | $58.84 | $58.02 | $58.36 | $58.36 | 616,508 |
| 2018-04-27 | $58.20 | $59.46 | $57.65 | $58.58 | $58.58 | 1,151,005 |
| 2018-04-26 | $57.07 | $59.97 | $57.00 | $58.24 | $58.24 | 1,423,116 |
| 2018-04-25 | $61.88 | $61.91 | $56.90 | $57.06 | $57.06 | 2,951,849 |
| 2018-04-24 | $60.31 | $61.92 | $58.84 | $59.08 | $59.08 | 2,178,325 |
| 2018-04-23 | $62.46 | $62.98 | $58.41 | $59.95 | $59.95 | 2,061,772 |
| 2018-04-20 | $63.46 | $64.01 | $61.51 | $63.88 | $63.88 | 1,651,047 |
| 2018-04-19 | $65.89 | $65.89 | $61.40 | $63.67 | $63.67 | 2,521,666 |
| 2018-04-18 | $63.77 | $64.15 | $61.01 | $61.80 | $61.80 | 2,220,855 |
| 2018-04-17 | $67.25 | $67.34 | $63.29 | $63.47 | $63.47 | 1,323,823 |
| 2018-04-16 | $66.15 | $67.58 | $65.46 | $66.96 | $66.96 | 654,835 |
| 2018-04-13 | $67.86 | $67.99 | $65.43 | $65.75 | $65.75 | 568,697 |
| 2018-04-12 | $67.21 | $67.99 | $66.66 | $67.38 | $67.38 | 517,531 |
| 2018-04-11 | $66.43 | $67.82 | $66.40 | $66.79 | $66.79 | 432,451 |
| 2018-04-10 | $66.81 | $67.61 | $65.84 | $66.97 | $66.97 | 507,586 |
| 2018-04-09 | $66.94 | $67.75 | $65.56 | $65.64 | $65.64 | 483,365 |
| 2018-04-06 | $66.99 | $67.94 | $65.57 | $66.42 | $66.42 | 458,990 |
| 2018-04-05 | $67.13 | $68.12 | $66.09 | $67.80 | $67.80 | 559,899 |
| 2018-04-04 | $63.25 | $67.42 | $63.25 | $66.76 | $66.76 | 729,677 |
| 2018-04-03 | $64.31 | $65.82 | $63.88 | $65.49 | $65.49 | 567,130 |
| 2018-04-02 | $63.98 | $63.98 | $62.02 | $63.60 | $63.60 | 505,019 |
| 2018-03-29 | $63.35 | $65.16 | $63.24 | $64.19 | $64.19 | 544,894 |
| 2018-03-28 | $65.59 | $65.85 | $63.03 | $63.09 | $63.09 | 565,571 |
| 2018-03-27 | $68.06 | $68.16 | $65.24 | $65.60 | $65.60 | 473,372 |
| 2018-03-26 | $68.14 | $68.35 | $66.41 | $67.70 | $67.70 | 466,999 |
| 2018-03-23 | $65.97 | $68.47 | $65.82 | $66.72 | $66.72 | 669,530 |
| 2018-03-22 | $68.32 | $69.47 | $66.47 | $66.50 | $66.50 | 527,954 |
| 2018-03-21 | $67.69 | $69.40 | $67.60 | $69.21 | $69.21 | 415,067 |
| 2018-03-20 | $67.02 | $67.88 | $66.19 | $67.86 | $67.86 | 403,311 |
| 2018-03-19 | $69.46 | $69.58 | $65.91 | $66.90 | $66.90 | 864,262 |
| 2018-03-16 | $69.86 | $70.26 | $68.65 | $70.13 | $70.13 | 809,470 |
| 2018-03-15 | $69.67 | $70.79 | $68.42 | $69.87 | $69.87 | 419,267 |
| 2018-03-14 | $69.74 | $70.07 | $68.37 | $69.57 | $69.57 | 459,194 |
| 2018-03-13 | $70.47 | $71.93 | $68.15 | $69.12 | $69.12 | 750,639 |
| 2018-03-12 | $68.39 | $70.46 | $68.31 | $70.27 | $70.27 | 787,926 |
| 2018-03-09 | $67.76 | $68.90 | $67.34 | $68.41 | $68.41 | 766,456 |
| 2018-03-08 | $69.62 | $69.63 | $66.60 | $66.93 | $66.93 | 773,631 |
| 2018-03-07 | $67.63 | $69.35 | $67.55 | $69.28 | $69.28 | 552,338 |
| 2018-03-06 | $68.93 | $70.36 | $68.06 | $68.67 | $68.67 | 768,661 |
| 2018-03-05 | $67.49 | $69.75 | $67.49 | $68.53 | $68.53 | 693,735 |
| 2018-03-02 | $64.95 | $67.66 | $64.06 | $67.39 | $67.39 | 585,180 |
| 2018-03-01 | $67.92 | $68.79 | $64.14 | $65.65 | $65.65 | 1,246,391 |
| 2018-02-28 | $69.05 | $70.82 | $67.75 | $67.95 | $67.95 | 767,484 |
| 2018-02-27 | $70.75 | $71.75 | $68.72 | $68.94 | $68.94 | 896,482 |
| 2018-02-26 | $68.77 | $69.94 | $68.51 | $69.62 | $69.62 | 902,718 |
| 2018-02-23 | $65.42 | $68.64 | $65.31 | $68.51 | $68.51 | 1,098,796 |
| 2018-02-22 | $66.00 | $66.51 | $64.62 | $65.03 | $65.03 | 892,873 |
| 2018-02-21 | $65.51 | $67.43 | $65.40 | $65.74 | $65.74 | 725,234 |
| 2018-02-20 | $66.00 | $67.45 | $64.79 | $65.28 | $65.28 | 1,030,030 |
| 2018-02-16 | $65.99 | $66.96 | $65.72 | $66.39 | $66.39 | 872,290 |
| 2018-02-15 | $65.07 | $66.14 | $64.46 | $65.95 | $65.95 | 932,073 |
| 2018-02-14 | $63.99 | $65.70 | $62.14 | $64.36 | $64.36 | 1,522,122 |
| 2018-02-13 | $61.23 | $64.95 | $61.10 | $64.53 | $64.53 | 1,937,525 |
| 2018-02-12 | $59.70 | $62.40 | $58.86 | $61.58 | $61.58 | 2,330,856 |
| 2018-02-09 | $62.29 | $63.27 | $55.77 | $57.90 | $57.90 | 5,515,885 |
| 2018-02-08 | $70.40 | $71.06 | $59.60 | $59.80 | $59.80 | 10,090,918 |
| 2018-02-07 | $87.05 | $89.66 | $86.45 | $88.04 | $88.04 | 1,089,695 |
| 2018-02-06 | $79.62 | $87.33 | $77.51 | $87.09 | $87.09 | 1,374,935 |
| 2018-02-05 | $85.91 | $89.22 | $81.81 | $81.92 | $81.92 | 1,300,626 |
| 2018-02-02 | $89.08 | $89.68 | $86.93 | $88.62 | $88.62 | 706,010 |
| 2018-02-01 | $88.53 | $91.06 | $87.55 | $89.91 | $89.91 | 503,740 |
| 2018-01-31 | $88.92 | $89.94 | $87.60 | $88.75 | $88.75 | 576,424 |
| 2018-01-30 | $91.70 | $91.83 | $86.30 | $88.61 | $88.61 | 1,624,708 |
| 2018-01-29 | $94.48 | $94.48 | $93.00 | $93.45 | $93.45 | 530,358 |
| 2018-01-26 | $93.18 | $94.40 | $92.18 | $94.36 | $94.36 | 504,745 |
| 2018-01-25 | $93.51 | $94.10 | $92.00 | $92.66 | $92.66 | 707,536 |
| 2018-01-24 | $91.64 | $94.85 | $91.50 | $93.51 | $93.51 | 1,086,935 |
| 2018-01-23 | $90.00 | $92.05 | $89.01 | $91.64 | $91.64 | 796,447 |
| 2018-01-22 | $88.50 | $90.00 | $87.54 | $89.94 | $89.94 | 718,271 |
| 2018-01-19 | $86.86 | $88.83 | $86.86 | $88.79 | $88.79 | 945,765 |
| 2018-01-18 | $88.00 | $88.04 | $86.01 | $86.22 | $86.22 | 578,207 |
| 2018-01-17 | $86.08 | $88.32 | $85.63 | $88.09 | $88.09 | 817,649 |
| 2018-01-16 | $87.90 | $89.45 | $84.40 | $85.69 | $85.69 | 1,234,926 |
| 2018-01-12 | $83.00 | $87.25 | $82.71 | $87.19 | $87.19 | 1,097,742 |
| 2018-01-11 | $81.64 | $82.93 | $81.05 | $82.79 | $82.79 | 508,180 |
| 2018-01-10 | $80.87 | $81.45 | $79.35 | $81.18 | $81.18 | 582,862 |
| 2018-01-09 | $81.82 | $82.12 | $80.28 | $81.17 | $81.17 | 502,162 |
| 2018-01-08 | $82.09 | $82.80 | $81.60 | $81.78 | $81.78 | 584,444 |
| 2018-01-05 | $81.37 | $82.45 | $80.46 | $82.00 | $82.00 | 617,563 |
| 2018-01-04 | $83.13 | $83.55 | $79.76 | $80.92 | $80.92 | 963,023 |
| 2018-01-03 | $80.16 | $83.23 | $80.15 | $83.04 | $83.04 | 763,558 |
| 2018-01-02 | $77.81 | $80.16 | $77.68 | $80.10 | $80.10 | 792,566 |
| 2017-12-29 | $79.16 | $79.16 | $76.70 | $76.70 | $76.70 | 529,077 |
| 2017-12-28 | $80.39 | $80.39 | $78.19 | $78.97 | $78.97 | 514,815 |
| 2017-12-27 | $80.11 | $81.16 | $79.95 | $80.04 | $80.04 | 486,344 |
| 2017-12-26 | $79.24 | $80.24 | $78.84 | $80.11 | $80.11 | 617,933 |
| 2017-12-22 | $79.00 | $80.00 | $77.50 | $79.52 | $79.52 | 606,920 |
| 2017-12-21 | $77.65 | $79.47 | $77.29 | $79.24 | $79.24 | 720,397 |
| 2017-12-20 | $77.14 | $77.57 | $76.17 | $77.56 | $77.56 | 650,481 |
| 2017-12-19 | $75.00 | $77.45 | $74.88 | $77.14 | $77.14 | 959,659 |
| 2017-12-18 | $75.07 | $76.79 | $73.46 | $74.73 | $74.73 | 1,345,462 |
| 2017-12-15 | $73.25 | $74.43 | $73.20 | $74.43 | $74.43 | 1,949,507 |
| 2017-12-14 | $74.00 | $74.69 | $72.00 | $73.22 | $73.22 | 1,333,400 |
| 2017-12-13 | $70.48 | $74.25 | $70.24 | $74.03 | $74.03 | 1,971,182 |
| 2017-12-12 | $66.22 | $70.97 | $65.97 | $70.40 | $70.40 | 1,503,111 |
| 2017-12-11 | $66.63 | $66.64 | $64.45 | $66.34 | $66.34 | 1,087,420 |
| 2017-12-08 | $67.59 | $68.75 | $66.00 | $66.77 | $66.77 | 1,036,447 |
| 2017-12-07 | $64.92 | $67.16 | $64.65 | $66.85 | $66.85 | 1,140,285 |
| 2017-12-06 | $65.00 | $66.45 | $64.77 | $65.03 | $65.03 | 818,651 |
| 2017-12-05 | $64.44 | $65.88 | $63.00 | $65.23 | $65.23 | 1,097,056 |
| 2017-12-04 | $66.90 | $66.90 | $63.66 | $64.58 | $64.58 | 968,494 |
| 2017-12-01 | $68.64 | $68.67 | $64.27 | $65.99 | $65.99 | 1,225,979 |
| 2017-11-30 | $67.80 | $68.96 | $65.87 | $68.62 | $68.62 | 716,743 |
| 2017-11-29 | $67.94 | $68.60 | $65.21 | $67.65 | $67.65 | 905,645 |
| 2017-11-28 | $69.49 | $69.89 | $67.77 | $68.14 | $68.14 | 612,159 |
| 2017-11-27 | $68.50 | $70.49 | $68.50 | $69.60 | $69.60 | 775,341 |
| 2017-11-24 | $68.80 | $69.36 | $67.34 | $68.37 | $68.37 | 367,516 |
| 2017-11-22 | $73.24 | $73.28 | $66.00 | $68.50 | $68.50 | 2,117,874 |
| 2017-11-21 | $72.32 | $73.20 | $72.18 | $73.07 | $73.07 | 421,733 |
| 2017-11-20 | $71.61 | $72.22 | $70.61 | $72.12 | $72.12 | 474,959 |
| 2017-11-17 | $70.64 | $72.17 | $70.51 | $71.45 | $71.45 | 824,481 |
| 2017-11-16 | $69.11 | $71.10 | $69.00 | $70.71 | $70.71 | 762,251 |
| 2017-11-15 | $68.20 | $68.79 | $66.66 | $68.26 | $68.26 | 584,924 |
| 2017-11-14 | $69.78 | $72.75 | $68.76 | $68.79 | $68.79 | 1,309,238 |
| 2017-11-13 | $68.50 | $70.21 | $67.76 | $70.09 | $70.09 | 579,251 |
| 2017-11-10 | $67.79 | $69.26 | $67.74 | $68.80 | $68.80 | 489,914 |
| 2017-11-09 | $67.64 | $68.65 | $67.05 | $67.79 | $67.79 | 539,449 |
| 2017-11-08 | $66.60 | $68.82 | $66.39 | $68.45 | $68.45 | 682,683 |
| 2017-11-07 | $68.60 | $69.00 | $66.97 | $67.00 | $67.00 | 1,039,854 |
| 2017-11-06 | $67.55 | $68.91 | $67.44 | $68.55 | $68.55 | 712,638 |
| 2017-11-03 | $67.10 | $68.42 | $66.40 | $67.40 | $67.40 | 1,053,277 |
| 2017-11-02 | $66.31 | $67.68 | $66.21 | $66.85 | $66.85 | 1,029,113 |
| 2017-11-01 | $67.06 | $67.81 | $66.20 | $66.67 | $66.67 | 789,521 |
| 2017-10-31 | $64.65 | $68.00 | $64.50 | $67.19 | $67.19 | 1,398,954 |
| 2017-10-30 | $66.19 | $66.98 | $62.96 | $64.65 | $64.65 | 1,389,113 |
| 2017-10-27 | $65.00 | $67.66 | $64.52 | $66.67 | $66.67 | 1,892,922 |
| 2017-10-26 | $65.72 | $65.84 | $63.00 | $63.38 | $63.38 | 2,487,182 |
| 2017-10-25 | $80.22 | $81.93 | $64.79 | $65.11 | $65.11 | 8,161,206 |
| 2017-10-24 | $75.01 | $76.35 | $73.63 | $75.26 | $75.26 | 1,984,244 |
| 2017-10-23 | $77.00 | $77.00 | $74.05 | $74.83 | $74.83 | 1,161,598 |
| 2017-10-20 | $76.53 | $77.29 | $75.41 | $76.25 | $76.25 | 789,073 |
| 2017-10-19 | $76.17 | $76.55 | $74.54 | $75.90 | $75.90 | 603,903 |
| 2017-10-18 | $77.02 | $78.41 | $76.16 | $76.83 | $76.83 | 790,427 |
| 2017-10-17 | $75.29 | $76.61 | $74.26 | $76.43 | $76.43 | 1,330,307 |
| 2017-10-16 | $77.00 | $77.95 | $75.42 | $75.51 | $75.51 | 636,799 |
| 2017-10-13 | $78.62 | $78.73 | $76.14 | $76.62 | $76.62 | 773,837 |
| 2017-10-12 | $77.16 | $79.60 | $76.80 | $78.97 | $78.97 | 802,932 |
| 2017-10-11 | $77.79 | $78.02 | $75.45 | $77.07 | $77.07 | 655,295 |
| 2017-10-10 | $77.00 | $77.88 | $76.41 | $77.52 | $77.52 | 524,913 |
| 2017-10-09 | $75.62 | $77.68 | $75.62 | $77.22 | $77.22 | 651,155 |
| 2017-10-06 | $75.00 | $76.33 | $75.00 | $75.62 | $75.62 | 891,637 |
| 2017-10-05 | $78.44 | $78.82 | $75.16 | $75.34 | $75.34 | 743,003 |
| 2017-10-04 | $79.84 | $80.10 | $77.84 | $78.29 | $78.29 | 491,745 |
| 2017-10-03 | $79.50 | $80.28 | $78.52 | $79.61 | $79.61 | 515,513 |
| 2017-10-02 | $77.00 | $79.40 | $77.00 | $79.20 | $79.20 | 670,046 |
| 2017-09-29 | $77.00 | $78.00 | $76.48 | $77.06 | $77.06 | 733,407 |
| 2017-09-28 | $79.40 | $81.40 | $76.50 | $76.67 | $76.67 | 1,237,577 |
| 2017-09-27 | $77.28 | $80.09 | $77.28 | $79.46 | $79.46 | 835,527 |
| 2017-09-26 | $73.86 | $78.07 | $73.59 | $77.10 | $77.10 | 1,111,354 |
| 2017-09-25 | $74.58 | $75.29 | $72.63 | $73.76 | $73.76 | 1,215,027 |
| 2017-09-22 | $79.98 | $80.49 | $74.86 | $76.14 | $76.14 | 1,677,063 |
| 2017-09-21 | $80.02 | $81.20 | $79.15 | $79.94 | $79.94 | 673,355 |
| 2017-09-20 | $82.45 | $83.21 | $79.13 | $79.99 | $79.99 | 1,073,755 |
| 2017-09-19 | $82.00 | $83.48 | $81.83 | $82.69 | $82.69 | 903,917 |
| 2017-09-18 | $80.12 | $82.21 | $79.00 | $81.20 | $81.20 | 1,343,590 |
| 2017-09-15 | $82.93 | $83.59 | $79.19 | $79.81 | $79.81 | 2,617,326 |
| 2017-09-14 | $86.48 | $87.49 | $80.12 | $81.85 | $81.85 | 3,550,508 |
| 2017-09-13 | $100.25 | $100.50 | $84.70 | $85.08 | $85.08 | 6,514,616 |
| 2017-09-12 | $95.89 | $100.96 | $95.89 | $100.87 | $100.87 | 734,405 |
| 2017-09-11 | $95.88 | $97.99 | $95.88 | $96.78 | $96.78 | 424,964 |
| 2017-09-08 | $96.00 | $97.08 | $95.06 | $95.17 | $95.17 | 458,203 |
| 2017-09-07 | $94.70 | $96.58 | $94.11 | $96.55 | $96.55 | 508,457 |
| 2017-09-06 | $95.41 | $96.83 | $93.38 | $94.88 | $94.88 | 555,109 |
| 2017-09-05 | $96.78 | $97.01 | $94.89 | $96.04 | $96.04 | 484,772 |
| 2017-09-01 | $95.75 | $96.99 | $95.40 | $96.70 | $96.70 | 471,978 |
| 2017-08-31 | $94.59 | $95.50 | $93.05 | $95.42 | $95.42 | 527,366 |
| 2017-08-30 | $93.08 | $94.32 | $92.91 | $93.92 | $93.92 | 332,901 |
| 2017-08-29 | $90.99 | $93.48 | $90.98 | $92.63 | $92.63 | 520,386 |
| 2017-08-28 | $91.00 | $92.50 | $90.46 | $91.86 | $91.86 | 568,598 |
| 2017-08-25 | $91.00 | $91.87 | $90.11 | $90.70 | $90.70 | 527,002 |
| 2017-08-24 | $92.89 | $93.43 | $90.16 | $90.69 | $90.69 | 658,541 |
| 2017-08-23 | $92.36 | $93.25 | $91.27 | $92.53 | $92.53 | 634,322 |
| 2017-08-22 | $94.16 | $94.91 | $92.49 | $92.73 | $92.73 | 721,262 |
| 2017-08-21 | $97.14 | $97.67 | $93.95 | $94.10 | $94.10 | 720,432 |
| 2017-08-18 | $98.62 | $99.05 | $96.19 | $97.28 | $97.28 | 1,059,698 |
| 2017-08-17 | $101.79 | $102.64 | $98.72 | $98.82 | $98.82 | 503,846 |
| 2017-08-16 | $104.08 | $104.08 | $101.23 | $102.37 | $102.37 | 389,433 |
| 2017-08-15 | $105.40 | $105.40 | $102.51 | $103.28 | $103.28 | 385,906 |
| 2017-08-14 | $103.57 | $105.36 | $102.20 | $104.85 | $104.85 | 626,631 |
| 2017-08-11 | $101.08 | $103.27 | $101.01 | $102.23 | $102.23 | 469,456 |
| 2017-08-10 | $103.85 | $104.59 | $100.61 | $100.88 | $100.88 | 553,873 |
| 2017-08-09 | $104.84 | $105.34 | $103.33 | $104.61 | $104.61 | 455,440 |
| 2017-08-08 | $106.38 | $106.84 | $104.50 | $105.29 | $105.29 | 665,365 |
| 2017-08-07 | $103.89 | $107.08 | $103.00 | $105.17 | $105.17 | 901,335 |
| 2017-08-04 | $102.37 | $103.28 | $101.28 | $102.81 | $102.81 | 546,814 |
| 2017-08-03 | $103.88 | $105.46 | $101.98 | $102.26 | $102.26 | 530,463 |
| 2017-08-02 | $107.82 | $107.82 | $102.27 | $103.86 | $103.86 | 911,215 |
| 2017-08-01 | $106.05 | $107.25 | $104.58 | $106.58 | $106.58 | 715,043 |
| 2017-07-31 | $107.53 | $109.78 | $104.22 | $105.51 | $105.51 | 1,009,018 |
| 2017-07-28 | $104.00 | $107.85 | $103.52 | $107.25 | $107.25 | 1,129,577 |
| 2017-07-27 | $106.71 | $108.92 | $102.12 | $105.24 | $105.24 | 2,320,485 |
| 2017-07-26 | $101.25 | $109.40 | $95.75 | $106.49 | $106.49 | 7,452,422 |
| 2017-07-25 | $90.70 | $90.70 | $87.10 | $87.90 | $87.90 | 1,909,387 |
| 2017-07-24 | $89.49 | $92.31 | $88.52 | $90.38 | $90.38 | 1,730,702 |
| 2017-07-21 | $85.02 | $88.92 | $85.02 | $88.47 | $88.47 | 913,952 |
| 2017-07-20 | $87.29 | $87.69 | $84.64 | $85.00 | $85.00 | 516,948 |
| 2017-07-19 | $85.01 | $87.47 | $85.01 | $86.77 | $86.77 | 558,040 |
| 2017-07-18 | $84.92 | $85.12 | $83.92 | $84.75 | $84.75 | 472,737 |
| 2017-07-17 | $84.03 | $85.66 | $83.58 | $84.90 | $84.90 | 554,840 |
| 2017-07-14 | $84.75 | $84.96 | $83.59 | $83.99 | $83.99 | 410,374 |
| 2017-07-13 | $85.65 | $85.65 | $83.05 | $84.62 | $84.62 | 524,322 |
| 2017-07-12 | $84.12 | $85.25 | $83.37 | $85.02 | $85.02 | 811,856 |
| 2017-07-11 | $84.30 | $85.38 | $82.29 | $83.24 | $83.24 | 809,283 |
| 2017-07-10 | $83.96 | $85.00 | $82.68 | $84.47 | $84.47 | 771,819 |
| 2017-07-07 | $80.30 | $84.50 | $80.23 | $83.65 | $83.65 | 988,983 |
| 2017-07-06 | $80.78 | $81.42 | $79.40 | $80.54 | $80.54 | 1,398,242 |
| 2017-07-05 | $83.04 | $84.30 | $81.54 | $82.18 | $82.18 | 1,138,538 |
| 2017-07-03 | $83.30 | $84.76 | $81.06 | $83.54 | $83.54 | 886,425 |
| 2017-06-30 | $86.22 | $86.85 | $84.09 | $84.14 | $84.14 | 1,091,539 |
| 2017-06-29 | $92.74 | $92.78 | $86.34 | $86.78 | $86.78 | 1,266,048 |
| 2017-06-28 | $91.03 | $93.63 | $88.43 | $92.47 | $92.47 | 1,350,789 |
| 2017-06-27 | $100.36 | $100.46 | $90.08 | $90.65 | $90.65 | 1,904,499 |
| 2017-06-26 | $101.95 | $102.87 | $99.43 | $100.98 | $100.98 | 389,160 |
| 2017-06-23 | $100.39 | $102.70 | $100.27 | $101.20 | $101.20 | 680,765 |
| 2017-06-22 | $100.99 | $101.65 | $99.00 | $100.43 | $100.43 | 537,581 |
| 2017-06-21 | $98.40 | $102.32 | $97.77 | $101.08 | $101.08 | 756,849 |
| 2017-06-20 | $99.00 | $99.98 | $97.32 | $97.73 | $97.73 | 581,543 |
| 2017-06-19 | $96.96 | $99.27 | $96.61 | $98.78 | $98.78 | 855,417 |
| 2017-06-16 | $98.68 | $98.86 | $95.77 | $96.27 | $96.27 | 1,318,596 |
| 2017-06-15 | $100.20 | $101.05 | $97.18 | $97.97 | $97.97 | 1,634,053 |
| 2017-06-14 | $100.34 | $104.61 | $100.13 | $101.99 | $101.99 | 1,276,940 |
| 2017-06-13 | $99.43 | $101.54 | $98.50 | $100.28 | $100.28 | 800,361 |
| 2017-06-12 | $95.99 | $98.76 | $91.51 | $98.65 | $98.65 | 1,045,008 |
| 2017-06-09 | $100.42 | $100.95 | $93.13 | $95.99 | $95.99 | 1,112,576 |
| 2017-06-08 | $98.98 | $100.48 | $97.82 | $99.93 | $99.93 | 615,704 |
| 2017-06-07 | $96.86 | $99.31 | $96.08 | $99.23 | $99.23 | 658,388 |
| 2017-06-06 | $96.75 | $98.87 | $96.31 | $96.86 | $96.86 | 553,069 |
| 2017-06-05 | $97.55 | $98.06 | $96.27 | $97.20 | $97.20 | 655,715 |
| 2017-06-02 | $95.29 | $97.58 | $94.43 | $97.46 | $97.46 | 691,979 |
| 2017-06-01 | $92.58 | $95.22 | $92.40 | $95.16 | $95.16 | 937,128 |
| 2017-05-31 | $98.28 | $98.91 | $92.27 | $92.72 | $92.72 | 1,452,220 |
| 2017-05-30 | $96.86 | $99.98 | $96.07 | $99.82 | $99.82 | 844,954 |
| 2017-05-26 | $94.69 | $97.68 | $94.09 | $97.14 | $97.14 | 597,667 |
| 2017-05-25 | $94.98 | $95.49 | $93.30 | $94.77 | $94.77 | 742,504 |
| 2017-05-24 | $97.26 | $97.80 | $94.12 | $94.35 | $94.35 | 786,282 |
| 2017-05-23 | $96.56 | $97.68 | $95.23 | $97.00 | $97.00 | 592,279 |
| 2017-05-22 | $94.47 | $96.23 | $94.01 | $96.02 | $96.02 | 562,732 |
| 2017-05-19 | $92.26 | $94.24 | $92.26 | $93.22 | $93.22 | 610,565 |
| 2017-05-18 | $89.03 | $92.92 | $87.14 | $91.70 | $91.70 | 765,607 |
| 2017-05-17 | $92.25 | $92.86 | $90.08 | $90.14 | $90.14 | 738,670 |
| 2017-05-16 | $93.05 | $93.83 | $90.35 | $93.51 | $93.51 | 952,646 |
| 2017-05-15 | $90.50 | $92.94 | $90.40 | $92.37 | $92.37 | 583,464 |
| 2017-05-12 | $89.40 | $90.49 | $88.96 | $89.99 | $89.99 | 518,714 |
| 2017-05-11 | $88.77 | $89.54 | $87.02 | $89.49 | $89.49 | 432,052 |
| 2017-05-10 | $86.58 | $88.77 | $86.45 | $88.70 | $88.70 | 544,648 |
| 2017-05-09 | $85.42 | $86.71 | $85.15 | $86.58 | $86.58 | 420,836 |
| 2017-05-08 | $87.99 | $87.99 | $85.10 | $85.35 | $85.35 | 561,436 |
| 2017-05-05 | $85.26 | $86.45 | $84.97 | $85.90 | $85.90 | 586,622 |
| 2017-05-04 | $85.66 | $85.95 | $84.32 | $84.72 | $84.72 | 425,707 |
| 2017-05-03 | $83.75 | $85.12 | $83.33 | $85.09 | $85.09 | 498,916 |
| 2017-05-02 | $84.18 | $84.77 | $82.95 | $83.66 | $83.66 | 769,496 |
| 2017-05-01 | $79.89 | $83.48 | $79.61 | $83.26 | $83.26 | 1,155,000 |
| 2017-04-28 | $79.95 | $79.99 | $78.98 | $79.74 | $79.74 | 982,514 |
| 2017-04-27 | $80.08 | $81.38 | $78.11 | $79.89 | $79.89 | 1,193,440 |
| 2017-04-26 | $74.88 | $82.44 | $74.00 | $80.02 | $80.02 | 3,672,208 |
| 2017-04-25 | $69.52 | $70.34 | $68.65 | $69.14 | $69.14 | 924,937 |
| 2017-04-24 | $68.68 | $69.28 | $68.00 | $69.26 | $69.26 | 590,191 |
| 2017-04-21 | $67.31 | $68.39 | $66.90 | $67.61 | $67.61 | 481,348 |
| 2017-04-20 | $67.32 | $68.30 | $66.98 | $67.44 | $67.44 | 528,590 |
| 2017-04-19 | $65.96 | $67.85 | $65.91 | $67.24 | $67.24 | 702,866 |
| 2017-04-18 | $66.16 | $66.28 | $65.50 | $65.85 | $65.85 | 393,393 |
| 2017-04-17 | $65.61 | $66.20 | $65.19 | $66.18 | $66.18 | 322,915 |
| 2017-04-13 | $65.20 | $65.82 | $65.00 | $65.13 | $65.13 | 380,269 |
| 2017-04-12 | $67.24 | $67.25 | $65.18 | $65.37 | $65.37 | 369,744 |
| 2017-04-11 | $65.93 | $67.30 | $65.50 | $67.25 | $67.25 | 412,890 |
| 2017-04-10 | $66.49 | $67.10 | $65.75 | $66.11 | $66.11 | 293,102 |
| 2017-04-07 | $66.15 | $66.90 | $66.02 | $66.45 | $66.45 | 471,664 |
| 2017-04-06 | $65.60 | $66.79 | $65.33 | $66.48 | $66.48 | 425,083 |
| 2017-04-05 | $66.00 | $66.89 | $65.56 | $65.69 | $65.69 | 360,646 |
| 2017-04-04 | $65.28 | $66.29 | $65.28 | $65.91 | $65.91 | 431,233 |
| 2017-04-03 | $66.11 | $66.39 | $65.06 | $65.44 | $65.44 | 398,270 |
| 2017-03-31 | $65.29 | $66.24 | $65.05 | $66.14 | $66.14 | 414,979 |
| 2017-03-30 | $65.00 | $65.82 | $65.00 | $65.63 | $65.63 | 291,178 |
| 2017-03-29 | $64.25 | $65.12 | $63.96 | $64.94 | $64.94 | 442,539 |
| 2017-03-28 | $62.73 | $64.66 | $62.66 | $64.43 | $64.43 | 502,058 |
| 2017-03-27 | $61.99 | $63.07 | $60.67 | $62.81 | $62.81 | 470,905 |
| 2017-03-24 | $61.50 | $62.54 | $61.50 | $62.49 | $62.49 | 625,420 |
| 2017-03-23 | $60.17 | $61.40 | $60.00 | $61.31 | $61.31 | 357,815 |
| 2017-03-22 | $59.15 | $60.23 | $58.71 | $60.23 | $60.23 | 356,158 |
| 2017-03-21 | $60.27 | $60.81 | $59.02 | $59.15 | $59.15 | 661,329 |
| 2017-03-20 | $59.67 | $60.37 | $59.17 | $60.23 | $60.23 | 420,862 |
| 2017-03-17 | $58.70 | $59.54 | $58.54 | $59.46 | $59.46 | 745,194 |
| 2017-03-16 | $58.32 | $59.24 | $58.14 | $58.67 | $58.67 | 641,419 |
| 2017-03-15 | $57.11 | $58.49 | $56.89 | $58.29 | $58.29 | 620,492 |
| 2017-03-14 | $56.22 | $57.36 | $56.14 | $56.83 | $56.83 | 260,137 |
| 2017-03-13 | $57.31 | $57.40 | $56.54 | $56.61 | $56.61 | 342,990 |
| 2017-03-10 | $56.48 | $57.40 | $56.12 | $57.33 | $57.33 | 244,005 |
| 2017-03-09 | $56.83 | $56.83 | $56.22 | $56.37 | $56.37 | 188,068 |
| 2017-03-08 | $56.03 | $56.93 | $55.96 | $56.62 | $56.62 | 302,195 |
| 2017-03-07 | $56.27 | $56.58 | $55.82 | $55.92 | $55.92 | 418,562 |
| 2017-03-06 | $56.79 | $56.95 | $56.16 | $56.69 | $56.69 | 328,254 |
| 2017-03-03 | $57.20 | $57.54 | $56.59 | $57.32 | $57.32 | 431,203 |
| 2017-03-02 | $57.70 | $58.07 | $57.05 | $57.12 | $57.12 | 389,679 |
| 2017-03-01 | $57.52 | $58.70 | $57.32 | $58.08 | $58.08 | 428,337 |
| 2017-02-28 | $58.20 | $58.27 | $56.98 | $57.08 | $57.08 | 540,147 |
| 2017-02-27 | $57.27 | $58.41 | $57.00 | $58.40 | $58.40 | 396,137 |
| 2017-02-24 | $56.51 | $57.57 | $56.00 | $57.56 | $57.56 | 390,331 |
| 2017-02-23 | $57.89 | $57.89 | $56.62 | $57.13 | $57.13 | 395,481 |
| 2017-02-22 | $57.08 | $57.91 | $57.06 | $57.74 | $57.74 | 446,493 |
| 2017-02-21 | $55.75 | $57.19 | $55.75 | $57.06 | $57.06 | 465,432 |
| 2017-02-17 | $55.55 | $55.81 | $55.11 | $55.58 | $55.58 | 405,143 |
| 2017-02-16 | $56.04 | $56.64 | $55.29 | $55.56 | $55.56 | 381,723 |
| 2017-02-15 | $54.78 | $56.21 | $54.72 | $55.82 | $55.82 | 482,610 |
| 2017-02-14 | $54.38 | $55.39 | $54.38 | $54.87 | $54.87 | 371,400 |
| 2017-02-13 | $54.77 | $54.79 | $54.06 | $54.60 | $54.60 | 684,825 |
| 2017-02-10 | $53.42 | $56.75 | $53.42 | $54.31 | $54.31 | 2,089,881 |
| 2017-02-09 | $54.50 | $55.12 | $52.12 | $53.32 | $53.32 | 5,878,903 |
| 2017-02-08 | $62.22 | $62.53 | $60.44 | $61.24 | $61.24 | 930,291 |
| 2017-02-07 | $62.56 | $63.99 | $61.83 | $61.89 | $61.89 | 781,184 |
| 2017-02-06 | $62.85 | $62.91 | $61.84 | $62.15 | $62.15 | 393,648 |
| 2017-02-03 | $61.36 | $62.90 | $61.02 | $62.74 | $62.74 | 462,071 |
| 2017-02-02 | $61.62 | $62.11 | $61.08 | $61.24 | $61.24 | 466,005 |
| 2017-02-01 | $60.80 | $61.54 | $60.77 | $61.27 | $61.27 | 289,194 |
| 2017-01-31 | $60.46 | $60.82 | $60.25 | $60.56 | $60.56 | 351,015 |
| 2017-01-30 | $61.88 | $61.88 | $60.40 | $60.95 | $60.95 | 520,090 |
| 2017-01-27 | $63.00 | $63.10 | $61.10 | $62.18 | $62.18 | 382,551 |
| 2017-01-26 | $62.59 | $63.17 | $62.26 | $63.08 | $63.08 | 354,206 |
| 2017-01-25 | $62.66 | $62.99 | $61.27 | $62.22 | $62.22 | 411,456 |
| 2017-01-24 | $59.97 | $62.06 | $59.87 | $61.73 | $61.73 | 488,747 |
| 2017-01-23 | $60.64 | $60.69 | $59.63 | $59.80 | $59.80 | 367,967 |
| 2017-01-20 | $59.65 | $60.78 | $59.59 | $60.50 | $60.50 | 382,588 |
| 2017-01-19 | $59.71 | $60.45 | $57.89 | $59.40 | $59.40 | 543,760 |
| 2017-01-18 | $58.56 | $61.00 | $58.48 | $59.57 | $59.57 | 727,734 |
| 2017-01-17 | $59.00 | $59.67 | $58.34 | $58.46 | $58.46 | 405,982 |
| 2017-01-13 | $58.37 | $59.77 | $58.37 | $59.22 | $59.22 | 202,290 |
| 2017-01-12 | $58.36 | $58.43 | $57.36 | $58.34 | $58.34 | 321,897 |
| 2017-01-11 | $59.25 | $59.35 | $57.93 | $58.33 | $58.33 | 343,193 |
| 2017-01-10 | $57.99 | $59.13 | $57.50 | $59.04 | $59.04 | 865,972 |
| 2017-01-09 | $58.63 | $58.78 | $57.65 | $57.69 | $57.69 | 270,710 |
| 2017-01-06 | $58.52 | $59.40 | $58.28 | $58.73 | $58.73 | 266,215 |
| 2017-01-05 | $59.28 | $59.56 | $57.89 | $58.30 | $58.30 | 470,367 |
| 2017-01-04 | $57.58 | $59.47 | $57.58 | $59.22 | $59.22 | 385,460 |
| 2017-01-03 | $59.22 | $59.85 | $57.34 | $57.58 | $57.58 | 484,914 |
| 2016-12-30 | $58.55 | $58.85 | $58.08 | $58.45 | $58.45 | 208,657 |
| 2016-12-29 | $58.26 | $58.72 | $58.00 | $58.48 | $58.48 | 339,191 |
| 2016-12-28 | $59.90 | $60.02 | $58.18 | $58.36 | $58.36 | 272,364 |
| 2016-12-27 | $58.91 | $59.43 | $58.68 | $59.21 | $59.21 | 202,738 |
| 2016-12-23 | $58.89 | $59.20 | $58.23 | $58.63 | $58.63 | 211,359 |
| 2016-12-22 | $59.39 | $60.85 | $58.74 | $59.07 | $59.07 | 679,459 |
| 2016-12-21 | $59.24 | $59.69 | $58.57 | $59.22 | $59.22 | 356,119 |
| 2016-12-20 | $56.98 | $59.20 | $56.98 | $59.20 | $59.20 | 385,526 |
| 2016-12-19 | $56.81 | $57.74 | $56.73 | $57.58 | $57.58 | 377,969 |
| 2016-12-16 | $58.40 | $58.65 | $56.96 | $57.02 | $57.02 | 943,595 |
| 2016-12-15 | $59.31 | $59.60 | $58.01 | $58.21 | $58.21 | 551,782 |
| 2016-12-14 | $60.20 | $60.56 | $58.78 | $58.97 | $58.97 | 344,857 |
| 2016-12-13 | $59.40 | $60.86 | $59.40 | $60.17 | $60.17 | 629,042 |
| 2016-12-12 | $59.99 | $59.99 | $58.00 | $59.40 | $59.40 | 433,768 |
| 2016-12-09 | $59.44 | $59.70 | $58.51 | $58.55 | $58.55 | 385,877 |
| 2016-12-08 | $59.15 | $59.89 | $58.89 | $59.66 | $59.66 | 332,874 |
| 2016-12-07 | $59.05 | $59.35 | $58.35 | $59.27 | $59.27 | 280,595 |
| 2016-12-06 | $58.14 | $58.92 | $57.79 | $58.75 | $58.75 | 436,605 |
| 2016-12-05 | $56.52 | $58.28 | $56.50 | $57.94 | $57.94 | 449,334 |
| 2016-12-02 | $56.13 | $57.20 | $55.80 | $55.89 | $55.89 | 502,919 |
| 2016-12-01 | $57.22 | $57.93 | $55.90 | $56.41 | $56.41 | 520,668 |
| 2016-11-30 | $57.73 | $57.97 | $56.81 | $57.00 | $57.00 | 423,452 |
| 2016-11-29 | $55.99 | $58.17 | $55.81 | $57.68 | $57.68 | 812,752 |
| 2016-11-28 | $55.27 | $56.16 | $55.10 | $55.79 | $55.79 | 587,426 |
| 2016-11-25 | $54.83 | $55.68 | $54.43 | $55.09 | $55.09 | 158,922 |
| 2016-11-23 | $54.68 | $55.13 | $54.30 | $54.77 | $54.77 | 213,195 |
| 2016-11-22 | $54.41 | $55.48 | $54.36 | $54.95 | $54.95 | 314,707 |
| 2016-11-21 | $55.10 | $55.49 | $53.81 | $54.09 | $54.09 | 374,415 |
| 2016-11-18 | $55.00 | $55.76 | $54.80 | $55.04 | $55.04 | 322,325 |
| 2016-11-17 | $55.02 | $55.17 | $54.10 | $54.80 | $54.80 | 344,446 |
| 2016-11-16 | $52.70 | $53.65 | $52.46 | $53.42 | $53.42 | 266,284 |
| 2016-11-15 | $52.00 | $52.60 | $51.80 | $52.54 | $52.54 | 235,714 |
| 2016-11-14 | $53.38 | $53.90 | $51.83 | $52.02 | $52.02 | 404,541 |
| 2016-11-11 | $52.66 | $53.73 | $52.35 | $53.30 | $53.30 | 455,478 |
| 2016-11-10 | $54.02 | $54.02 | $51.32 | $52.12 | $52.12 | 430,687 |
| 2016-11-09 | $49.83 | $52.16 | $49.49 | $51.70 | $51.70 | 471,566 |
| 2016-11-08 | $50.95 | $51.26 | $50.62 | $50.93 | $50.93 | 214,910 |
| 2016-11-07 | $51.19 | $51.54 | $50.51 | $51.00 | $51.00 | 357,366 |
| 2016-11-04 | $48.85 | $51.15 | $48.85 | $50.06 | $50.06 | 570,040 |
| 2016-11-03 | $49.28 | $49.43 | $48.46 | $48.86 | $48.86 | 330,374 |
| 2016-11-02 | $49.67 | $50.57 | $48.84 | $49.40 | $49.40 | 408,706 |
| 2016-11-01 | $50.84 | $50.84 | $48.84 | $49.51 | $49.51 | 523,807 |
| 2016-10-31 | $49.59 | $50.78 | $49.19 | $50.70 | $50.70 | 466,547 |
| 2016-10-28 | $49.40 | $50.81 | $49.06 | $49.57 | $49.57 | 521,093 |
| 2016-10-27 | $49.04 | $49.62 | $48.34 | $49.46 | $49.46 | 549,930 |
| 2016-10-26 | $47.80 | $50.84 | $47.10 | $48.93 | $48.93 | 1,856,028 |
| 2016-10-25 | $44.80 | $44.80 | $43.85 | $43.94 | $43.94 | 297,960 |
| 2016-10-24 | $45.09 | $45.48 | $44.46 | $44.52 | $44.52 | 197,763 |
| 2016-10-21 | $45.38 | $45.38 | $44.44 | $44.64 | $44.64 | 396,970 |
| 2016-10-20 | $45.80 | $46.15 | $45.48 | $45.69 | $45.69 | 323,953 |
| 2016-10-19 | $44.91 | $46.14 | $44.63 | $45.91 | $45.91 | 298,385 |
| 2016-10-18 | $45.83 | $46.50 | $43.71 | $44.91 | $44.91 | 491,481 |
| 2016-10-17 | $43.75 | $45.10 | $43.65 | $44.80 | $44.80 | 527,917 |
| 2016-10-14 | $42.68 | $43.50 | $42.51 | $43.33 | $43.33 | 344,229 |
| 2016-10-13 | $42.61 | $42.78 | $42.06 | $42.37 | $42.37 | 187,121 |
| 2016-10-12 | $42.97 | $43.14 | $42.72 | $42.93 | $42.93 | 97,332 |
| 2016-10-11 | $43.69 | $43.69 | $42.46 | $42.83 | $42.83 | 164,412 |
| 2016-10-10 | $43.41 | $43.88 | $43.00 | $43.59 | $43.59 | 118,388 |
| 2016-10-07 | $45.01 | $45.01 | $42.91 | $43.10 | $43.10 | 119,769 |
| 2016-10-06 | $43.34 | $43.67 | $42.75 | $43.66 | $43.66 | 178,156 |
| 2016-10-05 | $43.12 | $43.55 | $43.07 | $43.47 | $43.47 | 204,458 |
| 2016-10-04 | $43.74 | $43.79 | $42.92 | $43.09 | $43.09 | 181,005 |
| 2016-10-03 | $43.74 | $43.96 | $43.24 | $43.47 | $43.47 | 233,860 |
| 2016-09-30 | $44.12 | $44.19 | $43.68 | $43.98 | $43.98 | 216,317 |
| 2016-09-29 | $43.80 | $44.67 | $43.70 | $43.84 | $43.84 | 360,026 |
| 2016-09-28 | $43.62 | $44.05 | $43.28 | $44.03 | $44.03 | 335,918 |
| 2016-09-27 | $42.50 | $43.54 | $42.50 | $43.50 | $43.50 | 299,565 |
| 2016-09-26 | $43.57 | $43.57 | $42.36 | $42.63 | $42.63 | 173,170 |
| 2016-09-23 | $44.28 | $44.28 | $42.64 | $42.67 | $42.67 | 226,884 |
| 2016-09-22 | $43.63 | $44.20 | $42.82 | $43.23 | $43.23 | 441,347 |
| 2016-09-21 | $42.41 | $43.28 | $41.60 | $43.17 | $43.17 | 649,036 |
| 2016-09-20 | $40.84 | $41.51 | $40.69 | $41.41 | $41.41 | 365,596 |
| 2016-09-19 | $40.22 | $40.78 | $40.22 | $40.62 | $40.62 | 200,628 |
| 2016-09-16 | $40.79 | $40.88 | $40.10 | $40.15 | $40.15 | 408,276 |
| 2016-09-15 | $39.59 | $40.89 | $39.59 | $40.82 | $40.82 | 428,596 |
| 2016-09-14 | $39.47 | $39.73 | $39.20 | $39.31 | $39.31 | 148,016 |
| 2016-09-13 | $39.18 | $39.52 | $39.00 | $39.29 | $39.29 | 219,703 |
| 2016-09-12 | $38.85 | $39.62 | $38.19 | $39.45 | $39.45 | 220,433 |
| 2016-09-09 | $39.82 | $40.00 | $39.08 | $39.09 | $39.09 | 317,352 |
| 2016-09-08 | $40.08 | $40.38 | $39.96 | $40.18 | $40.18 | 313,498 |
| 2016-09-07 | $39.69 | $40.39 | $39.69 | $40.31 | $40.31 | 407,082 |
| 2016-09-06 | $39.75 | $39.95 | $39.66 | $39.88 | $39.88 | 222,914 |
| 2016-09-02 | $39.58 | $40.08 | $39.43 | $39.80 | $39.80 | 221,651 |
| 2016-09-01 | $40.23 | $40.23 | $39.38 | $39.61 | $39.61 | 233,805 |
| 2016-08-31 | $40.31 | $40.37 | $39.58 | $39.86 | $39.86 | 249,204 |
| 2016-08-30 | $40.05 | $40.48 | $40.05 | $40.19 | $40.19 | 175,537 |
| 2016-08-29 | $40.36 | $40.42 | $40.02 | $40.04 | $40.04 | 210,588 |
| 2016-08-26 | $40.48 | $40.87 | $40.13 | $40.42 | $40.42 | 316,212 |
| 2016-08-25 | $40.55 | $40.65 | $40.31 | $40.44 | $40.44 | 354,339 |
| 2016-08-24 | $40.40 | $40.85 | $40.25 | $40.59 | $40.59 | 418,361 |
| 2016-08-23 | $40.50 | $40.56 | $40.27 | $40.36 | $40.36 | 264,065 |
| 2016-08-22 | $40.00 | $40.61 | $40.00 | $40.50 | $40.50 | 349,193 |
| 2016-08-19 | $39.96 | $40.30 | $39.70 | $40.18 | $40.18 | 310,543 |
| 2016-08-18 | $39.92 | $40.29 | $39.77 | $40.10 | $40.10 | 186,137 |
| 2016-08-17 | $40.39 | $40.40 | $39.78 | $39.96 | $39.96 | 321,311 |
| 2016-08-16 | $40.71 | $40.87 | $40.46 | $40.46 | $40.46 | 353,865 |
| 2016-08-15 | $40.49 | $40.93 | $40.27 | $40.66 | $40.66 | 279,790 |
| 2016-08-12 | $40.06 | $40.37 | $39.95 | $40.27 | $40.27 | 131,291 |
| 2016-08-11 | $40.10 | $40.48 | $40.00 | $40.21 | $40.21 | 188,566 |
| 2016-08-10 | $40.38 | $40.38 | $39.96 | $40.08 | $40.08 | 208,343 |
| 2016-08-09 | $40.00 | $40.38 | $39.82 | $40.23 | $40.23 | 285,348 |
| 2016-08-08 | $39.50 | $40.17 | $39.43 | $40.05 | $40.05 | 439,200 |
| 2016-08-05 | $38.42 | $39.77 | $38.42 | $39.65 | $39.65 | 475,603 |
| 2016-08-04 | $38.08 | $38.71 | $38.08 | $38.39 | $38.39 | 235,048 |
| 2016-08-03 | $37.92 | $38.28 | $37.82 | $38.08 | $38.08 | 212,548 |
| 2016-08-02 | $38.24 | $38.35 | $37.96 | $37.96 | $37.96 | 293,229 |
| 2016-08-01 | $38.06 | $38.37 | $37.88 | $38.14 | $38.14 | 267,176 |
| 2016-07-29 | $37.69 | $37.98 | $37.57 | $37.92 | $37.92 | 340,924 |
| 2016-07-28 | $38.13 | $38.40 | $37.29 | $37.59 | $37.59 | 376,934 |
| 2016-07-27 | $36.95 | $38.38 | $36.50 | $38.36 | $38.36 | 656,076 |
| 2016-07-26 | $36.72 | $37.07 | $36.66 | $36.89 | $36.89 | 308,580 |
| 2016-07-25 | $36.79 | $36.97 | $36.52 | $36.72 | $36.72 | 243,523 |
| 2016-07-22 | $36.34 | $36.95 | $36.17 | $36.71 | $36.71 | 225,624 |
| 2016-07-21 | $36.77 | $36.95 | $36.40 | $36.50 | $36.50 | 388,150 |
| 2016-07-20 | $36.90 | $37.20 | $36.46 | $36.76 | $36.76 | 234,125 |
| 2016-07-19 | $36.56 | $36.90 | $36.42 | $36.68 | $36.68 | 253,730 |
| 2016-07-18 | $36.40 | $36.78 | $36.28 | $36.63 | $36.63 | 298,631 |
| 2016-07-15 | $36.07 | $36.30 | $35.80 | $36.30 | $36.30 | 231,480 |
| 2016-07-14 | $36.14 | $36.28 | $35.81 | $35.87 | $35.87 | 157,721 |
| 2016-07-13 | $35.96 | $36.27 | $35.80 | $36.02 | $36.02 | 221,918 |
| 2016-07-12 | $35.91 | $36.38 | $35.78 | $36.02 | $36.02 | 204,517 |
| 2016-07-11 | $35.50 | $35.82 | $35.40 | $35.64 | $35.64 | 155,023 |
| 2016-07-08 | $35.16 | $35.48 | $35.10 | $35.39 | $35.39 | 244,443 |
| 2016-07-07 | $34.64 | $34.97 | $34.47 | $34.90 | $34.90 | 224,642 |
| 2016-07-06 | $34.39 | $34.71 | $34.27 | $34.53 | $34.53 | 220,981 |
| 2016-07-05 | $34.71 | $34.81 | $34.46 | $34.48 | $34.48 | 232,524 |
| 2016-07-01 | $34.99 | $35.25 | $34.53 | $34.77 | $34.77 | 189,030 |
| 2016-06-30 | $34.57 | $35.10 | $34.43 | $35.08 | $35.08 | 328,383 |
| 2016-06-29 | $34.81 | $34.97 | $34.46 | $34.64 | $34.64 | 242,945 |
| 2016-06-28 | $34.21 | $34.69 | $34.15 | $34.34 | $34.34 | 310,762 |
| 2016-06-27 | $35.22 | $35.43 | $33.90 | $33.95 | $33.95 | 761,598 |
| 2016-06-24 | $35.25 | $35.76 | $35.13 | $35.55 | $35.55 | 993,230 |
| 2016-06-23 | $36.58 | $36.87 | $36.32 | $36.36 | $36.36 | 282,851 |
| 2016-06-22 | $36.64 | $36.87 | $36.11 | $36.17 | $36.17 | 348,230 |
| 2016-06-21 | $36.90 | $37.03 | $36.40 | $36.65 | $36.65 | 293,165 |
| 2016-06-20 | $37.37 | $37.48 | $36.70 | $36.72 | $36.72 | 278,140 |
| 2016-06-17 | $36.88 | $37.25 | $36.81 | $36.94 | $36.94 | 437,416 |
| 2016-06-16 | $36.96 | $36.96 | $36.40 | $36.75 | $36.75 | 380,499 |
| 2016-06-15 | $37.18 | $37.50 | $37.02 | $37.12 | $37.12 | 297,679 |
| 2016-06-14 | $37.13 | $37.43 | $36.89 | $37.00 | $37.00 | 299,929 |
| 2016-06-13 | $37.16 | $37.71 | $37.07 | $37.17 | $37.17 | 283,412 |
| 2016-06-10 | $37.88 | $38.05 | $37.52 | $37.62 | $37.62 | 251,019 |
| 2016-06-09 | $38.19 | $38.37 | $37.92 | $38.10 | $38.10 | 205,401 |
| 2016-06-08 | $38.44 | $38.49 | $38.26 | $38.30 | $38.30 | 327,401 |
| 2016-06-07 | $38.16 | $38.48 | $38.10 | $38.37 | $38.37 | 332,637 |
| 2016-06-06 | $38.20 | $38.42 | $37.90 | $38.28 | $38.28 | 280,126 |
| 2016-06-03 | $38.25 | $38.48 | $38.08 | $38.22 | $38.22 | 253,914 |
| 2016-06-02 | $38.07 | $38.67 | $37.98 | $38.47 | $38.47 | 250,358 |
| 2016-06-01 | $38.50 | $38.80 | $38.17 | $38.49 | $38.49 | 515,584 |
| 2016-05-31 | $38.47 | $38.78 | $38.25 | $38.50 | $38.50 | 566,195 |
| 2016-05-27 | $38.35 | $38.49 | $38.15 | $38.46 | $38.46 | 301,344 |
| 2016-05-26 | $38.54 | $39.00 | $38.09 | $38.23 | $38.23 | 246,517 |
| 2016-05-25 | $38.80 | $38.94 | $38.25 | $38.37 | $38.37 | 314,564 |
| 2016-05-24 | $38.00 | $38.84 | $37.93 | $38.56 | $38.56 | 498,635 |
| 2016-05-23 | $37.65 | $38.42 | $37.56 | $38.03 | $38.03 | 295,988 |
| 2016-05-20 | $37.42 | $37.88 | $37.39 | $37.68 | $37.68 | 411,455 |
| 2016-05-19 | $37.50 | $37.63 | $36.99 | $37.15 | $37.15 | 240,268 |
| 2016-05-18 | $37.33 | $38.02 | $37.10 | $37.59 | $37.59 | 205,936 |
| 2016-05-17 | $37.68 | $37.98 | $37.18 | $37.37 | $37.37 | 337,135 |
| 2016-05-16 | $37.91 | $37.98 | $37.40 | $37.65 | $37.65 | 271,252 |
| 2016-05-13 | $37.98 | $38.00 | $37.63 | $37.91 | $37.91 | 277,646 |
| 2016-05-12 | $37.78 | $38.00 | $37.32 | $37.89 | $37.89 | 308,464 |
| 2016-05-11 | $37.90 | $38.51 | $37.60 | $37.62 | $37.62 | 271,665 |
| 2016-05-10 | $37.53 | $37.99 | $37.33 | $37.94 | $37.94 | 293,881 |
| 2016-05-09 | $37.78 | $38.21 | $37.32 | $37.43 | $37.43 | 238,552 |
| 2016-05-06 | $36.91 | $37.79 | $36.75 | $37.79 | $37.79 | 261,753 |
| 2016-05-05 | $37.22 | $37.41 | $37.03 | $37.19 | $37.19 | 219,778 |
| 2016-05-04 | $37.30 | $37.82 | $37.00 | $37.17 | $37.17 | 251,898 |
| 2016-05-03 | $37.58 | $37.99 | $37.11 | $37.69 | $37.69 | 240,081 |
| 2016-05-02 | $37.69 | $38.56 | $37.22 | $37.75 | $37.75 | 528,527 |
| 2016-04-29 | $36.64 | $37.78 | $36.58 | $37.38 | $37.38 | 387,490 |
| 2016-04-28 | $37.63 | $37.70 | $36.67 | $36.85 | $36.85 | 721,342 |
| 2016-04-27 | $35.18 | $38.54 | $34.89 | $37.95 | $37.95 | 1,821,667 |
| 2016-04-26 | $34.74 | $35.59 | $34.24 | $34.76 | $34.76 | 361,267 |
| 2016-04-25 | $35.21 | $35.44 | $34.50 | $34.79 | $34.79 | 361,333 |
| 2016-04-22 | $35.45 | $35.75 | $35.27 | $35.41 | $35.41 | 273,498 |
| 2016-04-21 | $34.79 | $35.69 | $34.23 | $35.30 | $35.30 | 283,589 |
| 2016-04-20 | $35.51 | $36.00 | $34.85 | $35.09 | $35.09 | 215,506 |
| 2016-04-19 | $35.50 | $35.70 | $35.29 | $35.37 | $35.37 | 171,649 |
| 2016-04-18 | $35.24 | $35.81 | $35.09 | $35.47 | $35.47 | 222,644 |
| 2016-04-15 | $35.27 | $35.49 | $34.96 | $35.41 | $35.41 | 135,486 |
| 2016-04-14 | $35.66 | $35.78 | $35.39 | $35.47 | $35.47 | 150,533 |
| 2016-04-13 | $35.29 | $35.81 | $35.16 | $35.64 | $35.64 | 249,741 |
| 2016-04-12 | $34.62 | $35.25 | $34.44 | $35.06 | $35.06 | 171,488 |
| 2016-04-11 | $34.87 | $35.26 | $34.67 | $34.77 | $34.77 | 163,151 |
| 2016-04-08 | $34.76 | $34.99 | $34.55 | $34.71 | $34.71 | 196,257 |
| 2016-04-07 | $34.98 | $35.29 | $34.51 | $34.55 | $34.55 | 243,878 |
| 2016-04-06 | $34.78 | $35.41 | $34.49 | $35.29 | $35.29 | 329,893 |
| 2016-04-05 | $34.15 | $35.19 | $34.15 | $34.78 | $34.78 | 232,705 |
| 2016-04-04 | $35.46 | $35.46 | $34.29 | $34.59 | $34.59 | 325,651 |
| 2016-04-01 | $35.02 | $35.66 | $34.97 | $35.40 | $35.40 | 277,329 |
| 2016-03-31 | $35.40 | $35.55 | $35.16 | $35.30 | $35.30 | 253,934 |
| 2016-03-30 | $35.13 | $35.51 | $35.03 | $35.27 | $35.27 | 266,772 |
| 2016-03-29 | $33.39 | $34.99 | $33.20 | $34.78 | $34.78 | 257,129 |
| 2016-03-28 | $34.22 | $34.37 | $33.73 | $33.77 | $33.77 | 153,499 |
| 2016-03-24 | $34.18 | $34.18 | $33.84 | $34.00 | $34.00 | 183,657 |
| 2016-03-23 | $34.91 | $35.01 | $34.30 | $34.43 | $34.43 | 252,987 |
| 2016-03-22 | $34.34 | $34.95 | $33.40 | $34.94 | $34.94 | 170,798 |
| 2016-03-21 | $34.86 | $35.04 | $34.34 | $34.42 | $34.42 | 225,418 |
| 2016-03-18 | $34.99 | $34.99 | $33.60 | $34.66 | $34.66 | 521,374 |
| 2016-03-17 | $34.22 | $36.00 | $34.22 | $35.44 | $35.44 | 427,867 |
| 2016-03-16 | $33.44 | $34.32 | $33.20 | $34.10 | $34.10 | 206,911 |
| 2016-03-15 | $33.56 | $33.94 | $33.30 | $33.43 | $33.43 | 216,525 |
| 2016-03-14 | $33.10 | $33.89 | $32.91 | $33.74 | $33.74 | 371,670 |
| 2016-03-11 | $32.29 | $33.22 | $32.19 | $33.14 | $33.14 | 172,702 |
| 2016-03-10 | $32.20 | $32.72 | $31.59 | $31.87 | $31.87 | 150,475 |
| 2016-03-09 | $31.99 | $32.65 | $31.41 | $32.31 | $32.31 | 196,737 |
| 2016-03-08 | $32.41 | $33.34 | $32.10 | $32.12 | $32.12 | 189,759 |
| 2016-03-07 | $32.67 | $33.08 | $32.42 | $32.84 | $32.84 | 216,232 |
| 2016-03-04 | $32.07 | $32.80 | $32.00 | $32.74 | $32.74 | 405,476 |
| 2016-03-03 | $31.61 | $32.15 | $31.61 | $32.01 | $32.01 | 226,521 |
| 2016-03-02 | $31.52 | $31.87 | $31.34 | $31.77 | $31.77 | 181,192 |
| 2016-03-01 | $31.52 | $32.00 | $31.33 | $31.69 | $31.69 | 221,795 |
| 2016-02-29 | $31.20 | $31.84 | $31.18 | $31.34 | $31.34 | 307,850 |
| 2016-02-26 | $31.45 | $31.78 | $31.04 | $31.19 | $31.19 | 196,815 |
| 2016-02-25 | $30.68 | $31.27 | $30.68 | $31.24 | $31.24 | 228,539 |
| 2016-02-24 | $30.09 | $30.73 | $29.50 | $30.53 | $30.53 | 191,802 |
| 2016-02-23 | $31.18 | $31.40 | $29.50 | $30.29 | $30.29 | 461,860 |
| 2016-02-22 | $30.89 | $31.44 | $30.52 | $31.20 | $31.20 | 446,481 |
| 2016-02-19 | $30.11 | $30.77 | $29.81 | $30.48 | $30.48 | 383,294 |
| 2016-02-18 | $30.12 | $30.48 | $29.56 | $30.19 | $30.19 | 291,562 |
| 2016-02-17 | $30.86 | $31.32 | $30.12 | $30.15 | $30.15 | 397,361 |
| 2016-02-16 | $29.98 | $30.88 | $29.81 | $30.72 | $30.72 | 260,774 |
| 2016-02-12 | $28.61 | $29.75 | $28.40 | $29.70 | $29.70 | 661,642 |
| 2016-02-11 | $30.50 | $30.87 | $28.02 | $28.39 | $28.39 | 1,705,163 |
| 2016-02-10 | $34.88 | $34.99 | $32.79 | $33.09 | $33.09 | 729,931 |
| 2016-02-09 | $33.31 | $34.41 | $33.23 | $34.20 | $34.20 | 426,167 |
| 2016-02-08 | $33.25 | $33.96 | $33.00 | $33.65 | $33.65 | 367,778 |
| 2016-02-05 | $34.49 | $34.57 | $33.48 | $33.70 | $33.70 | 299,870 |
| 2016-02-04 | $34.86 | $35.40 | $33.48 | $34.41 | $34.41 | 830,770 |
| 2016-02-03 | $33.13 | $33.17 | $31.95 | $32.43 | $32.43 | 533,415 |
| 2016-02-02 | $33.23 | $33.39 | $32.56 | $32.74 | $32.74 | 211,686 |
| 2016-02-01 | $33.73 | $33.98 | $33.32 | $33.68 | $33.68 | 202,548 |
| 2016-01-29 | $33.11 | $34.06 | $33.11 | $33.93 | $33.93 | 428,116 |
| 2016-01-28 | $32.99 | $33.30 | $32.85 | $32.99 | $32.99 | 253,580 |
| 2016-01-27 | $33.02 | $33.19 | $32.55 | $32.75 | $32.75 | 325,200 |
| 2016-01-26 | $32.21 | $33.81 | $32.16 | $33.27 | $33.27 | 408,741 |
| 2016-01-25 | $32.11 | $32.48 | $31.94 | $32.13 | $32.13 | 189,203 |
| 2016-01-22 | $32.35 | $32.44 | $31.82 | $32.19 | $32.19 | 247,280 |
| 2016-01-21 | $32.28 | $32.88 | $31.71 | $31.71 | $31.71 | 310,278 |
| 2016-01-20 | $30.95 | $32.43 | $30.71 | $32.25 | $32.25 | 671,179 |
| 2016-01-19 | $31.12 | $31.92 | $30.87 | $31.27 | $31.27 | 449,132 |
| 2016-01-15 | $30.25 | $30.97 | $30.13 | $30.94 | $30.94 | 351,906 |
| 2016-01-14 | $30.37 | $31.11 | $30.00 | $31.03 | $31.03 | 373,355 |
| 2016-01-13 | $31.58 | $31.88 | $30.21 | $30.42 | $30.42 | 383,532 |
| 2016-01-12 | $31.95 | $32.19 | $31.36 | $31.67 | $31.67 | 341,989 |
| 2016-01-11 | $32.10 | $32.25 | $31.39 | $31.69 | $31.69 | 237,793 |
| 2016-01-08 | $32.56 | $32.57 | $31.85 | $31.94 | $31.94 | 359,583 |
| 2016-01-07 | $32.38 | $32.94 | $32.18 | $32.40 | $32.40 | 378,643 |
| 2016-01-06 | $33.81 | $33.99 | $32.84 | $32.96 | $32.96 | 491,328 |
| 2016-01-05 | $34.12 | $34.28 | $33.35 | $33.63 | $33.63 | 362,041 |
| 2016-01-04 | $34.34 | $34.99 | $33.53 | $34.10 | $34.10 | 672,679 |
| 2015-12-31 | $35.91 | $36.00 | $35.39 | $35.40 | $35.40 | 178,744 |
| 2015-12-30 | $36.35 | $36.65 | $36.01 | $36.04 | $36.04 | 166,842 |
| 2015-12-29 | $36.45 | $36.73 | $35.87 | $36.35 | $36.35 | 278,668 |
| 2015-12-28 | $36.01 | $36.45 | $35.81 | $35.99 | $35.99 | 282,274 |
| 2015-12-24 | $36.36 | $36.37 | $35.78 | $36.09 | $36.09 | 145,543 |
| 2015-12-23 | $36.36 | $36.67 | $36.08 | $36.49 | $36.49 | 433,987 |
| 2015-12-22 | $36.15 | $36.40 | $35.82 | $36.21 | $36.21 | 522,014 |
| 2015-12-21 | $36.00 | $36.43 | $35.57 | $36.02 | $36.02 | 717,270 |
| 2015-12-18 | $36.87 | $36.90 | $35.47 | $35.73 | $35.73 | 1,217,286 |
| 2015-12-17 | $36.22 | $37.71 | $36.19 | $36.95 | $36.95 | 1,022,874 |
| 2015-12-16 | $34.66 | $36.40 | $34.62 | $36.29 | $36.29 | 740,626 |
| 2015-12-15 | $34.32 | $34.78 | $34.12 | $34.58 | $34.58 | 345,147 |
| 2015-12-14 | $33.99 | $34.19 | $33.57 | $34.10 | $34.10 | 319,066 |
| 2015-12-11 | $33.85 | $34.25 | $33.50 | $34.03 | $34.03 | 422,792 |
| 2015-12-10 | $33.18 | $34.13 | $33.04 | $34.11 | $34.11 | 460,852 |
| 2015-12-09 | $32.87 | $33.59 | $32.78 | $33.24 | $33.24 | 296,127 |
| 2015-12-08 | $32.27 | $33.30 | $32.10 | $33.20 | $33.20 | 226,283 |
| 2015-12-07 | $33.30 | $33.48 | $32.55 | $32.84 | $32.84 | 383,902 |
| 2015-12-04 | $32.59 | $33.64 | $32.48 | $33.35 | $33.35 | 401,467 |
| 2015-12-03 | $33.33 | $33.52 | $32.48 | $32.58 | $32.58 | 235,121 |
| 2015-12-02 | $33.39 | $33.74 | $33.06 | $33.34 | $33.34 | 256,495 |
| 2015-12-01 | $33.30 | $33.30 | $32.84 | $33.18 | $33.18 | 294,540 |
| 2015-11-30 | $33.05 | $33.44 | $32.98 | $33.09 | $33.09 | 197,205 |
| 2015-11-27 | $32.98 | $33.35 | $32.76 | $33.07 | $33.07 | 114,278 |
| 2015-11-25 | $32.77 | $32.99 | $32.31 | $32.91 | $32.91 | 262,786 |
| 2015-11-24 | $31.92 | $32.82 | $31.78 | $32.64 | $32.64 | 262,251 |
| 2015-11-23 | $32.48 | $32.59 | $32.08 | $32.17 | $32.17 | 156,737 |
| 2015-11-20 | $32.00 | $32.54 | $31.72 | $32.50 | $32.50 | 199,388 |
| 2015-11-19 | $31.69 | $31.99 | $31.50 | $31.90 | $31.90 | 133,493 |
| 2015-11-18 | $31.09 | $31.77 | $31.01 | $31.74 | $31.74 | 126,852 |
| 2015-11-17 | $31.11 | $31.48 | $30.90 | $31.11 | $31.11 | 147,591 |
| 2015-11-16 | $30.92 | $31.12 | $30.44 | $31.01 | $31.01 | 210,426 |
| 2015-11-13 | $31.42 | $31.60 | $30.79 | $30.79 | $30.79 | 147,686 |
| 2015-11-12 | $31.74 | $31.85 | $31.26 | $31.40 | $31.40 | 277,235 |
| 2015-11-11 | $31.74 | $32.13 | $31.54 | $31.95 | $31.95 | 244,475 |
| 2015-11-10 | $31.47 | $31.87 | $30.88 | $31.59 | $31.59 | 231,622 |
| 2015-11-09 | $31.44 | $32.13 | $31.02 | $31.84 | $31.84 | 429,486 |
| 2015-11-06 | $31.28 | $31.54 | $30.91 | $31.45 | $31.45 | 153,637 |
| 2015-11-05 | $31.55 | $31.55 | $30.96 | $31.42 | $31.42 | 231,250 |
| 2015-11-04 | $30.90 | $31.80 | $30.69 | $31.59 | $31.59 | 259,173 |
| 2015-11-03 | $31.27 | $31.38 | $30.90 | $30.95 | $30.95 | 248,639 |
| 2015-11-02 | $30.03 | $31.36 | $30.00 | $31.27 | $31.27 | 238,083 |
| 2015-10-30 | $30.19 | $30.38 | $29.95 | $30.01 | $30.01 | 177,376 |
| 2015-10-29 | $30.82 | $30.94 | $30.15 | $30.19 | $30.19 | 241,865 |
| 2015-10-28 | $29.75 | $30.90 | $29.60 | $30.89 | $30.89 | 282,541 |
| 2015-10-27 | $29.86 | $29.90 | $29.42 | $29.64 | $29.64 | 270,972 |
| 2015-10-26 | $29.78 | $30.00 | $29.65 | $29.91 | $29.91 | 240,730 |
| 2015-10-23 | $29.75 | $29.91 | $29.39 | $29.82 | $29.82 | 361,076 |
| 2015-10-22 | $29.14 | $29.80 | $28.99 | $29.76 | $29.76 | 500,845 |
| 2015-10-21 | $31.24 | $31.50 | $29.01 | $29.15 | $29.15 | 948,944 |
| 2015-10-20 | $30.76 | $31.46 | $30.69 | $31.24 | $31.24 | 814,616 |
| 2015-10-19 | $30.64 | $31.10 | $30.35 | $30.73 | $30.73 | 375,058 |
| 2015-10-16 | $30.32 | $30.53 | $29.98 | $30.33 | $30.33 | 300,981 |
| 2015-10-15 | $30.59 | $30.79 | $29.72 | $30.35 | $30.35 | 394,948 |
| 2015-10-14 | $31.12 | $31.51 | $30.43 | $30.48 | $30.48 | 210,294 |
| 2015-10-13 | $31.38 | $31.84 | $31.07 | $31.18 | $31.18 | 292,069 |
| 2015-10-12 | $31.40 | $31.40 | $31.02 | $31.30 | $31.30 | 180,644 |
| 2015-10-09 | $31.56 | $32.13 | $31.06 | $31.40 | $31.40 | 299,551 |
| 2015-10-08 | $31.06 | $31.36 | $30.89 | $31.24 | $31.24 | 250,244 |
| 2015-10-07 | $30.11 | $31.48 | $30.01 | $31.17 | $31.17 | 586,832 |
| 2015-10-06 | $30.00 | $30.31 | $29.83 | $30.12 | $30.12 | 276,318 |
| 2015-10-05 | $29.41 | $30.29 | $29.38 | $29.96 | $29.96 | 424,529 |
| 2015-10-02 | $28.79 | $29.29 | $28.27 | $29.26 | $29.26 | 401,819 |
| 2015-10-01 | $29.07 | $29.25 | $28.97 | $29.21 | $29.21 | 279,153 |
| 2015-09-30 | $28.84 | $29.24 | $28.70 | $29.14 | $29.14 | 264,506 |
| 2015-09-29 | $28.60 | $28.93 | $28.51 | $28.57 | $28.57 | 226,292 |
| 2015-09-28 | $28.95 | $29.21 | $28.64 | $28.64 | $28.64 | 266,348 |
| 2015-09-25 | $29.77 | $30.00 | $28.99 | $29.16 | $29.16 | 252,962 |
| 2015-09-24 | $29.10 | $29.33 | $28.98 | $29.29 | $29.29 | 256,483 |
| 2015-09-23 | $29.19 | $29.45 | $29.00 | $29.24 | $29.24 | 380,811 |
| 2015-09-22 | $29.70 | $29.74 | $28.97 | $29.20 | $29.20 | 201,075 |
| 2015-09-21 | $30.61 | $30.87 | $29.89 | $29.93 | $29.93 | 309,763 |
| 2015-09-18 | $30.35 | $30.92 | $29.62 | $30.33 | $30.33 | 918,502 |
| 2015-09-17 | $30.50 | $32.16 | $30.50 | $31.34 | $31.34 | 740,658 |
| 2015-09-16 | $30.47 | $30.54 | $30.11 | $30.27 | $30.27 | 273,688 |
| 2015-09-15 | $29.89 | $30.33 | $29.80 | $30.32 | $30.32 | 308,601 |
| 2015-09-14 | $30.13 | $30.38 | $29.83 | $29.89 | $29.89 | 221,554 |
| 2015-09-11 | $29.63 | $30.22 | $29.59 | $30.05 | $30.05 | 220,920 |
| 2015-09-10 | $30.13 | $30.32 | $29.66 | $29.71 | $29.71 | 391,205 |
| 2015-09-09 | $30.49 | $30.82 | $30.09 | $30.13 | $30.13 | 316,142 |
| 2015-09-08 | $29.88 | $30.63 | $29.82 | $30.50 | $30.50 | 287,061 |
Irobot Corp (IRBT) News Headlines
.jpg)
The 10 best Walmart deals to shop this week: Anker, iRobot, Apple and more
None
cnn.com Feb. 26, 2025.jpg)
.jpg)
Recent Irobot Corp (IRBT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Irobot Corp (IRBT) in the Consumer Electronics Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Apple Inc | AAPL | Consumer Electronics | Technology | 137,000 |
| LG Display Co Ltd | LPL | Consumer Electronics | Technology | 25,533 |
| VOXX International Corp - Class A | VOXX | Consumer Electronics | Technology | 2,000 |
| Universal Electronics Inc | UEIC | Consumer Electronics | Technology | 1,550 |
| GoPro Inc - Class A | GPRO | Consumer Electronics | Technology | 1,400 |
| Sonos Inc | SONO | Consumer Electronics | Technology | 1,400 |
| Hamilton Beach Brands Holding Co - Class A | HBB | Consumer Electronics | Technology | 1,216 |
| Irobot Corp | IRBT | Consumer Electronics | Technology | 1,120 |
| VIZIO Holding Corp - Class A | VZIO | Consumer Electronics | Technology | 1,100 |
| Viomi Technology Co Ltd | VIOT | Consumer Electronics | Technology | 1,000 |