Johnson Outdoors Inc - Class A (JOUT) Exchange: NASDAQ
Data as of May 9, 2025
$23.57 ($0.19) 0.81%
Johnson Outdoors Inc - Class A - Daily Information
Click for more stock information on Johnson Outdoors Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $23.29 |
| Previous Close | $23.57 |
| High | $23.60 |
| Low | $23.17 |
| Adjusted Open | $23.29 |
| Previous Adjusted Close | $23.57 |
| Adjusted High | $23.60 |
| Adjusted Low | $23.17 |
About Johnson Outdoors Inc - Class A (JOUT)
Johnson Outdoors Inc. - Class A (JOUT) is a leading international outdoor recreational products company, whose five main operating divisions are Marine Electronics, Outdoor Equipment, Watercraft, Diving and Camping. Its brands include Minn Kota, Humminbird, Johnson Outdoors Marine Electronics, Old Town Canoes & Kayaks, Kaytees, Jetboil, and Eureka! Founded in 1970, Johnson Outdoors Inc. has grown from a small company of only 14 employees to one of the leading companies in the outdoor recreation space. It has approximately 1,500 employees worldwide and continues to expand its global presence through strategic partnerships and acquisitions. Today, Johnson Outdoors is one of the largest global manufacturers of outdoor recreational products and is owned by private equity firm Maranon Capital since 2019. The company continues to focus on organic growth while investing in technology and innovation to drive long-term growth and increase its market presence.
Invest in Johnson Outdoors Inc - Class A (JOUT)
Historical Stock Data for Johnson Outdoors Inc - Class A (JOUT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $23.29 | $23.60 | $23.17 | $23.57 | $23.57 | 21,336 |
| 2025-04-28 | $23.56 | $23.64 | $22.71 | $23.38 | $23.38 | 31,002 |
| 2025-04-25 | $23.65 | $24.10 | $23.30 | $23.58 | $23.58 | 33,094 |
| 2025-04-24 | $22.82 | $23.85 | $22.82 | $23.78 | $23.78 | 46,447 |
| 2025-04-23 | $23.42 | $23.50 | $22.53 | $22.72 | $22.72 | 43,327 |
| 2025-04-22 | $22.36 | $23.05 | $22.25 | $22.96 | $22.96 | 31,656 |
| 2025-04-21 | $21.87 | $22.10 | $21.48 | $21.91 | $21.91 | 55,008 |
| 2025-04-17 | $21.70 | $22.52 | $21.50 | $21.93 | $21.93 | 30,078 |
| 2025-04-16 | $22.04 | $22.89 | $21.33 | $21.71 | $21.71 | 43,713 |
| 2025-04-15 | $22.70 | $22.70 | $21.88 | $22.05 | $22.05 | 29,722 |
| 2025-04-14 | $22.79 | $23.09 | $22.17 | $22.62 | $22.62 | 34,221 |
| 2025-04-11 | $22.04 | $23.33 | $21.47 | $22.62 | $22.62 | 37,459 |
| 2025-04-10 | $22.33 | $22.77 | $21.70 | $22.24 | $22.24 | 39,402 |
| 2025-04-09 | $21.99 | $24.33 | $21.87 | $23.59 | $23.25 | 53,314 |
| 2025-04-08 | $23.57 | $24.76 | $22.12 | $22.46 | $22.13 | 49,784 |
| 2025-04-07 | $23.20 | $24.53 | $22.60 | $23.26 | $22.92 | 44,508 |
| 2025-04-04 | $23.13 | $24.17 | $22.58 | $24.09 | $24.09 | 59,880 |
| 2025-04-03 | $24.51 | $24.51 | $23.28 | $23.36 | $23.36 | 57,208 |
| 2025-04-02 | $25.01 | $25.67 | $24.50 | $25.51 | $25.51 | 29,096 |
| 2025-04-01 | $24.79 | $25.05 | $24.44 | $24.94 | $24.94 | 27,760 |
| 2025-03-31 | $24.69 | $25.10 | $24.37 | $24.84 | $24.84 | 39,425 |
| 2025-03-28 | $25.60 | $25.60 | $24.85 | $24.91 | $24.91 | 22,416 |
| 2025-03-27 | $25.35 | $26.03 | $25.30 | $25.83 | $25.83 | 23,307 |
| 2025-03-26 | $25.31 | $25.76 | $25.15 | $25.51 | $25.51 | 24,374 |
| 2025-03-25 | $25.60 | $25.84 | $25.23 | $25.31 | $25.31 | 29,525 |
| 2025-03-24 | $24.93 | $25.85 | $24.89 | $25.72 | $25.72 | 30,954 |
| 2025-03-21 | $24.54 | $25.06 | $24.16 | $24.79 | $24.79 | 114,097 |
| 2025-03-20 | $25.20 | $25.74 | $24.56 | $24.77 | $24.77 | 61,728 |
| 2025-03-19 | $25.44 | $25.74 | $25.23 | $25.36 | $25.36 | 44,085 |
| 2025-03-18 | $25.15 | $25.33 | $24.88 | $25.20 | $25.20 | 71,423 |
| 2025-03-17 | $24.92 | $25.77 | $24.92 | $25.23 | $25.23 | 52,555 |
| 2025-03-14 | $24.95 | $25.15 | $24.74 | $25.05 | $25.05 | 50,291 |
| 2025-03-13 | $25.82 | $25.82 | $24.86 | $24.86 | $24.86 | 27,572 |
| 2025-03-12 | $26.22 | $26.98 | $25.17 | $25.78 | $25.78 | 42,978 |
| 2025-03-11 | $26.43 | $27.07 | $25.61 | $25.80 | $25.80 | 49,436 |
| 2025-03-10 | $27.10 | $27.53 | $26.37 | $26.43 | $26.43 | 64,580 |
| 2025-03-07 | $27.38 | $27.94 | $26.37 | $27.20 | $27.20 | 77,668 |
| 2025-03-06 | $25.50 | $27.19 | $25.42 | $26.98 | $26.98 | 105,413 |
| 2025-03-05 | $25.99 | $26.45 | $25.33 | $25.83 | $25.83 | 51,771 |
| 2025-03-04 | $25.58 | $26.17 | $25.18 | $25.83 | $25.83 | 61,724 |
| 2025-03-03 | $26.94 | $27.07 | $25.95 | $25.95 | $25.95 | 74,906 |
| 2025-02-28 | $27.29 | $27.47 | $26.62 | $26.90 | $26.90 | 47,261 |
| 2025-02-27 | $27.29 | $27.50 | $27.10 | $27.27 | $27.27 | 33,782 |
| 2025-02-26 | $28.46 | $28.46 | $27.24 | $27.52 | $27.52 | 42,179 |
| 2025-02-25 | $27.54 | $28.41 | $27.41 | $28.20 | $28.20 | 28,744 |
| 2025-02-24 | $28.10 | $28.10 | $27.30 | $27.54 | $27.54 | 34,057 |
| 2025-02-21 | $28.66 | $29.00 | $27.82 | $27.85 | $27.85 | 42,373 |
| 2025-02-20 | $28.88 | $28.88 | $28.13 | $28.35 | $28.35 | 42,079 |
| 2025-02-19 | $30.23 | $30.23 | $28.98 | $28.98 | $28.98 | 30,070 |
| 2025-02-18 | $30.28 | $30.59 | $29.81 | $29.81 | $29.81 | 34,931 |
| 2025-02-14 | $29.72 | $30.25 | $29.64 | $30.23 | $30.23 | 22,533 |
| 2025-02-13 | $29.09 | $29.74 | $28.80 | $29.72 | $29.72 | 56,138 |
| 2025-02-12 | $28.65 | $29.11 | $28.49 | $28.97 | $28.97 | 32,896 |
| 2025-02-11 | $29.21 | $29.56 | $29.09 | $29.13 | $29.13 | 54,904 |
| 2025-02-10 | $29.15 | $29.49 | $28.81 | $29.27 | $29.27 | 43,788 |
| 2025-02-07 | $29.43 | $29.58 | $28.92 | $28.95 | $28.95 | 56,518 |
| 2025-02-06 | $29.08 | $29.54 | $28.80 | $29.42 | $29.42 | 62,253 |
| 2025-02-05 | $28.81 | $29.56 | $28.15 | $28.70 | $28.70 | 95,214 |
| 2025-02-04 | $29.36 | $29.76 | $28.19 | $28.80 | $28.80 | 91,951 |
| 2025-02-03 | $30.80 | $32.00 | $29.37 | $29.49 | $29.49 | 132,542 |
| 2025-01-31 | $33.19 | $33.19 | $32.11 | $32.40 | $32.40 | 32,802 |
| 2025-01-30 | $32.80 | $33.17 | $32.76 | $32.93 | $32.93 | 22,919 |
| 2025-01-29 | $32.16 | $32.84 | $32.12 | $32.38 | $32.38 | 36,578 |
| 2025-01-28 | $33.91 | $33.91 | $32.21 | $32.39 | $32.39 | 33,877 |
| 2025-01-27 | $32.93 | $34.28 | $32.88 | $33.90 | $33.90 | 40,024 |
| 2025-01-24 | $33.16 | $33.43 | $32.70 | $32.92 | $32.92 | 25,242 |
| 2025-01-23 | $32.97 | $33.23 | $32.40 | $33.16 | $33.16 | 37,538 |
| 2025-01-22 | $33.90 | $33.90 | $33.07 | $33.26 | $33.26 | 38,269 |
| 2025-01-21 | $33.50 | $33.91 | $32.77 | $33.76 | $33.76 | 43,924 |
| 2025-01-17 | $33.43 | $33.50 | $32.15 | $32.96 | $32.96 | 56,317 |
| 2025-01-16 | $33.60 | $33.74 | $32.39 | $33.36 | $33.36 | 46,994 |
| 2025-01-15 | $33.75 | $33.75 | $33.19 | $33.59 | $33.59 | 21,358 |
| 2025-01-14 | $33.35 | $33.48 | $32.51 | $33.18 | $33.18 | 30,299 |
| 2025-01-13 | $32.96 | $33.48 | $32.20 | $32.94 | $32.94 | 31,477 |
| 2025-01-10 | $33.58 | $33.58 | $32.55 | $33.22 | $33.22 | 29,500 |
| 2025-01-08 | $34.90 | $34.90 | $33.14 | $34.36 | $34.02 | 37,045 |
| 2025-01-07 | $35.70 | $36.00 | $34.67 | $34.98 | $34.64 | 52,230 |
| 2025-01-06 | $34.65 | $35.73 | $34.65 | $35.60 | $35.25 | 41,534 |
| 2025-01-03 | $32.82 | $34.29 | $32.24 | $34.25 | $34.25 | 67,230 |
| 2025-01-02 | $33.39 | $34.05 | $32.68 | $32.82 | $32.82 | 50,080 |
| 2024-12-31 | $33.22 | $34.03 | $32.80 | $33.00 | $33.00 | 128,148 |
| 2024-12-30 | $34.17 | $34.30 | $32.50 | $33.01 | $33.01 | 44,433 |
| 2024-12-27 | $34.59 | $34.83 | $32.52 | $34.22 | $34.22 | 66,305 |
| 2024-12-26 | $34.09 | $35.00 | $34.09 | $34.80 | $34.80 | 61,820 |
| 2024-12-24 | $34.62 | $34.62 | $33.99 | $34.50 | $34.50 | 22,841 |
| 2024-12-23 | $37.16 | $37.43 | $34.31 | $34.53 | $34.53 | 99,109 |
| 2024-12-20 | $36.36 | $37.83 | $36.36 | $37.37 | $37.37 | 174,971 |
| 2024-12-19 | $36.11 | $37.01 | $35.70 | $36.63 | $36.63 | 60,501 |
| 2024-12-18 | $38.07 | $38.33 | $36.09 | $36.09 | $36.09 | 57,139 |
| 2024-12-17 | $37.30 | $37.89 | $37.09 | $37.69 | $37.69 | 47,319 |
| 2024-12-16 | $38.00 | $38.03 | $36.91 | $37.20 | $37.20 | 86,112 |
| 2024-12-13 | $36.71 | $38.37 | $36.71 | $38.20 | $38.20 | 74,301 |
| 2024-12-12 | $35.37 | $36.81 | $35.19 | $36.69 | $36.69 | 75,669 |
| 2024-12-11 | $34.93 | $36.29 | $34.29 | $35.38 | $35.38 | 73,548 |
| 2024-12-10 | $29.98 | $35.07 | $29.98 | $35.00 | $35.00 | 120,427 |
| 2024-12-09 | $33.96 | $35.18 | $33.93 | $34.44 | $34.44 | 50,424 |
| 2024-12-06 | $33.23 | $33.60 | $32.85 | $33.48 | $33.48 | 45,186 |
| 2024-12-05 | $33.44 | $33.47 | $32.51 | $33.16 | $33.16 | 31,574 |
| 2024-12-04 | $33.04 | $33.75 | $33.00 | $33.74 | $33.74 | 28,023 |
| 2024-12-03 | $33.26 | $33.39 | $32.88 | $33.21 | $33.21 | 41,113 |
| 2024-12-02 | $33.84 | $33.84 | $33.31 | $33.45 | $33.45 | 29,618 |
| 2024-11-29 | $33.46 | $33.70 | $33.13 | $33.66 | $33.66 | 14,499 |
| 2024-11-27 | $32.86 | $33.71 | $32.86 | $33.29 | $33.29 | 16,737 |
| 2024-11-26 | $33.97 | $33.97 | $32.77 | $32.80 | $32.80 | 25,025 |
| 2024-11-25 | $33.48 | $35.00 | $33.48 | $34.27 | $34.27 | 25,950 |
| 2024-11-22 | $32.74 | $33.50 | $32.74 | $33.37 | $33.37 | 38,040 |
| 2024-11-21 | $32.13 | $32.64 | $31.92 | $32.51 | $32.51 | 32,271 |
| 2024-11-20 | $31.73 | $31.99 | $31.60 | $31.67 | $31.67 | 18,400 |
| 2024-11-19 | $32.24 | $32.41 | $32.00 | $32.27 | $32.27 | 26,282 |
| 2024-11-18 | $33.09 | $33.09 | $32.42 | $32.42 | $32.42 | 28,132 |
| 2024-11-15 | $33.22 | $33.68 | $32.57 | $32.93 | $32.93 | 27,580 |
| 2024-11-14 | $33.55 | $33.84 | $32.53 | $32.92 | $32.92 | 30,965 |
| 2024-11-13 | $34.80 | $34.88 | $33.33 | $33.36 | $33.36 | 30,275 |
| 2024-11-12 | $35.19 | $35.26 | $34.50 | $34.78 | $34.78 | 38,647 |
| 2024-11-11 | $34.86 | $35.19 | $34.74 | $35.19 | $35.19 | 25,453 |
| 2024-11-08 | $34.60 | $34.82 | $34.50 | $34.63 | $34.63 | 23,183 |
| 2024-11-07 | $34.29 | $34.82 | $34.22 | $34.53 | $34.53 | 38,471 |
| 2024-11-06 | $34.18 | $35.03 | $33.71 | $34.00 | $34.00 | 100,073 |
| 2024-11-05 | $32.26 | $32.84 | $32.15 | $32.67 | $32.67 | 41,442 |
| 2024-11-04 | $32.08 | $32.83 | $31.85 | $32.22 | $32.22 | 51,848 |
| 2024-11-01 | $31.61 | $32.16 | $31.61 | $32.08 | $32.08 | 30,611 |
| 2024-10-31 | $32.22 | $32.29 | $31.60 | $31.62 | $31.62 | 42,146 |
| 2024-10-30 | $32.59 | $32.99 | $32.01 | $32.37 | $32.37 | 22,430 |
| 2024-10-29 | $32.40 | $32.75 | $32.34 | $32.47 | $32.47 | 24,170 |
| 2024-10-28 | $32.26 | $32.85 | $32.26 | $32.59 | $32.59 | 19,122 |
| 2024-10-25 | $32.79 | $33.00 | $32.13 | $32.16 | $32.16 | 21,443 |
| 2024-10-24 | $33.27 | $33.27 | $32.36 | $32.51 | $32.51 | 26,824 |
| 2024-10-23 | $33.11 | $33.26 | $32.78 | $33.14 | $33.14 | 23,374 |
| 2024-10-22 | $34.11 | $34.11 | $33.25 | $33.38 | $33.38 | 28,574 |
| 2024-10-21 | $34.37 | $34.57 | $33.74 | $33.88 | $33.88 | 44,536 |
| 2024-10-18 | $34.86 | $34.86 | $34.43 | $34.61 | $34.61 | 19,623 |
| 2024-10-17 | $34.62 | $34.75 | $34.25 | $34.67 | $34.67 | 23,030 |
| 2024-10-16 | $33.68 | $34.64 | $33.68 | $34.62 | $34.62 | 42,035 |
| 2024-10-15 | $33.33 | $34.05 | $33.33 | $33.50 | $33.50 | 37,554 |
| 2024-10-14 | $33.95 | $33.98 | $33.45 | $33.45 | $33.45 | 23,270 |
| 2024-10-11 | $33.71 | $34.05 | $33.50 | $34.01 | $34.01 | 25,661 |
| 2024-10-10 | $33.69 | $33.87 | $33.43 | $33.51 | $33.51 | 34,926 |
| 2024-10-09 | $34.02 | $34.30 | $34.00 | $34.05 | $34.05 | 31,203 |
| 2024-10-08 | $34.18 | $34.48 | $34.01 | $34.11 | $33.78 | 46,908 |
| 2024-10-07 | $34.60 | $34.60 | $33.72 | $34.30 | $33.97 | 24,947 |
| 2024-10-04 | $35.00 | $35.31 | $34.40 | $34.65 | $34.32 | 36,031 |
| 2024-10-03 | $35.00 | $35.33 | $34.54 | $34.87 | $34.54 | 38,814 |
| 2024-10-02 | $35.30 | $35.64 | $35.21 | $35.47 | $35.13 | 25,751 |
| 2024-10-01 | $36.21 | $36.21 | $35.36 | $35.57 | $35.23 | 31,528 |
| 2024-09-30 | $36.39 | $36.71 | $35.83 | $36.20 | $35.85 | 35,102 |
| 2024-09-27 | $37.48 | $37.89 | $36.46 | $36.46 | $36.46 | 56,144 |
| 2024-09-26 | $36.21 | $37.03 | $35.95 | $37.03 | $37.03 | 41,934 |
| 2024-09-25 | $36.64 | $36.64 | $35.52 | $35.99 | $35.99 | 26,996 |
| 2024-09-24 | $37.58 | $37.68 | $36.57 | $36.62 | $36.62 | 33,462 |
| 2024-09-23 | $37.58 | $37.79 | $37.13 | $37.36 | $37.36 | 60,174 |
| 2024-09-20 | $38.00 | $38.10 | $37.26 | $37.29 | $37.29 | 188,217 |
| 2024-09-19 | $37.90 | $38.29 | $37.56 | $38.09 | $38.09 | 41,088 |
| 2024-09-18 | $37.77 | $38.57 | $37.01 | $37.37 | $37.37 | 36,900 |
| 2024-09-17 | $37.11 | $38.21 | $37.01 | $37.30 | $37.30 | 30,219 |
| 2024-09-16 | $36.38 | $36.70 | $35.77 | $36.67 | $36.67 | 57,701 |
| 2024-09-13 | $35.57 | $36.53 | $35.48 | $36.46 | $36.46 | 40,357 |
| 2024-09-12 | $35.46 | $35.72 | $35.11 | $35.48 | $35.48 | 19,079 |
| 2024-09-11 | $35.57 | $35.63 | $34.98 | $35.52 | $35.52 | 31,802 |
| 2024-09-10 | $34.82 | $35.61 | $34.55 | $35.58 | $35.58 | 57,798 |
| 2024-09-09 | $36.12 | $36.12 | $34.92 | $35.03 | $35.03 | 59,747 |
| 2024-09-06 | $36.27 | $36.54 | $35.55 | $35.78 | $35.78 | 33,768 |
| 2024-09-05 | $36.73 | $36.95 | $36.28 | $36.80 | $36.80 | 28,008 |
| 2024-09-04 | $36.23 | $36.70 | $35.80 | $36.63 | $36.63 | 26,690 |
| 2024-09-03 | $35.52 | $36.33 | $35.52 | $36.12 | $36.12 | 47,111 |
| 2024-08-30 | $36.49 | $36.49 | $35.15 | $35.95 | $35.95 | 142,974 |
| 2024-08-29 | $36.10 | $36.37 | $35.91 | $36.14 | $36.14 | 24,599 |
| 2024-08-28 | $35.55 | $36.13 | $35.19 | $36.09 | $36.09 | 54,509 |
| 2024-08-27 | $36.78 | $36.78 | $35.69 | $35.71 | $35.71 | 41,297 |
| 2024-08-26 | $37.38 | $37.38 | $36.71 | $36.78 | $36.78 | 33,728 |
| 2024-08-23 | $35.93 | $37.33 | $35.93 | $36.92 | $36.92 | 31,968 |
| 2024-08-22 | $36.43 | $36.43 | $35.58 | $35.65 | $35.65 | 20,404 |
| 2024-08-21 | $36.20 | $36.71 | $35.63 | $36.55 | $36.55 | 25,094 |
| 2024-08-20 | $36.33 | $36.33 | $35.65 | $35.86 | $35.86 | 23,510 |
| 2024-08-19 | $36.21 | $36.30 | $35.75 | $36.24 | $36.24 | 24,007 |
| 2024-08-16 | $35.53 | $36.32 | $35.49 | $35.93 | $35.93 | 56,251 |
| 2024-08-15 | $36.00 | $36.49 | $35.66 | $35.70 | $35.70 | 38,539 |
| 2024-08-14 | $35.75 | $36.06 | $35.39 | $35.44 | $35.44 | 49,831 |
| 2024-08-13 | $35.43 | $36.09 | $35.25 | $35.82 | $35.82 | 33,665 |
| 2024-08-12 | $36.27 | $36.27 | $34.99 | $35.21 | $35.21 | 41,331 |
| 2024-08-09 | $36.05 | $36.28 | $35.79 | $36.28 | $36.28 | 26,143 |
| 2024-08-08 | $36.51 | $36.86 | $35.85 | $36.20 | $36.20 | 35,821 |
| 2024-08-07 | $36.65 | $37.00 | $35.49 | $36.11 | $36.11 | 68,780 |
| 2024-08-06 | $36.57 | $36.94 | $35.50 | $36.35 | $36.35 | 48,913 |
| 2024-08-05 | $35.57 | $37.59 | $34.77 | $36.13 | $36.13 | 77,883 |
| 2024-08-02 | $39.75 | $40.84 | $38.96 | $40.54 | $40.54 | 78,267 |
| 2024-08-01 | $41.98 | $42.40 | $40.50 | $40.76 | $40.76 | 80,609 |
| 2024-07-31 | $41.79 | $43.13 | $41.44 | $42.40 | $42.40 | 130,648 |
| 2024-07-30 | $41.65 | $42.40 | $41.62 | $41.91 | $41.91 | 42,206 |
| 2024-07-29 | $41.62 | $42.18 | $41.37 | $41.87 | $41.87 | 38,517 |
| 2024-07-26 | $40.64 | $41.97 | $40.53 | $41.81 | $41.81 | 36,355 |
| 2024-07-25 | $39.30 | $41.10 | $39.30 | $40.40 | $40.40 | 68,243 |
| 2024-07-24 | $38.82 | $39.83 | $38.54 | $39.04 | $39.04 | 79,333 |
| 2024-07-23 | $38.17 | $39.25 | $37.55 | $39.18 | $39.18 | 38,128 |
| 2024-07-22 | $37.18 | $38.31 | $36.67 | $38.25 | $38.25 | 34,193 |
| 2024-07-19 | $37.65 | $37.74 | $37.14 | $37.29 | $37.29 | 37,878 |
| 2024-07-18 | $38.47 | $39.15 | $37.33 | $37.44 | $37.44 | 36,789 |
| 2024-07-17 | $37.59 | $38.93 | $37.47 | $38.74 | $38.74 | 51,990 |
| 2024-07-16 | $36.76 | $37.78 | $36.76 | $37.70 | $37.70 | 74,846 |
| 2024-07-15 | $36.53 | $37.31 | $36.47 | $36.47 | $36.47 | 37,840 |
| 2024-07-12 | $35.99 | $36.89 | $35.88 | $36.44 | $36.44 | 69,047 |
| 2024-07-11 | $34.16 | $35.79 | $34.10 | $35.78 | $35.78 | 93,469 |
| 2024-07-10 | $33.45 | $33.83 | $32.79 | $33.83 | $33.52 | 44,722 |
| 2024-07-09 | $33.84 | $33.91 | $32.90 | $33.15 | $32.85 | 52,578 |
| 2024-07-08 | $34.38 | $34.47 | $33.84 | $33.95 | $33.95 | 35,788 |
| 2024-07-05 | $34.15 | $34.25 | $33.43 | $34.06 | $34.06 | 72,518 |
| 2024-07-03 | $34.11 | $34.64 | $34.01 | $34.40 | $34.40 | 59,185 |
| 2024-07-02 | $33.65 | $34.13 | $33.24 | $33.95 | $33.95 | 120,394 |
| 2024-07-01 | $35.28 | $35.28 | $33.38 | $33.52 | $33.52 | 57,460 |
| 2024-06-28 | $34.16 | $35.31 | $33.88 | $34.98 | $34.98 | 270,479 |
| 2024-06-27 | $34.47 | $34.47 | $33.17 | $33.77 | $33.77 | 73,524 |
| 2024-06-26 | $33.51 | $34.80 | $33.51 | $34.59 | $34.59 | 90,669 |
| 2024-06-25 | $33.88 | $34.44 | $33.62 | $33.70 | $33.70 | 92,643 |
| 2024-06-24 | $34.16 | $34.51 | $33.69 | $34.01 | $34.01 | 59,623 |
| 2024-06-21 | $34.46 | $34.64 | $33.95 | $33.95 | $33.95 | 71,548 |
| 2024-06-20 | $34.50 | $34.78 | $34.22 | $34.32 | $34.32 | 68,556 |
| 2024-06-18 | $35.21 | $35.75 | $34.48 | $34.56 | $34.56 | 47,486 |
| 2024-06-17 | $34.86 | $35.68 | $34.68 | $35.51 | $35.51 | 96,977 |
| 2024-06-14 | $35.55 | $35.56 | $34.59 | $35.06 | $35.06 | 52,475 |
| 2024-06-13 | $35.68 | $35.89 | $34.67 | $35.85 | $35.85 | 76,354 |
| 2024-06-12 | $35.81 | $36.45 | $35.41 | $35.68 | $35.68 | 90,361 |
| 2024-06-11 | $34.57 | $35.64 | $34.19 | $35.00 | $35.00 | 107,855 |
| 2024-06-10 | $34.86 | $34.86 | $34.28 | $34.57 | $34.57 | 39,024 |
| 2024-06-07 | $35.30 | $35.46 | $34.78 | $35.12 | $35.12 | 29,788 |
| 2024-06-06 | $35.17 | $35.48 | $34.90 | $35.47 | $35.47 | 33,831 |
| 2024-06-05 | $35.55 | $35.56 | $34.78 | $35.10 | $35.10 | 48,472 |
| 2024-06-04 | $35.88 | $36.31 | $35.49 | $35.57 | $35.57 | 35,359 |
| 2024-06-03 | $36.49 | $37.04 | $36.02 | $36.11 | $36.11 | 119,342 |
| 2024-05-31 | $34.83 | $36.43 | $34.83 | $36.39 | $36.39 | 41,405 |
| 2024-05-30 | $34.78 | $34.96 | $34.42 | $34.82 | $34.82 | 36,667 |
| 2024-05-29 | $34.87 | $34.97 | $34.42 | $34.50 | $34.50 | 47,235 |
| 2024-05-28 | $36.00 | $36.00 | $35.02 | $35.02 | $35.02 | 30,294 |
| 2024-05-24 | $35.46 | $35.70 | $34.93 | $35.68 | $35.68 | 37,870 |
| 2024-05-23 | $35.78 | $35.80 | $34.63 | $35.40 | $35.40 | 136,268 |
| 2024-05-22 | $36.30 | $36.68 | $35.66 | $35.82 | $35.82 | 60,567 |
| 2024-05-21 | $36.40 | $36.40 | $35.68 | $36.35 | $36.35 | 63,996 |
| 2024-05-20 | $36.90 | $36.90 | $36.21 | $36.35 | $36.35 | 78,174 |
| 2024-05-17 | $37.42 | $37.62 | $36.85 | $36.94 | $36.94 | 53,150 |
| 2024-05-16 | $37.70 | $37.87 | $37.33 | $37.59 | $37.59 | 76,255 |
| 2024-05-15 | $38.23 | $38.23 | $37.25 | $37.57 | $37.57 | 92,710 |
| 2024-05-14 | $38.68 | $38.68 | $37.65 | $37.99 | $37.99 | 64,523 |
| 2024-05-13 | $38.06 | $38.67 | $38.02 | $38.11 | $38.11 | 52,890 |
| 2024-05-10 | $38.21 | $38.21 | $37.21 | $37.68 | $37.68 | 54,829 |
| 2024-05-09 | $37.76 | $38.07 | $37.69 | $38.01 | $38.01 | 55,655 |
| 2024-05-08 | $37.35 | $38.30 | $37.21 | $37.95 | $37.95 | 99,919 |
| 2024-05-07 | $38.00 | $39.01 | $37.63 | $37.84 | $37.84 | 76,750 |
| 2024-05-06 | $37.90 | $38.77 | $37.21 | $37.63 | $37.63 | 134,087 |
| 2024-05-03 | $40.00 | $41.60 | $37.75 | $37.83 | $37.83 | 152,374 |
| 2024-05-02 | $42.43 | $42.63 | $41.43 | $42.61 | $42.61 | 41,541 |
| 2024-05-01 | $41.24 | $42.66 | $41.20 | $41.91 | $41.91 | 38,169 |
| 2024-04-30 | $40.66 | $41.23 | $40.24 | $41.01 | $41.01 | 56,290 |
| 2024-04-29 | $41.89 | $42.15 | $40.99 | $41.02 | $41.02 | 66,142 |
| 2024-04-26 | $42.29 | $42.68 | $41.32 | $41.75 | $41.75 | 38,883 |
| 2024-04-25 | $41.99 | $42.36 | $41.16 | $42.02 | $42.02 | 42,199 |
| 2024-04-24 | $42.11 | $42.78 | $42.09 | $42.29 | $42.29 | 37,133 |
| 2024-04-23 | $42.13 | $42.66 | $42.10 | $42.11 | $42.11 | 29,166 |
| 2024-04-22 | $43.46 | $43.49 | $42.25 | $42.31 | $42.31 | 44,690 |
| 2024-04-19 | $42.51 | $43.57 | $42.51 | $43.46 | $43.46 | 36,194 |
| 2024-04-18 | $42.29 | $43.26 | $42.11 | $42.78 | $42.78 | 51,062 |
| 2024-04-17 | $42.99 | $43.25 | $42.25 | $42.40 | $42.40 | 38,044 |
| 2024-04-16 | $42.56 | $42.93 | $42.20 | $42.61 | $42.61 | 35,321 |
| 2024-04-15 | $43.01 | $43.02 | $42.22 | $42.74 | $42.74 | 52,249 |
| 2024-04-12 | $43.11 | $43.71 | $42.60 | $42.93 | $42.93 | 65,450 |
| 2024-04-11 | $43.00 | $43.53 | $42.59 | $43.53 | $43.53 | 28,634 |
| 2024-04-10 | $44.20 | $44.20 | $42.64 | $42.93 | $42.93 | 65,295 |
| 2024-04-09 | $45.18 | $45.51 | $45.01 | $45.16 | $44.82 | 40,575 |
| 2024-04-08 | $45.61 | $46.04 | $44.86 | $45.19 | $44.85 | 61,620 |
| 2024-04-05 | $45.57 | $45.63 | $44.50 | $45.16 | $45.16 | 29,725 |
| 2024-04-04 | $45.24 | $46.09 | $45.24 | $45.63 | $45.63 | 95,492 |
| 2024-04-03 | $44.51 | $45.01 | $44.34 | $44.96 | $44.96 | 34,276 |
| 2024-04-02 | $45.01 | $45.40 | $43.80 | $44.96 | $44.96 | 59,507 |
| 2024-04-01 | $46.11 | $46.11 | $45.05 | $45.35 | $45.35 | 24,617 |
| 2024-03-28 | $45.55 | $46.38 | $45.55 | $46.11 | $46.11 | 61,915 |
| 2024-03-27 | $44.02 | $45.92 | $43.91 | $45.77 | $45.77 | 66,917 |
| 2024-03-26 | $45.42 | $45.79 | $43.88 | $43.89 | $43.89 | 44,218 |
| 2024-03-25 | $45.05 | $46.00 | $44.93 | $45.11 | $45.11 | 46,060 |
| 2024-03-22 | $45.03 | $45.43 | $44.63 | $45.13 | $45.13 | 32,371 |
| 2024-03-21 | $45.19 | $45.31 | $44.55 | $45.22 | $45.22 | 53,240 |
| 2024-03-20 | $43.60 | $45.02 | $43.46 | $44.77 | $44.77 | 51,727 |
| 2024-03-19 | $43.55 | $43.94 | $43.30 | $43.86 | $43.86 | 45,458 |
| 2024-03-18 | $43.91 | $44.06 | $43.08 | $43.09 | $43.09 | 42,066 |
| 2024-03-15 | $42.83 | $43.76 | $42.83 | $43.73 | $43.73 | 94,015 |
| 2024-03-14 | $43.55 | $43.80 | $42.57 | $42.95 | $42.95 | 50,905 |
| 2024-03-13 | $43.54 | $43.94 | $43.30 | $43.78 | $43.78 | 25,449 |
| 2024-03-12 | $43.81 | $43.91 | $43.07 | $43.36 | $43.36 | 42,736 |
| 2024-03-11 | $43.88 | $44.15 | $43.61 | $43.72 | $43.72 | 19,488 |
| 2024-03-08 | $44.12 | $44.84 | $43.69 | $43.90 | $43.90 | 41,981 |
| 2024-03-07 | $43.52 | $43.98 | $43.52 | $43.61 | $43.61 | 23,841 |
| 2024-03-06 | $44.25 | $44.34 | $42.81 | $43.41 | $43.41 | 39,741 |
| 2024-03-05 | $43.73 | $44.55 | $43.50 | $44.06 | $44.06 | 40,824 |
| 2024-03-04 | $45.63 | $45.85 | $44.06 | $44.08 | $44.08 | 35,657 |
| 2024-03-01 | $46.44 | $46.44 | $45.18 | $45.83 | $45.83 | 32,213 |
| 2024-02-29 | $45.58 | $46.08 | $45.25 | $45.96 | $45.96 | 36,142 |
| 2024-02-28 | $44.95 | $45.54 | $44.62 | $44.78 | $44.78 | 23,406 |
| 2024-02-27 | $45.21 | $45.89 | $44.64 | $45.25 | $45.25 | 31,123 |
| 2024-02-26 | $44.72 | $45.51 | $44.65 | $45.22 | $45.22 | 35,648 |
| 2024-02-23 | $44.22 | $44.72 | $43.70 | $44.72 | $44.72 | 55,692 |
| 2024-02-22 | $44.56 | $44.57 | $43.58 | $44.07 | $44.07 | 67,194 |
| 2024-02-21 | $45.16 | $45.22 | $44.13 | $44.72 | $44.72 | 60,637 |
| 2024-02-20 | $45.35 | $45.81 | $44.81 | $44.99 | $44.99 | 59,344 |
| 2024-02-16 | $46.53 | $46.89 | $45.15 | $45.58 | $45.58 | 46,881 |
| 2024-02-15 | $45.98 | $46.65 | $45.31 | $46.43 | $46.43 | 39,868 |
| 2024-02-14 | $45.12 | $46.58 | $44.31 | $45.39 | $45.39 | 48,627 |
| 2024-02-13 | $46.70 | $46.70 | $44.22 | $44.58 | $44.58 | 68,366 |
| 2024-02-12 | $45.75 | $47.97 | $45.75 | $47.54 | $47.54 | 32,086 |
| 2024-02-09 | $45.86 | $46.00 | $45.20 | $45.86 | $45.86 | 25,894 |
| 2024-02-08 | $44.20 | $45.60 | $44.11 | $45.60 | $45.60 | 42,004 |
| 2024-02-07 | $44.90 | $44.90 | $43.45 | $44.01 | $44.01 | 52,167 |
| 2024-02-06 | $44.12 | $45.55 | $44.12 | $45.13 | $45.13 | 26,054 |
| 2024-02-05 | $44.20 | $44.60 | $43.45 | $44.09 | $44.09 | 103,713 |
| 2024-02-02 | $45.86 | $47.17 | $44.41 | $44.41 | $44.41 | 61,065 |
| 2024-02-01 | $44.79 | $46.15 | $44.79 | $45.70 | $45.70 | 39,146 |
| 2024-01-31 | $46.50 | $47.00 | $44.59 | $44.76 | $44.76 | 72,255 |
| 2024-01-30 | $47.92 | $48.08 | $46.29 | $46.38 | $46.38 | 40,746 |
| 2024-01-29 | $48.80 | $48.80 | $47.56 | $48.07 | $48.07 | 56,667 |
| 2024-01-26 | $49.47 | $49.52 | $47.82 | $48.66 | $48.66 | 29,145 |
| 2024-01-25 | $49.83 | $50.00 | $49.00 | $49.44 | $49.44 | 35,636 |
| 2024-01-24 | $49.70 | $49.70 | $48.75 | $49.25 | $49.25 | 34,179 |
| 2024-01-23 | $49.07 | $49.99 | $49.00 | $49.00 | $49.00 | 29,351 |
| 2024-01-22 | $47.17 | $48.75 | $47.00 | $48.75 | $48.75 | 32,784 |
| 2024-01-19 | $47.12 | $47.33 | $46.10 | $47.11 | $47.11 | 24,557 |
| 2024-01-18 | $47.29 | $47.53 | $46.78 | $47.01 | $47.01 | 25,409 |
| 2024-01-17 | $46.88 | $47.64 | $46.16 | $46.94 | $46.94 | 40,406 |
| 2024-01-16 | $48.48 | $48.48 | $47.27 | $47.45 | $47.45 | 30,811 |
| 2024-01-12 | $49.29 | $49.66 | $48.52 | $48.70 | $48.70 | 14,853 |
| 2024-01-11 | $48.45 | $49.07 | $48.06 | $48.76 | $48.76 | 33,164 |
| 2024-01-10 | $47.99 | $49.09 | $47.50 | $48.82 | $48.82 | 28,867 |
| 2024-01-09 | $48.38 | $48.81 | $47.54 | $48.49 | $48.16 | 23,370 |
| 2024-01-08 | $48.41 | $49.20 | $48.30 | $48.70 | $48.37 | 25,422 |
| 2024-01-05 | $48.55 | $48.91 | $47.45 | $48.50 | $48.17 | 95,175 |
| 2024-01-04 | $48.88 | $48.88 | $47.94 | $48.58 | $48.25 | 75,048 |
| 2024-01-03 | $51.61 | $51.61 | $48.51 | $48.56 | $48.23 | 32,917 |
| 2024-01-02 | $53.00 | $53.86 | $50.75 | $51.52 | $51.17 | 71,665 |
| 2023-12-29 | $52.70 | $53.84 | $51.70 | $53.42 | $53.06 | 64,397 |
| 2023-12-28 | $52.34 | $53.24 | $52.34 | $52.72 | $52.37 | 23,168 |
| 2023-12-27 | $52.04 | $52.85 | $51.83 | $52.54 | $52.19 | 26,116 |
| 2023-12-26 | $51.15 | $52.76 | $51.05 | $52.44 | $52.09 | 44,945 |
| 2023-12-22 | $50.59 | $51.36 | $49.70 | $51.22 | $51.22 | 76,343 |
| 2023-12-21 | $50.35 | $50.94 | $50.11 | $50.31 | $50.31 | 26,487 |
| 2023-12-20 | $49.71 | $51.58 | $49.34 | $50.05 | $50.05 | 40,606 |
| 2023-12-19 | $49.50 | $50.18 | $49.30 | $49.54 | $49.54 | 43,446 |
| 2023-12-18 | $49.16 | $49.39 | $48.41 | $49.12 | $49.12 | 35,590 |
| 2023-12-15 | $49.46 | $49.93 | $48.42 | $49.35 | $49.35 | 71,795 |
| 2023-12-14 | $47.92 | $49.34 | $47.92 | $49.08 | $49.08 | 106,570 |
| 2023-12-13 | $44.66 | $47.30 | $44.36 | $46.91 | $46.91 | 113,068 |
| 2023-12-12 | $46.30 | $46.55 | $44.59 | $44.69 | $44.69 | 111,388 |
| 2023-12-11 | $49.32 | $49.32 | $46.20 | $46.34 | $46.34 | 126,076 |
| 2023-12-08 | $48.26 | $50.20 | $47.00 | $49.10 | $49.10 | 150,100 |
| 2023-12-07 | $53.30 | $54.50 | $52.05 | $54.47 | $54.47 | 57,750 |
| 2023-12-06 | $54.54 | $55.30 | $53.15 | $53.72 | $53.72 | 45,976 |
| 2023-12-05 | $54.52 | $54.61 | $54.06 | $54.06 | $54.06 | 13,621 |
| 2023-12-04 | $54.53 | $55.18 | $54.20 | $54.94 | $54.94 | 21,020 |
| 2023-12-01 | $52.75 | $54.46 | $52.55 | $54.46 | $54.46 | 27,540 |
| 2023-11-30 | $53.57 | $53.63 | $52.28 | $52.54 | $52.54 | 42,071 |
| 2023-11-29 | $52.81 | $53.39 | $52.74 | $53.06 | $53.06 | 20,382 |
| 2023-11-28 | $52.36 | $52.73 | $51.85 | $52.15 | $52.15 | 15,997 |
| 2023-11-27 | $52.50 | $52.72 | $51.81 | $52.39 | $52.39 | 33,021 |
| 2023-11-24 | $53.09 | $53.32 | $52.01 | $52.92 | $52.92 | 9,200 |
| 2023-11-22 | $52.05 | $52.79 | $52.05 | $52.28 | $52.28 | 12,473 |
| 2023-11-21 | $51.57 | $52.09 | $51.40 | $51.52 | $51.52 | 21,740 |
| 2023-11-20 | $52.21 | $52.55 | $52.16 | $52.55 | $52.55 | 13,649 |
| 2023-11-17 | $52.51 | $52.64 | $52.05 | $52.44 | $52.44 | 29,343 |
| 2023-11-16 | $52.12 | $52.51 | $51.62 | $52.11 | $52.11 | 23,501 |
| 2023-11-15 | $51.98 | $53.79 | $51.98 | $53.00 | $53.00 | 19,120 |
| 2023-11-14 | $50.28 | $52.21 | $50.28 | $52.21 | $52.21 | 22,871 |
| 2023-11-13 | $48.79 | $49.40 | $48.66 | $49.05 | $49.05 | 15,084 |
| 2023-11-10 | $48.97 | $49.74 | $48.16 | $49.50 | $49.50 | 23,684 |
| 2023-11-09 | $49.92 | $49.92 | $48.84 | $48.89 | $48.89 | 19,944 |
| 2023-11-08 | $50.25 | $50.25 | $49.75 | $50.15 | $50.15 | 76,630 |
| 2023-11-07 | $50.43 | $50.77 | $49.93 | $50.24 | $50.24 | 16,750 |
| 2023-11-06 | $50.27 | $50.90 | $50.07 | $50.85 | $50.85 | 37,609 |
| 2023-11-03 | $49.62 | $50.54 | $49.08 | $50.29 | $50.29 | 28,487 |
| 2023-11-02 | $48.36 | $49.24 | $48.21 | $49.12 | $49.12 | 31,000 |
| 2023-11-01 | $47.30 | $48.06 | $47.00 | $47.84 | $47.84 | 46,352 |
| 2023-10-31 | $48.30 | $48.30 | $47.47 | $47.55 | $47.55 | 16,277 |
| 2023-10-30 | $48.25 | $48.48 | $47.89 | $48.40 | $48.40 | 25,666 |
| 2023-10-27 | $48.68 | $49.33 | $47.46 | $47.82 | $47.82 | 28,555 |
| 2023-10-26 | $49.27 | $49.27 | $48.28 | $48.65 | $48.65 | 24,323 |
| 2023-10-25 | $49.47 | $49.67 | $48.50 | $49.41 | $49.41 | 31,441 |
| 2023-10-24 | $50.25 | $51.15 | $49.45 | $49.67 | $49.67 | 24,338 |
| 2023-10-23 | $49.92 | $50.41 | $49.69 | $49.71 | $49.71 | 22,892 |
| 2023-10-20 | $51.28 | $51.32 | $50.00 | $50.12 | $50.12 | 41,449 |
| 2023-10-19 | $51.77 | $52.23 | $51.08 | $51.10 | $51.10 | 21,598 |
| 2023-10-18 | $52.78 | $52.78 | $51.32 | $52.02 | $52.02 | 37,546 |
| 2023-10-17 | $52.49 | $53.39 | $52.49 | $52.78 | $52.78 | 39,382 |
| 2023-10-16 | $52.64 | $52.79 | $52.15 | $52.48 | $52.48 | 21,517 |
| 2023-10-13 | $52.32 | $52.53 | $52.02 | $52.17 | $52.17 | 13,712 |
| 2023-10-12 | $53.17 | $54.30 | $51.50 | $52.31 | $52.31 | 21,778 |
| 2023-10-11 | $54.01 | $54.01 | $53.10 | $53.46 | $53.46 | 17,421 |
| 2023-10-10 | $53.25 | $54.28 | $53.25 | $54.09 | $54.09 | 21,120 |
| 2023-10-09 | $52.69 | $53.31 | $52.55 | $53.16 | $53.16 | 21,160 |
| 2023-10-06 | $53.35 | $55.43 | $52.20 | $53.02 | $53.02 | 20,846 |
| 2023-10-05 | $55.30 | $55.30 | $52.88 | $53.51 | $53.51 | 30,416 |
| 2023-10-04 | $53.14 | $53.53 | $52.88 | $53.13 | $53.13 | 20,333 |
| 2023-10-03 | $54.54 | $54.54 | $52.73 | $53.14 | $53.14 | 23,741 |
| 2023-10-02 | $54.83 | $54.83 | $53.84 | $54.60 | $54.60 | 31,442 |
| 2023-09-29 | $52.80 | $54.92 | $52.35 | $54.69 | $54.69 | 54,717 |
| 2023-09-28 | $52.25 | $53.47 | $51.55 | $52.30 | $52.30 | 50,690 |
| 2023-09-27 | $52.04 | $52.47 | $51.55 | $52.25 | $52.25 | 27,402 |
| 2023-09-26 | $52.18 | $52.33 | $51.64 | $52.01 | $52.01 | 55,298 |
| 2023-09-25 | $52.29 | $52.67 | $52.17 | $52.23 | $52.23 | 27,897 |
| 2023-09-22 | $53.36 | $53.38 | $52.35 | $52.39 | $52.39 | 22,099 |
| 2023-09-21 | $52.91 | $53.61 | $52.65 | $53.34 | $53.34 | 24,450 |
| 2023-09-20 | $52.88 | $53.50 | $52.88 | $53.11 | $53.11 | 16,255 |
| 2023-09-19 | $52.68 | $53.37 | $52.65 | $52.71 | $52.71 | 45,215 |
| 2023-09-18 | $54.11 | $54.63 | $52.10 | $52.70 | $52.70 | 65,415 |
| 2023-09-15 | $55.41 | $55.88 | $54.60 | $54.90 | $54.90 | 85,399 |
| 2023-09-14 | $54.80 | $55.50 | $54.80 | $55.22 | $55.22 | 23,394 |
| 2023-09-13 | $54.85 | $55.45 | $54.60 | $54.62 | $54.62 | 34,790 |
| 2023-09-12 | $54.69 | $55.18 | $54.28 | $55.05 | $55.05 | 25,653 |
| 2023-09-11 | $54.15 | $54.41 | $53.60 | $54.24 | $54.24 | 22,004 |
| 2023-09-08 | $53.69 | $54.01 | $53.46 | $53.88 | $53.88 | 19,368 |
| 2023-09-07 | $53.48 | $53.91 | $52.71 | $53.79 | $53.79 | 70,366 |
| 2023-09-06 | $54.00 | $54.26 | $53.35 | $53.77 | $53.77 | 44,240 |
| 2023-09-05 | $55.85 | $55.85 | $54.12 | $54.16 | $54.16 | 31,831 |
| 2023-09-01 | $56.14 | $56.69 | $55.85 | $56.07 | $56.07 | 29,289 |
| 2023-08-31 | $55.95 | $56.59 | $55.74 | $55.91 | $55.91 | 42,743 |
| 2023-08-30 | $56.08 | $56.33 | $55.52 | $56.02 | $56.02 | 74,031 |
| 2023-08-29 | $56.88 | $56.92 | $56.14 | $56.33 | $56.33 | 33,959 |
| 2023-08-28 | $56.99 | $57.37 | $56.59 | $56.93 | $56.93 | 38,589 |
| 2023-08-25 | $57.12 | $57.20 | $56.20 | $56.78 | $56.78 | 50,448 |
| 2023-08-24 | $56.81 | $59.65 | $56.32 | $57.11 | $57.11 | 69,314 |
| 2023-08-23 | $58.19 | $58.19 | $56.66 | $57.17 | $57.17 | 65,633 |
| 2023-08-22 | $58.13 | $58.67 | $57.52 | $58.17 | $58.17 | 37,227 |
| 2023-08-21 | $58.45 | $58.85 | $57.56 | $58.20 | $58.20 | 31,595 |
| 2023-08-18 | $57.42 | $58.53 | $57.29 | $58.18 | $58.18 | 22,384 |
| 2023-08-17 | $58.08 | $58.47 | $57.45 | $57.85 | $57.85 | 28,677 |
| 2023-08-16 | $58.53 | $58.95 | $57.60 | $57.99 | $57.99 | 35,031 |
| 2023-08-15 | $57.51 | $58.57 | $57.43 | $58.33 | $58.33 | 29,836 |
| 2023-08-14 | $58.58 | $58.58 | $57.29 | $58.25 | $58.25 | 37,036 |
| 2023-08-11 | $58.12 | $59.09 | $57.90 | $58.56 | $58.56 | 19,326 |
| 2023-08-10 | $59.09 | $59.50 | $58.19 | $58.40 | $58.40 | 21,762 |
| 2023-08-09 | $58.48 | $59.19 | $58.14 | $58.69 | $58.69 | 23,991 |
| 2023-08-08 | $58.35 | $58.45 | $57.00 | $58.45 | $58.45 | 21,345 |
| 2023-08-07 | $57.83 | $59.54 | $57.72 | $58.68 | $58.68 | 28,404 |
| 2023-08-04 | $58.80 | $59.18 | $57.52 | $58.28 | $58.28 | 26,690 |
| 2023-08-03 | $55.13 | $58.50 | $54.78 | $58.40 | $58.40 | 76,846 |
| 2023-08-02 | $57.13 | $58.95 | $56.94 | $57.17 | $57.17 | 48,704 |
| 2023-08-01 | $58.98 | $58.98 | $57.53 | $57.92 | $57.92 | 47,385 |
| 2023-07-31 | $59.05 | $60.02 | $58.40 | $59.12 | $59.12 | 60,734 |
| 2023-07-28 | $59.76 | $59.93 | $58.34 | $58.91 | $58.91 | 33,307 |
| 2023-07-27 | $60.45 | $60.58 | $59.02 | $59.16 | $59.16 | 15,807 |
| 2023-07-26 | $59.90 | $60.58 | $59.72 | $60.11 | $60.11 | 20,335 |
| 2023-07-25 | $59.93 | $60.19 | $59.73 | $59.73 | $59.73 | 7,529 |
| 2023-07-24 | $59.35 | $60.10 | $58.87 | $59.77 | $59.77 | 29,445 |
| 2023-07-21 | $59.05 | $60.10 | $59.05 | $59.11 | $59.11 | 31,564 |
| 2023-07-20 | $58.90 | $58.90 | $57.98 | $58.58 | $58.58 | 18,422 |
| 2023-07-19 | $57.97 | $58.81 | $57.62 | $58.64 | $58.64 | 23,398 |
| 2023-07-18 | $57.05 | $58.23 | $57.05 | $57.74 | $57.74 | 30,562 |
| 2023-07-17 | $56.40 | $57.35 | $56.24 | $57.05 | $57.05 | 26,748 |
| 2023-07-14 | $57.66 | $57.89 | $55.62 | $56.90 | $56.90 | 24,058 |
| 2023-07-13 | $57.42 | $57.92 | $57.25 | $57.45 | $57.45 | 17,276 |
| 2023-07-12 | $58.13 | $59.06 | $57.23 | $57.40 | $57.40 | 31,121 |
| 2023-07-11 | $57.48 | $58.00 | $56.94 | $57.99 | $57.68 | 39,424 |
| 2023-07-10 | $58.26 | $58.73 | $56.58 | $57.10 | $56.79 | 45,646 |
| 2023-07-07 | $59.49 | $60.05 | $57.76 | $58.20 | $58.20 | 55,987 |
| 2023-07-06 | $59.82 | $59.90 | $58.70 | $59.55 | $59.55 | 25,109 |
| 2023-07-05 | $60.90 | $60.90 | $59.69 | $60.13 | $60.13 | 20,233 |
| 2023-07-03 | $61.24 | $62.17 | $60.70 | $61.23 | $61.23 | 9,432 |
| 2023-06-30 | $61.93 | $61.93 | $60.87 | $61.45 | $61.45 | 24,590 |
| 2023-06-29 | $60.85 | $63.31 | $60.85 | $61.86 | $61.86 | 56,759 |
| 2023-06-28 | $59.08 | $60.98 | $58.74 | $60.84 | $60.84 | 36,387 |
| 2023-06-27 | $59.05 | $59.95 | $59.05 | $59.28 | $59.28 | 22,569 |
| 2023-06-26 | $58.78 | $59.38 | $58.63 | $58.84 | $58.84 | 28,652 |
| 2023-06-23 | $58.34 | $59.82 | $58.02 | $59.07 | $59.07 | 212,991 |
| 2023-06-22 | $59.78 | $60.50 | $58.75 | $58.92 | $58.92 | 51,450 |
| 2023-06-21 | $59.22 | $60.10 | $59.04 | $60.00 | $60.00 | 33,540 |
| 2023-06-20 | $58.84 | $59.97 | $57.97 | $59.30 | $59.30 | 44,166 |
| 2023-06-16 | $59.41 | $59.45 | $58.37 | $58.84 | $58.84 | 44,574 |
| 2023-06-15 | $58.46 | $59.35 | $58.13 | $59.25 | $59.25 | 33,230 |
| 2023-06-14 | $60.99 | $61.08 | $58.90 | $59.07 | $59.07 | 30,260 |
| 2023-06-13 | $60.04 | $61.16 | $60.04 | $60.67 | $60.67 | 32,405 |
| 2023-06-12 | $60.51 | $61.24 | $60.22 | $60.29 | $60.29 | 42,860 |
| 2023-06-09 | $60.73 | $61.31 | $60.09 | $60.26 | $60.26 | 22,466 |
| 2023-06-08 | $61.18 | $61.18 | $59.61 | $60.48 | $60.48 | 18,124 |
| 2023-06-07 | $59.77 | $61.81 | $59.77 | $61.25 | $61.25 | 37,467 |
| 2023-06-06 | $57.35 | $60.43 | $57.16 | $59.81 | $59.81 | 32,083 |
| 2023-06-05 | $58.57 | $58.57 | $57.45 | $57.58 | $57.58 | 18,821 |
| 2023-06-02 | $57.43 | $59.12 | $57.43 | $58.86 | $58.86 | 39,598 |
| 2023-06-01 | $56.44 | $57.57 | $56.44 | $57.10 | $57.10 | 43,603 |
| 2023-05-31 | $59.01 | $59.01 | $56.67 | $56.76 | $56.76 | 66,215 |
| 2023-05-30 | $59.23 | $59.97 | $58.40 | $59.01 | $59.01 | 15,363 |
| 2023-05-26 | $58.92 | $60.23 | $58.65 | $59.35 | $59.35 | 24,294 |
| 2023-05-25 | $58.72 | $58.96 | $58.08 | $58.69 | $58.69 | 21,638 |
| 2023-05-24 | $60.47 | $60.47 | $58.08 | $58.33 | $58.33 | 14,171 |
| 2023-05-23 | $60.36 | $61.66 | $60.15 | $60.15 | $60.15 | 15,957 |
| 2023-05-22 | $61.50 | $62.22 | $60.29 | $60.29 | $60.29 | 16,259 |
| 2023-05-19 | $63.00 | $63.53 | $61.20 | $61.20 | $61.20 | 28,067 |
| 2023-05-18 | $62.13 | $62.84 | $62.13 | $62.48 | $62.48 | 16,409 |
| 2023-05-17 | $62.47 | $62.62 | $61.64 | $62.34 | $62.34 | 32,888 |
| 2023-05-16 | $60.83 | $61.48 | $60.02 | $61.35 | $61.35 | 22,827 |
| 2023-05-15 | $61.48 | $61.92 | $61.12 | $61.36 | $61.36 | 24,704 |
| 2023-05-12 | $61.08 | $62.08 | $61.00 | $61.69 | $61.69 | 25,881 |
| 2023-05-11 | $59.74 | $61.37 | $59.19 | $61.18 | $61.18 | 36,270 |
| 2023-05-10 | $59.88 | $60.47 | $57.60 | $59.97 | $59.97 | 24,798 |
| 2023-05-09 | $59.14 | $59.34 | $57.38 | $58.99 | $58.99 | 33,202 |
| 2023-05-08 | $63.98 | $63.98 | $59.12 | $59.37 | $59.37 | 22,006 |
| 2023-05-05 | $61.00 | $64.71 | $59.01 | $64.24 | $64.24 | 86,173 |
| 2023-05-04 | $57.12 | $57.29 | $55.86 | $56.53 | $56.53 | 29,288 |
| 2023-05-03 | $57.08 | $58.81 | $56.96 | $57.10 | $57.10 | 31,801 |
| 2023-05-02 | $57.72 | $57.72 | $56.11 | $57.19 | $57.19 | 23,625 |
| 2023-05-01 | $58.21 | $58.85 | $57.54 | $57.70 | $57.70 | 22,916 |
| 2023-04-28 | $57.69 | $58.45 | $57.65 | $58.00 | $58.00 | 23,332 |
| 2023-04-27 | $56.99 | $57.72 | $56.88 | $57.57 | $57.57 | 23,051 |
| 2023-04-26 | $56.99 | $57.74 | $56.67 | $56.87 | $56.87 | 22,434 |
| 2023-04-25 | $58.39 | $58.39 | $56.61 | $57.11 | $57.11 | 56,627 |
| 2023-04-24 | $59.83 | $60.48 | $58.43 | $58.63 | $58.63 | 32,079 |
| 2023-04-21 | $59.67 | $60.53 | $59.55 | $59.98 | $59.98 | 20,104 |
| 2023-04-20 | $59.46 | $60.40 | $59.16 | $59.67 | $59.67 | 19,979 |
| 2023-04-19 | $59.92 | $60.25 | $57.97 | $59.70 | $59.70 | 21,333 |
| 2023-04-18 | $60.65 | $60.71 | $59.68 | $59.95 | $59.95 | 33,434 |
| 2023-04-17 | $60.01 | $60.72 | $59.80 | $60.55 | $60.55 | 37,372 |
| 2023-04-14 | $60.54 | $61.59 | $59.75 | $60.06 | $60.06 | 27,095 |
| 2023-04-13 | $60.97 | $61.21 | $60.21 | $60.73 | $60.73 | 21,954 |
| 2023-04-12 | $61.43 | $61.61 | $60.20 | $60.48 | $60.48 | 30,223 |
| 2023-04-11 | $61.25 | $62.25 | $61.25 | $61.43 | $61.12 | 19,914 |
| 2023-04-10 | $60.34 | $61.39 | $59.08 | $61.00 | $60.69 | 27,740 |
| 2023-04-06 | $60.99 | $60.99 | $59.18 | $60.36 | $60.36 | 25,267 |
| 2023-04-05 | $62.31 | $62.46 | $60.30 | $60.64 | $60.64 | 36,979 |
| 2023-04-04 | $62.31 | $62.59 | $61.42 | $62.34 | $62.34 | 49,928 |
| 2023-04-03 | $62.88 | $63.19 | $61.57 | $62.09 | $62.09 | 32,534 |
| 2023-03-31 | $61.87 | $63.18 | $61.29 | $63.01 | $63.01 | 55,941 |
| 2023-03-30 | $61.80 | $62.33 | $60.78 | $61.62 | $61.62 | 47,586 |
| 2023-03-29 | $61.36 | $61.51 | $60.29 | $61.48 | $61.48 | 44,453 |
| 2023-03-28 | $60.90 | $61.75 | $59.97 | $61.02 | $61.02 | 90,045 |
| 2023-03-27 | $60.61 | $61.28 | $59.85 | $60.97 | $60.97 | 25,429 |
| 2023-03-24 | $59.10 | $60.24 | $58.83 | $60.07 | $60.07 | 65,630 |
| 2023-03-23 | $60.16 | $61.09 | $58.83 | $59.48 | $59.48 | 38,081 |
| 2023-03-22 | $61.05 | $61.93 | $60.02 | $60.02 | $60.02 | 37,447 |
| 2023-03-21 | $60.09 | $61.21 | $59.71 | $61.04 | $61.04 | 54,861 |
| 2023-03-20 | $60.48 | $60.98 | $58.84 | $59.36 | $59.36 | 68,877 |
| 2023-03-17 | $59.70 | $60.98 | $59.13 | $59.91 | $59.91 | 256,484 |
| 2023-03-16 | $58.62 | $60.27 | $58.36 | $59.82 | $59.82 | 61,162 |
| 2023-03-15 | $57.89 | $59.90 | $57.50 | $59.40 | $59.40 | 65,777 |
| 2023-03-14 | $60.63 | $60.63 | $58.36 | $59.11 | $59.11 | 60,395 |
| 2023-03-13 | $58.75 | $59.72 | $56.80 | $58.93 | $58.93 | 61,144 |
| 2023-03-10 | $60.47 | $60.66 | $58.71 | $59.51 | $59.51 | 59,901 |
| 2023-03-09 | $63.21 | $63.63 | $60.47 | $60.67 | $60.67 | 68,152 |
| 2023-03-08 | $62.13 | $63.21 | $61.85 | $63.17 | $63.17 | 44,873 |
| 2023-03-07 | $63.16 | $63.16 | $61.91 | $62.33 | $62.33 | 53,005 |
| 2023-03-06 | $63.65 | $64.05 | $62.74 | $62.98 | $62.98 | 77,740 |
| 2023-03-03 | $63.54 | $64.49 | $63.10 | $63.65 | $63.65 | 71,684 |
| 2023-03-02 | $62.66 | $63.62 | $62.35 | $63.34 | $63.34 | 60,503 |
| 2023-03-01 | $64.82 | $65.50 | $62.78 | $63.11 | $63.11 | 82,225 |
| 2023-02-28 | $64.27 | $65.13 | $63.75 | $64.86 | $64.86 | 93,997 |
| 2023-02-27 | $64.89 | $65.60 | $64.03 | $64.24 | $64.24 | 40,828 |
| 2023-02-24 | $64.18 | $64.80 | $63.27 | $64.58 | $64.58 | 43,082 |
| 2023-02-23 | $64.62 | $64.70 | $63.55 | $64.43 | $64.43 | 49,650 |
| 2023-02-22 | $63.55 | $64.20 | $63.23 | $63.91 | $63.91 | 41,507 |
| 2023-02-21 | $65.90 | $65.90 | $63.29 | $63.34 | $63.34 | 48,784 |
| 2023-02-17 | $65.87 | $66.79 | $65.20 | $66.43 | $66.43 | 49,553 |
| 2023-02-16 | $65.95 | $66.98 | $65.31 | $65.53 | $65.53 | 49,232 |
| 2023-02-15 | $65.00 | $66.27 | $64.39 | $66.25 | $66.25 | 62,151 |
| 2023-02-14 | $65.89 | $65.89 | $64.56 | $65.23 | $65.23 | 42,236 |
| 2023-02-13 | $65.83 | $66.03 | $64.75 | $65.94 | $65.94 | 43,237 |
| 2023-02-10 | $65.18 | $65.99 | $64.30 | $65.44 | $65.44 | 54,719 |
| 2023-02-09 | $66.28 | $66.35 | $64.65 | $65.00 | $65.00 | 75,054 |
| 2023-02-08 | $65.00 | $66.10 | $64.61 | $65.55 | $65.55 | 28,279 |
| 2023-02-07 | $64.53 | $66.00 | $63.32 | $65.44 | $65.44 | 40,069 |
| 2023-02-06 | $66.79 | $66.90 | $64.02 | $64.68 | $64.68 | 42,930 |
| 2023-02-03 | $71.18 | $71.59 | $67.59 | $67.69 | $67.69 | 76,165 |
| 2023-02-02 | $69.74 | $71.88 | $68.60 | $71.49 | $71.49 | 58,763 |
| 2023-02-01 | $68.59 | $69.42 | $67.52 | $68.91 | $68.91 | 42,275 |
| 2023-01-31 | $66.55 | $68.46 | $66.20 | $68.46 | $68.46 | 45,416 |
| 2023-01-30 | $66.38 | $67.99 | $65.71 | $66.12 | $66.12 | 34,579 |
| 2023-01-27 | $66.00 | $66.94 | $65.26 | $66.37 | $66.37 | 20,765 |
| 2023-01-26 | $68.88 | $68.88 | $65.07 | $65.92 | $65.92 | 42,689 |
| 2023-01-25 | $68.41 | $70.19 | $68.15 | $68.21 | $68.21 | 52,058 |
| 2023-01-24 | $68.46 | $69.43 | $67.50 | $68.24 | $68.24 | 58,269 |
| 2023-01-23 | $67.60 | $68.73 | $66.80 | $68.39 | $68.39 | 25,791 |
| 2023-01-20 | $66.60 | $67.39 | $65.58 | $67.39 | $67.39 | 39,963 |
| 2023-01-19 | $66.52 | $66.52 | $65.62 | $65.92 | $65.92 | 32,693 |
| 2023-01-18 | $68.24 | $69.56 | $66.74 | $66.92 | $66.92 | 32,551 |
| 2023-01-17 | $68.38 | $69.90 | $67.73 | $68.47 | $68.47 | 35,845 |
| 2023-01-13 | $67.65 | $69.29 | $66.99 | $68.74 | $68.74 | 41,227 |
| 2023-01-12 | $68.66 | $68.80 | $67.50 | $68.31 | $68.31 | 44,300 |
| 2023-01-11 | $68.24 | $68.82 | $65.04 | $68.00 | $68.00 | 49,055 |
| 2023-01-10 | $67.11 | $68.65 | $66.56 | $68.44 | $68.13 | 47,179 |
| 2023-01-09 | $67.84 | $68.46 | $67.03 | $67.11 | $66.81 | 57,047 |
| 2023-01-06 | $67.84 | $68.66 | $67.55 | $67.85 | $67.54 | 47,103 |
| 2023-01-05 | $68.28 | $68.28 | $66.93 | $67.20 | $66.90 | 42,953 |
| 2023-01-04 | $67.48 | $69.06 | $67.36 | $68.49 | $68.18 | 44,888 |
| 2023-01-03 | $67.05 | $67.81 | $66.10 | $67.74 | $67.43 | 49,223 |
| 2022-12-30 | $66.33 | $66.89 | $65.32 | $66.12 | $66.12 | 30,895 |
| 2022-12-29 | $65.15 | $67.25 | $62.60 | $66.83 | $66.83 | 51,592 |
| 2022-12-28 | $66.98 | $67.75 | $64.79 | $64.80 | $64.80 | 47,256 |
| 2022-12-27 | $66.39 | $67.91 | $65.99 | $67.04 | $67.04 | 52,036 |
| 2022-12-23 | $66.35 | $67.02 | $65.49 | $66.70 | $66.70 | 28,717 |
| 2022-12-22 | $64.31 | $66.77 | $64.31 | $66.35 | $66.35 | 30,105 |
| 2022-12-21 | $66.28 | $67.34 | $65.36 | $66.91 | $66.91 | 51,385 |
| 2022-12-20 | $64.84 | $66.37 | $63.61 | $66.22 | $66.22 | 71,090 |
| 2022-12-19 | $65.28 | $66.78 | $64.52 | $65.34 | $65.34 | 73,192 |
| 2022-12-16 | $65.59 | $67.00 | $64.92 | $65.54 | $65.54 | 101,873 |
| 2022-12-15 | $66.32 | $66.90 | $64.90 | $65.65 | $65.65 | 63,245 |
| 2022-12-14 | $67.58 | $68.60 | $66.25 | $67.36 | $67.36 | 59,194 |
| 2022-12-13 | $69.71 | $70.42 | $65.91 | $68.18 | $68.18 | 126,358 |
| 2022-12-12 | $67.32 | $69.31 | $66.19 | $67.80 | $67.80 | 54,339 |
| 2022-12-09 | $63.00 | $70.32 | $60.35 | $68.00 | $68.00 | 100,501 |
| 2022-12-08 | $56.38 | $58.14 | $56.38 | $57.44 | $57.44 | 37,108 |
| 2022-12-07 | $57.09 | $57.60 | $56.13 | $56.65 | $56.65 | 28,397 |
| 2022-12-06 | $56.74 | $57.24 | $55.83 | $57.09 | $57.09 | 28,275 |
| 2022-12-05 | $58.34 | $58.34 | $55.79 | $56.59 | $56.59 | 38,503 |
| 2022-12-02 | $58.19 | $58.95 | $57.83 | $58.69 | $58.69 | 27,393 |
| 2022-12-01 | $56.65 | $58.95 | $56.18 | $58.79 | $58.79 | 47,173 |
| 2022-11-30 | $56.23 | $57.48 | $55.12 | $56.56 | $56.56 | 72,638 |
| 2022-11-29 | $55.11 | $56.99 | $55.00 | $55.85 | $55.85 | 36,084 |
| 2022-11-28 | $54.55 | $55.17 | $54.45 | $54.88 | $54.88 | 24,176 |
| 2022-11-25 | $55.00 | $55.76 | $54.60 | $54.85 | $54.85 | 12,425 |
| 2022-11-23 | $55.59 | $56.48 | $54.57 | $55.21 | $55.21 | 23,705 |
| 2022-11-22 | $55.33 | $56.19 | $55.31 | $55.87 | $55.87 | 25,328 |
| 2022-11-21 | $55.85 | $56.94 | $54.39 | $55.37 | $55.37 | 30,257 |
| 2022-11-18 | $57.00 | $59.13 | $55.21 | $56.07 | $56.07 | 33,339 |
| 2022-11-17 | $55.30 | $56.03 | $54.38 | $56.03 | $56.03 | 20,775 |
| 2022-11-16 | $56.95 | $56.95 | $55.65 | $56.01 | $56.01 | 20,641 |
| 2022-11-15 | $57.04 | $58.37 | $57.04 | $57.43 | $57.43 | 23,210 |
| 2022-11-14 | $58.50 | $58.50 | $56.80 | $56.80 | $56.80 | 31,444 |
| 2022-11-11 | $56.87 | $59.34 | $56.73 | $59.11 | $59.11 | 28,070 |
| 2022-11-10 | $54.43 | $56.67 | $54.43 | $56.44 | $56.44 | 24,257 |
| 2022-11-09 | $53.00 | $53.38 | $52.00 | $52.82 | $52.82 | 29,758 |
| 2022-11-08 | $54.15 | $55.34 | $52.62 | $53.30 | $53.30 | 32,775 |
| 2022-11-07 | $52.63 | $53.75 | $52.57 | $53.61 | $53.61 | 17,776 |
| 2022-11-04 | $52.21 | $52.95 | $51.25 | $52.62 | $52.62 | 17,726 |
| 2022-11-03 | $51.00 | $51.83 | $50.64 | $51.74 | $51.74 | 28,126 |
| 2022-11-02 | $52.86 | $53.31 | $51.90 | $52.05 | $52.05 | 46,284 |
| 2022-11-01 | $53.17 | $53.90 | $52.51 | $52.53 | $52.53 | 19,783 |
| 2022-10-31 | $52.50 | $53.21 | $52.22 | $52.62 | $52.62 | 32,231 |
| 2022-10-28 | $50.87 | $53.18 | $50.60 | $52.45 | $52.45 | 27,228 |
| 2022-10-27 | $50.47 | $51.25 | $49.90 | $50.60 | $50.60 | 51,750 |
| 2022-10-26 | $49.57 | $51.20 | $49.50 | $49.95 | $49.95 | 62,401 |
| 2022-10-25 | $47.78 | $49.93 | $47.78 | $49.76 | $49.76 | 57,552 |
| 2022-10-24 | $48.19 | $49.40 | $47.04 | $47.75 | $47.75 | 65,520 |
| 2022-10-21 | $47.54 | $48.29 | $46.30 | $48.23 | $48.23 | 65,280 |
| 2022-10-20 | $46.99 | $47.90 | $46.67 | $47.51 | $47.51 | 45,306 |
| 2022-10-19 | $48.23 | $48.82 | $46.36 | $47.12 | $47.12 | 35,404 |
| 2022-10-18 | $48.88 | $49.99 | $48.03 | $48.84 | $48.84 | 67,184 |
| 2022-10-17 | $47.74 | $48.68 | $46.93 | $48.60 | $48.60 | 35,928 |
| 2022-10-14 | $48.80 | $48.80 | $46.83 | $46.93 | $46.93 | 30,291 |
| 2022-10-13 | $47.18 | $49.21 | $46.98 | $48.68 | $48.68 | 28,760 |
| 2022-10-12 | $47.70 | $48.14 | $46.78 | $48.00 | $48.00 | 38,166 |
| 2022-10-11 | $48.83 | $49.21 | $47.89 | $48.20 | $47.89 | 34,677 |
| 2022-10-10 | $48.17 | $49.20 | $47.87 | $48.97 | $48.97 | 22,458 |
| 2022-10-07 | $48.90 | $48.92 | $47.84 | $48.17 | $48.17 | 29,328 |
| 2022-10-06 | $50.78 | $50.80 | $49.52 | $49.66 | $49.66 | 23,056 |
| 2022-10-05 | $52.22 | $52.22 | $50.71 | $51.27 | $51.27 | 10,334 |
| 2022-10-04 | $51.71 | $53.34 | $51.71 | $52.70 | $52.70 | 62,705 |
| 2022-10-03 | $51.47 | $52.33 | $50.65 | $51.38 | $51.38 | 48,865 |
| 2022-09-30 | $51.66 | $53.28 | $51.17 | $51.31 | $51.31 | 29,024 |
| 2022-09-29 | $51.87 | $52.31 | $48.31 | $51.97 | $51.97 | 29,972 |
| 2022-09-28 | $50.78 | $52.49 | $50.78 | $51.97 | $51.97 | 23,315 |
| 2022-09-27 | $51.30 | $51.83 | $50.08 | $50.54 | $50.54 | 23,038 |
| 2022-09-26 | $50.55 | $51.90 | $50.21 | $51.00 | $51.00 | 26,544 |
| 2022-09-23 | $50.77 | $50.94 | $49.66 | $50.74 | $50.74 | 25,696 |
| 2022-09-22 | $52.60 | $52.60 | $50.70 | $51.08 | $51.08 | 17,369 |
| 2022-09-21 | $53.52 | $53.57 | $52.32 | $52.46 | $52.46 | 16,177 |
| 2022-09-20 | $54.53 | $54.63 | $52.33 | $53.10 | $53.10 | 23,672 |
| 2022-09-19 | $53.97 | $55.27 | $53.97 | $55.07 | $55.07 | 18,564 |
| 2022-09-16 | $54.98 | $54.98 | $54.06 | $54.80 | $54.80 | 126,084 |
| 2022-09-15 | $55.02 | $56.31 | $55.02 | $55.52 | $55.52 | 19,772 |
| 2022-09-14 | $57.29 | $57.77 | $54.41 | $55.03 | $55.03 | 27,845 |
| 2022-09-13 | $57.76 | $57.76 | $56.56 | $56.91 | $56.91 | 27,342 |
| 2022-09-12 | $58.42 | $59.30 | $58.34 | $58.93 | $58.93 | 28,883 |
| 2022-09-09 | $57.64 | $58.61 | $57.12 | $57.98 | $57.98 | 35,670 |
| 2022-09-08 | $57.54 | $57.54 | $56.08 | $57.17 | $57.17 | 28,867 |
| 2022-09-07 | $57.81 | $57.81 | $57.07 | $57.65 | $57.65 | 25,652 |
| 2022-09-06 | $59.29 | $59.29 | $56.79 | $57.50 | $57.50 | 39,146 |
| 2022-09-02 | $60.50 | $60.73 | $58.87 | $59.28 | $59.28 | 23,860 |
| 2022-09-01 | $61.06 | $61.50 | $59.70 | $60.09 | $60.09 | 23,224 |
| 2022-08-31 | $63.19 | $64.22 | $61.14 | $61.14 | $61.14 | 34,144 |
| 2022-08-30 | $64.00 | $64.14 | $63.33 | $63.64 | $63.64 | 19,982 |
| 2022-08-29 | $64.29 | $64.78 | $63.41 | $63.74 | $63.74 | 26,123 |
| 2022-08-26 | $68.53 | $68.53 | $64.46 | $64.50 | $64.50 | 26,061 |
| 2022-08-25 | $67.74 | $69.06 | $67.70 | $68.58 | $68.58 | 33,475 |
| 2022-08-24 | $68.00 | $69.10 | $67.16 | $67.85 | $67.85 | 28,484 |
| 2022-08-23 | $68.35 | $69.82 | $67.86 | $67.86 | $67.86 | 24,678 |
| 2022-08-22 | $69.69 | $69.69 | $67.86 | $68.28 | $68.28 | 30,915 |
| 2022-08-19 | $71.52 | $72.01 | $70.32 | $70.66 | $70.66 | 40,014 |
| 2022-08-18 | $71.55 | $72.33 | $70.92 | $72.33 | $72.33 | 26,644 |
| 2022-08-17 | $72.83 | $73.10 | $71.57 | $71.86 | $71.86 | 31,556 |
| 2022-08-16 | $70.20 | $73.43 | $69.78 | $73.32 | $73.32 | 30,768 |
| 2022-08-15 | $69.01 | $70.47 | $68.74 | $70.13 | $70.13 | 19,418 |
| 2022-08-12 | $68.76 | $69.59 | $68.33 | $69.14 | $69.14 | 14,910 |
| 2022-08-11 | $67.75 | $68.99 | $67.56 | $68.80 | $68.80 | 30,322 |
| 2022-08-10 | $66.07 | $68.17 | $66.07 | $67.51 | $67.51 | 31,712 |
| 2022-08-09 | $66.36 | $66.36 | $64.35 | $65.20 | $65.20 | 23,173 |
| 2022-08-08 | $66.90 | $68.10 | $66.07 | $66.95 | $66.95 | 26,637 |
| 2022-08-05 | $66.09 | $66.80 | $64.56 | $66.25 | $66.25 | 32,390 |
| 2022-08-04 | $69.20 | $69.20 | $66.15 | $67.69 | $67.69 | 41,780 |
| 2022-08-03 | $67.10 | $69.28 | $67.10 | $69.06 | $69.06 | 19,748 |
| 2022-08-02 | $67.77 | $68.20 | $66.83 | $66.93 | $66.93 | 23,784 |
| 2022-08-01 | $66.79 | $69.23 | $66.79 | $68.33 | $68.33 | 24,681 |
| 2022-07-29 | $68.38 | $68.38 | $66.69 | $67.31 | $67.31 | 31,738 |
| 2022-07-28 | $67.31 | $68.52 | $65.91 | $67.94 | $67.94 | 18,762 |
| 2022-07-27 | $65.47 | $67.22 | $65.41 | $66.95 | $66.95 | 15,792 |
| 2022-07-26 | $65.79 | $65.79 | $63.84 | $64.72 | $64.72 | 25,310 |
| 2022-07-25 | $66.91 | $67.33 | $66.02 | $66.42 | $66.42 | 15,273 |
| 2022-07-22 | $66.64 | $67.23 | $66.08 | $66.79 | $66.79 | 24,841 |
| 2022-07-21 | $66.37 | $67.83 | $65.91 | $67.42 | $67.42 | 22,056 |
| 2022-07-20 | $65.33 | $66.69 | $64.75 | $66.51 | $66.51 | 37,573 |
| 2022-07-19 | $64.50 | $66.39 | $64.50 | $65.41 | $65.41 | 34,152 |
| 2022-07-18 | $64.73 | $65.69 | $63.96 | $64.06 | $64.06 | 20,535 |
| 2022-07-15 | $63.54 | $64.84 | $63.16 | $64.53 | $64.53 | 22,049 |
| 2022-07-14 | $61.68 | $62.90 | $61.23 | $62.65 | $62.65 | 42,468 |
| 2022-07-13 | $62.33 | $63.06 | $62.18 | $62.38 | $62.38 | 21,972 |
| 2022-07-12 | $63.22 | $64.25 | $62.87 | $63.06 | $62.76 | 25,148 |
| 2022-07-11 | $63.82 | $63.85 | $62.47 | $63.04 | $62.74 | 30,189 |
| 2022-07-08 | $62.81 | $64.34 | $62.41 | $64.10 | $63.79 | 25,428 |
| 2022-07-07 | $61.66 | $63.16 | $60.60 | $63.01 | $62.71 | 61,149 |
| 2022-07-06 | $63.60 | $63.60 | $61.24 | $61.32 | $61.03 | 31,097 |
| 2022-07-05 | $61.45 | $63.47 | $61.16 | $63.47 | $63.17 | 31,077 |
| 2022-07-01 | $60.07 | $62.13 | $60.00 | $61.84 | $61.54 | 20,518 |
| 2022-06-30 | $61.29 | $61.64 | $60.56 | $61.16 | $60.87 | 14,757 |
| 2022-06-29 | $61.98 | $61.98 | $60.39 | $61.52 | $61.23 | 43,013 |
| 2022-06-28 | $64.29 | $64.56 | $62.05 | $62.10 | $61.80 | 20,033 |
| 2022-06-27 | $64.78 | $64.84 | $63.48 | $64.41 | $64.10 | 29,583 |
| 2022-06-24 | $64.17 | $65.75 | $64.07 | $64.24 | $63.93 | 95,936 |
| 2022-06-23 | $62.02 | $64.20 | $62.02 | $64.03 | $63.72 | 46,462 |
| 2022-06-22 | $60.81 | $63.27 | $60.74 | $61.54 | $61.25 | 38,328 |
| 2022-06-21 | $62.69 | $63.09 | $61.72 | $61.76 | $61.46 | 30,115 |
| 2022-06-17 | $61.12 | $62.82 | $60.06 | $61.91 | $61.61 | 82,649 |
| 2022-06-16 | $59.91 | $60.98 | $59.13 | $60.70 | $60.41 | 43,379 |
| 2022-06-15 | $60.13 | $61.93 | $59.71 | $61.38 | $61.09 | 23,704 |
| 2022-06-14 | $59.40 | $59.66 | $58.41 | $59.22 | $58.94 | 24,374 |
| 2022-06-13 | $62.05 | $62.05 | $58.00 | $59.04 | $58.76 | 48,866 |
| 2022-06-10 | $62.35 | $62.69 | $60.60 | $60.83 | $60.54 | 37,345 |
| 2022-06-09 | $66.16 | $66.16 | $63.44 | $63.44 | $63.14 | 21,635 |
| 2022-06-08 | $65.01 | $66.01 | $64.81 | $65.40 | $65.09 | 23,106 |
| 2022-06-07 | $65.66 | $66.94 | $65.13 | $65.56 | $65.25 | 27,229 |
| 2022-06-06 | $65.76 | $66.64 | $65.39 | $66.26 | $65.94 | 24,631 |
| 2022-06-03 | $66.00 | $66.00 | $64.81 | $65.29 | $64.98 | 18,838 |
| 2022-06-02 | $64.62 | $66.60 | $64.62 | $66.59 | $66.27 | 20,359 |
| 2022-06-01 | $65.32 | $65.42 | $63.90 | $64.64 | $64.33 | 24,572 |
| 2022-05-31 | $63.71 | $65.48 | $62.37 | $65.17 | $64.86 | 62,154 |
| 2022-05-27 | $64.50 | $65.00 | $63.44 | $64.05 | $63.74 | 17,949 |
| 2022-05-26 | $62.33 | $65.31 | $62.33 | $64.18 | $63.87 | 22,913 |
| 2022-05-25 | $60.50 | $62.56 | $60.50 | $62.29 | $61.99 | 25,800 |
| 2022-05-24 | $60.02 | $60.66 | $56.75 | $60.03 | $59.74 | 42,971 |
| 2022-05-23 | $61.48 | $61.48 | $59.78 | $60.20 | $59.91 | 22,775 |
| 2022-05-20 | $62.29 | $62.98 | $59.27 | $60.54 | $60.25 | 26,942 |
| 2022-05-19 | $62.53 | $62.63 | $61.02 | $61.58 | $61.29 | 50,538 |
| 2022-05-18 | $64.00 | $64.00 | $62.26 | $62.77 | $62.47 | 29,489 |
| 2022-05-17 | $65.43 | $66.92 | $64.68 | $65.00 | $64.69 | 18,659 |
| 2022-05-16 | $64.97 | $65.51 | $63.63 | $64.21 | $63.90 | 33,377 |
| 2022-05-13 | $65.65 | $66.55 | $64.62 | $64.97 | $64.66 | 26,850 |
| 2022-05-12 | $61.08 | $66.01 | $61.08 | $64.92 | $64.61 | 51,816 |
| 2022-05-11 | $62.70 | $63.63 | $61.14 | $61.37 | $61.08 | 32,213 |
| 2022-05-10 | $63.75 | $63.75 | $60.77 | $62.40 | $62.10 | 62,305 |
| 2022-05-09 | $59.70 | $64.28 | $54.55 | $63.75 | $63.44 | 239,965 |
| 2022-05-06 | $75.87 | $76.17 | $73.38 | $75.20 | $74.84 | 28,772 |
| 2022-05-05 | $77.55 | $77.57 | $75.00 | $75.87 | $75.51 | 27,305 |
| 2022-05-04 | $77.40 | $79.16 | $76.73 | $79.16 | $78.78 | 21,650 |
| 2022-05-03 | $77.57 | $78.18 | $76.67 | $77.30 | $76.93 | 27,820 |
| 2022-05-02 | $75.03 | $78.47 | $75.03 | $77.57 | $77.20 | 25,039 |
| 2022-04-29 | $77.76 | $78.42 | $75.87 | $76.48 | $76.11 | 42,508 |
| 2022-04-28 | $76.96 | $77.94 | $76.14 | $77.15 | $76.78 | 34,438 |
| 2022-04-27 | $77.21 | $77.76 | $75.41 | $76.49 | $76.12 | 45,065 |
| 2022-04-26 | $81.28 | $81.28 | $77.31 | $77.33 | $76.96 | 28,583 |
| 2022-04-25 | $77.95 | $80.15 | $76.30 | $80.04 | $79.66 | 53,125 |
| 2022-04-22 | $79.71 | $79.71 | $77.30 | $78.01 | $77.64 | 52,284 |
| 2022-04-21 | $83.36 | $83.36 | $79.80 | $79.80 | $79.42 | 68,242 |
| 2022-04-20 | $83.78 | $83.78 | $81.12 | $82.08 | $81.69 | 33,625 |
| 2022-04-19 | $80.62 | $83.78 | $80.62 | $82.48 | $82.09 | 27,676 |
| 2022-04-18 | $79.70 | $81.28 | $78.86 | $80.88 | $80.49 | 32,442 |
| 2022-04-14 | $79.62 | $80.30 | $78.97 | $79.70 | $79.32 | 24,928 |
| 2022-04-13 | $79.86 | $79.86 | $78.83 | $79.51 | $79.13 | 34,928 |
| 2022-04-12 | $79.50 | $81.54 | $79.20 | $79.56 | $78.88 | 45,049 |
| 2022-04-11 | $77.39 | $79.51 | $77.20 | $79.00 | $78.33 | 43,188 |
| 2022-04-08 | $78.72 | $79.56 | $77.51 | $77.67 | $77.01 | 45,688 |
| 2022-04-07 | $76.51 | $78.78 | $75.39 | $78.40 | $77.73 | 45,439 |
| 2022-04-06 | $76.10 | $77.15 | $75.52 | $76.38 | $75.73 | 41,153 |
| 2022-04-05 | $79.08 | $79.58 | $76.74 | $76.86 | $76.20 | 29,265 |
| 2022-04-04 | $79.49 | $80.21 | $78.90 | $79.31 | $78.63 | 34,434 |
| 2022-04-01 | $79.00 | $79.35 | $77.43 | $79.26 | $78.58 | 33,068 |
| 2022-03-31 | $79.37 | $79.49 | $77.41 | $77.73 | $77.07 | 45,542 |
| 2022-03-30 | $81.31 | $81.98 | $79.66 | $79.78 | $79.10 | 16,381 |
| 2022-03-29 | $81.01 | $83.09 | $80.99 | $82.12 | $81.42 | 41,553 |
| 2022-03-28 | $80.08 | $80.60 | $79.52 | $80.06 | $79.38 | 30,260 |
| 2022-03-25 | $80.65 | $81.01 | $79.70 | $80.09 | $79.41 | 30,556 |
| 2022-03-24 | $81.28 | $81.28 | $79.25 | $80.05 | $79.37 | 24,557 |
| 2022-03-23 | $82.30 | $82.56 | $80.39 | $80.62 | $79.93 | 19,817 |
| 2022-03-22 | $82.04 | $84.54 | $82.04 | $82.88 | $82.17 | 23,908 |
| 2022-03-21 | $82.69 | $82.69 | $80.90 | $81.16 | $80.47 | 34,567 |
| 2022-03-18 | $79.28 | $82.99 | $79.27 | $82.77 | $82.06 | 96,803 |
| 2022-03-17 | $79.55 | $79.86 | $78.37 | $79.78 | $79.10 | 26,759 |
| 2022-03-16 | $78.31 | $79.70 | $77.25 | $78.80 | $78.13 | 38,819 |
| 2022-03-15 | $78.41 | $78.82 | $77.08 | $78.09 | $77.42 | 31,273 |
| 2022-03-14 | $79.25 | $80.54 | $76.72 | $78.19 | $77.52 | 50,917 |
| 2022-03-11 | $81.90 | $81.90 | $79.22 | $79.22 | $78.54 | 15,004 |
| 2022-03-10 | $79.76 | $82.91 | $78.76 | $80.63 | $79.94 | 21,664 |
| 2022-03-09 | $80.27 | $82.22 | $79.95 | $81.08 | $80.39 | 38,305 |
| 2022-03-08 | $77.16 | $79.76 | $77.16 | $78.60 | $77.93 | 35,778 |
| 2022-03-07 | $81.25 | $81.37 | $77.05 | $77.44 | $76.78 | 30,646 |
| 2022-03-04 | $81.91 | $82.29 | $80.60 | $81.50 | $80.81 | 57,016 |
| 2022-03-03 | $83.64 | $83.64 | $81.96 | $82.84 | $82.13 | 24,053 |
| 2022-03-02 | $82.24 | $84.56 | $80.87 | $83.28 | $82.57 | 27,713 |
| 2022-03-01 | $81.90 | $82.32 | $80.10 | $81.57 | $80.87 | 28,530 |
| 2022-02-28 | $81.53 | $83.45 | $81.53 | $82.47 | $81.77 | 25,359 |
| 2022-02-25 | $80.79 | $82.57 | $78.70 | $82.05 | $81.35 | 21,510 |
| 2022-02-24 | $78.22 | $80.53 | $78.04 | $80.01 | $79.33 | 54,559 |
| 2022-02-23 | $80.62 | $80.92 | $79.47 | $79.70 | $79.02 | 22,458 |
| 2022-02-22 | $80.99 | $81.55 | $78.39 | $80.32 | $79.64 | 38,720 |
| 2022-02-18 | $80.83 | $82.33 | $80.14 | $81.54 | $80.84 | 24,529 |
| 2022-02-17 | $82.03 | $82.27 | $80.56 | $80.95 | $80.26 | 22,252 |
| 2022-02-16 | $83.52 | $83.62 | $82.21 | $82.86 | $82.15 | 24,869 |
| 2022-02-15 | $83.90 | $84.58 | $83.33 | $83.81 | $83.10 | 19,240 |
| 2022-02-14 | $84.35 | $85.19 | $82.83 | $83.05 | $82.34 | 17,457 |
| 2022-02-11 | $84.60 | $85.52 | $83.26 | $84.89 | $84.17 | 42,041 |
| 2022-02-10 | $85.50 | $88.27 | $83.94 | $84.11 | $83.39 | 43,616 |
| 2022-02-09 | $85.27 | $87.79 | $84.74 | $86.27 | $85.53 | 38,954 |
| 2022-02-08 | $83.31 | $85.89 | $83.31 | $84.86 | $84.14 | 23,763 |
| 2022-02-07 | $84.26 | $85.17 | $82.90 | $83.01 | $82.30 | 34,235 |
| 2022-02-04 | $86.22 | $86.64 | $82.50 | $84.76 | $84.04 | 44,900 |
| 2022-02-03 | $86.91 | $87.82 | $85.16 | $85.18 | $84.45 | 40,140 |
| 2022-02-02 | $89.26 | $90.03 | $86.81 | $87.58 | $86.83 | 27,886 |
| 2022-02-01 | $89.74 | $90.00 | $87.16 | $88.75 | $87.99 | 82,332 |
| 2022-01-31 | $85.30 | $90.52 | $85.30 | $90.22 | $89.45 | 43,702 |
| 2022-01-28 | $85.00 | $86.07 | $83.31 | $86.01 | $85.28 | 19,756 |
| 2022-01-27 | $84.90 | $87.67 | $84.41 | $84.63 | $83.91 | 35,061 |
| 2022-01-26 | $87.91 | $88.69 | $84.05 | $84.39 | $83.67 | 30,476 |
| 2022-01-25 | $86.20 | $88.03 | $84.71 | $87.41 | $86.66 | 21,316 |
| 2022-01-24 | $83.93 | $87.99 | $82.24 | $87.36 | $86.62 | 37,194 |
| 2022-01-21 | $83.18 | $85.37 | $81.42 | $84.26 | $83.54 | 41,546 |
| 2022-01-20 | $86.48 | $87.50 | $83.55 | $83.80 | $83.09 | 23,872 |
| 2022-01-19 | $86.82 | $87.11 | $85.26 | $86.03 | $85.30 | 35,280 |
| 2022-01-18 | $90.02 | $90.20 | $86.49 | $86.82 | $86.08 | 40,637 |
| 2022-01-14 | $89.71 | $91.37 | $89.71 | $90.84 | $90.07 | 23,601 |
| 2022-01-13 | $89.85 | $91.78 | $89.83 | $90.29 | $89.52 | 17,807 |
| 2022-01-12 | $90.55 | $91.27 | $89.48 | $90.01 | $89.24 | 24,036 |
| 2022-01-11 | $91.36 | $92.05 | $90.24 | $90.87 | $89.80 | 22,128 |
| 2022-01-10 | $91.78 | $91.78 | $89.49 | $91.03 | $89.95 | 24,414 |
| 2022-01-07 | $94.67 | $94.67 | $91.13 | $91.50 | $90.42 | 132,566 |
| 2022-01-06 | $94.66 | $95.15 | $92.61 | $94.40 | $93.28 | 20,144 |
| 2022-01-05 | $95.27 | $96.50 | $93.94 | $94.01 | $92.90 | 19,682 |
| 2022-01-04 | $95.89 | $96.63 | $94.88 | $94.88 | $93.76 | 18,501 |
| 2022-01-03 | $94.46 | $95.90 | $94.02 | $95.60 | $94.47 | 25,949 |
| 2021-12-31 | $95.07 | $95.46 | $93.57 | $93.69 | $92.58 | 19,448 |
| 2021-12-30 | $95.09 | $96.00 | $94.40 | $94.97 | $93.85 | 15,921 |
| 2021-12-29 | $92.66 | $94.74 | $92.66 | $94.59 | $93.47 | 15,123 |
| 2021-12-28 | $94.92 | $95.16 | $92.73 | $92.92 | $91.82 | 25,075 |
| 2021-12-27 | $94.75 | $96.23 | $93.88 | $94.59 | $93.47 | 29,676 |
| 2021-12-23 | $94.08 | $95.36 | $93.85 | $94.52 | $93.40 | 61,312 |
| 2021-12-22 | $94.56 | $95.16 | $93.40 | $94.11 | $93.00 | 16,199 |
| 2021-12-21 | $93.25 | $94.50 | $93.16 | $94.12 | $93.01 | 19,323 |
| 2021-12-20 | $95.01 | $95.01 | $91.83 | $92.82 | $91.72 | 45,733 |
| 2021-12-17 | $97.15 | $99.51 | $95.62 | $96.19 | $95.05 | 55,418 |
| 2021-12-16 | $99.97 | $99.97 | $96.90 | $96.91 | $95.76 | 42,881 |
| 2021-12-15 | $97.75 | $101.59 | $96.08 | $99.64 | $98.46 | 43,741 |
| 2021-12-14 | $97.28 | $99.63 | $96.85 | $98.00 | $96.84 | 61,301 |
| 2021-12-13 | $103.17 | $103.63 | $96.48 | $97.80 | $96.64 | 37,990 |
| 2021-12-10 | $102.48 | $103.58 | $96.07 | $102.81 | $101.59 | 44,477 |
| 2021-12-09 | $99.81 | $100.55 | $97.51 | $97.51 | $96.36 | 70,481 |
| 2021-12-08 | $100.99 | $101.98 | $99.37 | $99.81 | $98.63 | 51,230 |
| 2021-12-07 | $101.42 | $102.38 | $100.05 | $100.29 | $99.10 | 61,107 |
| 2021-12-06 | $97.59 | $101.60 | $97.59 | $99.83 | $98.65 | 66,427 |
| 2021-12-03 | $99.62 | $99.77 | $95.65 | $97.59 | $96.44 | 168,159 |
| 2021-12-02 | $101.69 | $102.36 | $99.29 | $100.41 | $99.22 | 39,363 |
| 2021-12-01 | $104.08 | $106.74 | $100.73 | $100.73 | $99.54 | 25,811 |
| 2021-11-30 | $107.28 | $107.49 | $102.02 | $104.04 | $102.81 | 47,319 |
| 2021-11-29 | $109.40 | $109.40 | $107.08 | $107.15 | $105.88 | 30,226 |
| 2021-11-26 | $106.17 | $107.49 | $105.31 | $107.49 | $106.22 | 14,337 |
| 2021-11-24 | $109.28 | $109.28 | $107.64 | $108.64 | $107.36 | 9,997 |
| 2021-11-23 | $111.21 | $111.21 | $107.84 | $107.85 | $106.58 | 19,706 |
| 2021-11-22 | $110.26 | $113.14 | $110.26 | $110.41 | $109.10 | 18,519 |
| 2021-11-19 | $107.52 | $110.97 | $106.99 | $110.53 | $109.22 | 37,187 |
| 2021-11-18 | $108.73 | $109.21 | $108.02 | $108.31 | $107.03 | 22,157 |
| 2021-11-17 | $108.75 | $109.79 | $106.96 | $108.00 | $106.72 | 31,506 |
| 2021-11-16 | $111.78 | $112.00 | $108.24 | $108.24 | $106.96 | 34,053 |
| 2021-11-15 | $111.13 | $112.95 | $110.00 | $111.50 | $110.18 | 20,232 |
| 2021-11-12 | $111.63 | $112.45 | $110.70 | $111.61 | $110.29 | 21,324 |
| 2021-11-11 | $113.79 | $113.79 | $111.78 | $111.78 | $110.46 | 15,788 |
| 2021-11-10 | $112.76 | $114.58 | $112.00 | $113.09 | $111.75 | 18,142 |
| 2021-11-09 | $114.08 | $114.64 | $112.89 | $113.36 | $112.02 | 24,457 |
| 2021-11-08 | $115.30 | $115.54 | $114.41 | $114.69 | $113.33 | 12,738 |
| 2021-11-05 | $113.83 | $117.99 | $113.83 | $115.87 | $114.50 | 22,680 |
| 2021-11-04 | $113.17 | $113.70 | $111.36 | $113.19 | $111.85 | 14,691 |
| 2021-11-03 | $110.99 | $112.71 | $109.61 | $112.40 | $111.07 | 22,438 |
| 2021-11-02 | $109.57 | $110.20 | $108.23 | $109.51 | $108.22 | 13,958 |
| 2021-11-01 | $106.43 | $110.74 | $106.43 | $110.14 | $108.84 | 18,133 |
| 2021-10-29 | $106.52 | $106.86 | $104.50 | $106.18 | $104.92 | 13,385 |
| 2021-10-28 | $106.50 | $107.43 | $105.48 | $105.72 | $104.47 | 11,171 |
| 2021-10-27 | $107.68 | $109.52 | $104.85 | $105.80 | $104.55 | 12,456 |
| 2021-10-26 | $109.16 | $110.33 | $107.68 | $107.68 | $106.41 | 13,744 |
| 2021-10-25 | $107.48 | $110.72 | $107.48 | $108.94 | $107.65 | 25,872 |
| 2021-10-22 | $110.70 | $112.31 | $109.49 | $109.84 | $108.54 | 13,305 |
| 2021-10-21 | $107.98 | $111.64 | $107.80 | $110.32 | $109.02 | 14,431 |
| 2021-10-20 | $107.75 | $109.38 | $107.75 | $108.54 | $107.26 | 8,196 |
| 2021-10-19 | $109.05 | $109.05 | $107.12 | $108.14 | $106.86 | 12,323 |
| 2021-10-18 | $107.89 | $109.20 | $107.54 | $108.90 | $107.61 | 18,294 |
| 2021-10-15 | $109.80 | $109.80 | $107.53 | $107.53 | $106.26 | 16,807 |
| 2021-10-14 | $108.98 | $109.44 | $107.21 | $108.20 | $106.92 | 13,403 |
| 2021-10-13 | $108.12 | $108.12 | $106.62 | $106.92 | $105.36 | 9,333 |
| 2021-10-12 | $107.18 | $109.48 | $106.43 | $107.50 | $105.94 | 10,813 |
| 2021-10-11 | $110.15 | $110.34 | $107.30 | $107.41 | $105.85 | 7,661 |
| 2021-10-08 | $112.12 | $112.32 | $109.71 | $109.90 | $108.30 | 10,935 |
| 2021-10-07 | $110.20 | $112.62 | $110.20 | $111.59 | $109.97 | 10,228 |
| 2021-10-06 | $109.00 | $109.95 | $107.73 | $108.92 | $107.33 | 21,620 |
| 2021-10-05 | $109.98 | $112.63 | $109.98 | $111.06 | $109.44 | 20,690 |
| 2021-10-04 | $110.27 | $111.29 | $108.78 | $110.37 | $108.76 | 14,810 |
| 2021-10-01 | $107.08 | $110.60 | $106.01 | $109.67 | $108.07 | 17,092 |
| 2021-09-30 | $109.17 | $109.17 | $105.80 | $105.80 | $104.26 | 21,910 |
| 2021-09-29 | $107.98 | $109.98 | $107.86 | $108.28 | $106.70 | 10,772 |
| 2021-09-28 | $109.49 | $110.05 | $106.46 | $108.30 | $106.72 | 20,243 |
| 2021-09-27 | $107.94 | $110.85 | $107.26 | $109.30 | $107.71 | 13,632 |
| 2021-09-24 | $107.00 | $108.13 | $106.20 | $107.26 | $105.70 | 14,661 |
| 2021-09-23 | $105.90 | $108.15 | $105.11 | $106.91 | $105.35 | 9,408 |
| 2021-09-22 | $106.24 | $107.04 | $105.62 | $105.76 | $104.22 | 9,346 |
| 2021-09-21 | $106.98 | $106.98 | $104.64 | $105.51 | $103.97 | 18,243 |
| 2021-09-20 | $107.55 | $108.99 | $105.49 | $106.11 | $104.57 | 22,665 |
| 2021-09-17 | $105.75 | $109.99 | $105.20 | $109.20 | $107.61 | 70,218 |
| 2021-09-16 | $106.50 | $109.35 | $105.35 | $105.95 | $104.41 | 27,475 |
| 2021-09-15 | $108.74 | $109.00 | $106.97 | $107.59 | $106.02 | 30,053 |
| 2021-09-14 | $111.39 | $111.78 | $108.72 | $108.74 | $107.16 | 19,800 |
| 2021-09-13 | $111.09 | $112.08 | $109.05 | $110.83 | $109.22 | 25,958 |
| 2021-09-10 | $111.75 | $112.01 | $110.55 | $110.90 | $109.29 | 12,753 |
| 2021-09-09 | $113.46 | $113.46 | $110.86 | $110.86 | $109.25 | 17,706 |
| 2021-09-08 | $111.39 | $113.40 | $110.30 | $113.01 | $111.37 | 22,401 |
| 2021-09-07 | $113.05 | $113.46 | $110.65 | $110.92 | $109.31 | 33,846 |
| 2021-09-03 | $114.90 | $114.90 | $112.33 | $114.04 | $112.38 | 12,283 |
| 2021-09-02 | $116.65 | $116.65 | $114.46 | $114.46 | $112.79 | 16,482 |
| 2021-09-01 | $114.98 | $115.82 | $113.68 | $115.70 | $114.02 | 9,538 |
| 2021-08-31 | $116.45 | $116.45 | $114.10 | $114.79 | $113.12 | 12,720 |
| 2021-08-30 | $119.26 | $119.26 | $116.46 | $116.90 | $115.20 | 8,853 |
| 2021-08-27 | $116.94 | $119.41 | $114.81 | $118.18 | $116.46 | 21,310 |
| 2021-08-26 | $116.45 | $116.77 | $113.93 | $116.38 | $114.69 | 16,665 |
| 2021-08-25 | $116.72 | $117.18 | $115.80 | $115.94 | $114.25 | 13,342 |
| 2021-08-24 | $113.92 | $116.23 | $113.92 | $116.11 | $114.42 | 13,192 |
| 2021-08-23 | $113.82 | $114.75 | $112.56 | $113.94 | $112.28 | 12,384 |
| 2021-08-20 | $111.35 | $113.00 | $111.35 | $112.56 | $110.92 | 27,781 |
| 2021-08-19 | $112.99 | $114.47 | $110.88 | $111.90 | $110.27 | 27,221 |
| 2021-08-18 | $114.86 | $115.22 | $113.04 | $113.04 | $111.39 | 16,400 |
| 2021-08-17 | $117.13 | $117.13 | $114.17 | $115.67 | $113.99 | 28,268 |
| 2021-08-16 | $119.23 | $119.53 | $117.68 | $118.85 | $117.12 | 18,829 |
| 2021-08-13 | $120.82 | $120.82 | $118.05 | $118.60 | $116.87 | 12,584 |
| 2021-08-12 | $122.50 | $122.50 | $119.00 | $120.35 | $118.60 | 30,168 |
| 2021-08-11 | $122.50 | $122.50 | $120.73 | $122.23 | $120.45 | 15,271 |
| 2021-08-10 | $120.81 | $122.86 | $120.10 | $122.19 | $120.41 | 16,639 |
| 2021-08-09 | $119.56 | $124.90 | $118.06 | $121.82 | $120.05 | 49,064 |
| 2021-08-06 | $117.91 | $119.49 | $116.67 | $118.15 | $116.43 | 29,299 |
| 2021-08-05 | $115.27 | $118.18 | $115.27 | $116.60 | $114.90 | 25,829 |
| 2021-08-04 | $116.52 | $117.27 | $114.98 | $114.98 | $113.31 | 11,257 |
| 2021-08-03 | $118.47 | $119.00 | $116.52 | $117.85 | $116.13 | 10,280 |
| 2021-08-02 | $118.50 | $120.49 | $116.83 | $117.65 | $115.94 | 19,596 |
| 2021-07-30 | $114.84 | $118.47 | $114.84 | $118.37 | $116.65 | 29,371 |
| 2021-07-29 | $114.57 | $116.50 | $114.57 | $115.49 | $113.81 | 12,388 |
| 2021-07-28 | $114.03 | $114.90 | $112.10 | $113.61 | $111.96 | 16,921 |
| 2021-07-27 | $116.09 | $116.09 | $113.83 | $114.19 | $112.53 | 16,832 |
| 2021-07-26 | $117.58 | $117.94 | $115.78 | $116.03 | $114.34 | 30,525 |
| 2021-07-23 | $114.45 | $117.48 | $113.04 | $116.84 | $115.14 | 31,605 |
| 2021-07-22 | $113.52 | $115.70 | $113.52 | $113.62 | $111.97 | 12,782 |
| 2021-07-21 | $116.19 | $116.88 | $115.79 | $115.79 | $114.10 | 15,536 |
| 2021-07-20 | $112.76 | $117.16 | $112.76 | $115.36 | $113.68 | 55,281 |
| 2021-07-19 | $111.16 | $113.24 | $110.78 | $112.18 | $110.55 | 33,146 |
| 2021-07-16 | $115.88 | $115.88 | $112.73 | $112.87 | $111.23 | 32,578 |
| 2021-07-15 | $114.22 | $115.05 | $113.00 | $114.84 | $113.17 | 18,065 |
| 2021-07-14 | $116.65 | $116.65 | $114.50 | $114.83 | $113.16 | 16,266 |
| 2021-07-13 | $117.28 | $117.28 | $115.03 | $115.80 | $113.91 | 23,626 |
| 2021-07-12 | $117.66 | $118.27 | $117.02 | $118.27 | $116.34 | 23,255 |
| 2021-07-09 | $116.86 | $118.81 | $115.91 | $118.10 | $116.17 | 24,054 |
| 2021-07-08 | $116.33 | $118.00 | $114.59 | $115.83 | $113.94 | 23,635 |
| 2021-07-07 | $118.24 | $119.00 | $117.27 | $117.55 | $115.63 | 22,672 |
| 2021-07-06 | $119.20 | $119.44 | $117.01 | $118.24 | $116.31 | 27,729 |
| 2021-07-02 | $121.00 | $121.43 | $118.25 | $119.21 | $117.26 | 50,115 |
| 2021-07-01 | $122.43 | $122.98 | $120.00 | $120.66 | $118.69 | 59,739 |
| 2021-06-30 | $122.78 | $123.26 | $120.28 | $121.00 | $119.02 | 44,875 |
| 2021-06-29 | $121.00 | $123.46 | $120.72 | $123.30 | $121.28 | 24,807 |
| 2021-06-28 | $120.97 | $122.15 | $119.77 | $121.01 | $119.03 | 46,732 |
| 2021-06-25 | $119.70 | $122.25 | $119.69 | $120.10 | $118.14 | 80,734 |
| 2021-06-24 | $120.00 | $120.49 | $117.73 | $119.60 | $117.64 | 43,141 |
| 2021-06-23 | $118.45 | $120.00 | $117.08 | $119.19 | $117.24 | 30,590 |
| 2021-06-22 | $120.00 | $120.00 | $117.37 | $117.92 | $115.99 | 38,161 |
| 2021-06-21 | $119.06 | $120.42 | $118.61 | $119.49 | $117.54 | 45,380 |
| 2021-06-18 | $118.23 | $119.29 | $117.68 | $118.89 | $116.95 | 44,044 |
| 2021-06-17 | $120.96 | $120.96 | $117.83 | $118.73 | $116.79 | 28,524 |
| 2021-06-16 | $122.29 | $122.81 | $120.46 | $120.46 | $118.49 | 33,451 |
| 2021-06-15 | $123.01 | $123.57 | $121.67 | $122.42 | $120.42 | 23,641 |
| 2021-06-14 | $123.49 | $123.49 | $121.02 | $121.62 | $119.63 | 29,222 |
| 2021-06-11 | $122.99 | $124.75 | $122.99 | $124.10 | $122.07 | 20,277 |
| 2021-06-10 | $123.71 | $124.25 | $122.11 | $122.75 | $120.74 | 25,625 |
| 2021-06-09 | $124.50 | $124.50 | $122.94 | $124.08 | $122.05 | 37,039 |
| 2021-06-08 | $123.07 | $124.59 | $121.57 | $124.13 | $122.10 | 26,129 |
| 2021-06-07 | $121.70 | $123.23 | $121.56 | $122.65 | $120.64 | 20,414 |
| 2021-06-04 | $122.32 | $122.32 | $120.00 | $121.70 | $119.71 | 34,775 |
| 2021-06-03 | $122.00 | $122.50 | $120.17 | $121.18 | $119.20 | 25,954 |
| 2021-06-02 | $125.80 | $125.80 | $120.27 | $121.88 | $119.89 | 50,781 |
| 2021-06-01 | $123.82 | $124.74 | $121.25 | $124.50 | $122.46 | 49,823 |
| 2021-05-28 | $123.58 | $123.58 | $121.27 | $122.19 | $120.19 | 28,599 |
| 2021-05-27 | $121.36 | $124.28 | $121.17 | $123.18 | $121.17 | 48,853 |
| 2021-05-26 | $122.31 | $124.02 | $120.13 | $121.36 | $119.38 | 34,653 |
| 2021-05-25 | $126.58 | $126.58 | $120.56 | $121.14 | $119.16 | 30,065 |
| 2021-05-24 | $127.06 | $127.06 | $123.28 | $125.30 | $123.25 | 25,880 |
| 2021-05-21 | $130.82 | $130.82 | $126.73 | $127.00 | $124.92 | 31,180 |
| 2021-05-20 | $130.89 | $132.00 | $128.39 | $129.30 | $127.19 | 26,082 |
| 2021-05-19 | $132.01 | $132.01 | $127.90 | $130.93 | $128.79 | 23,557 |
| 2021-05-18 | $140.14 | $140.14 | $131.75 | $132.97 | $130.80 | 29,877 |
| 2021-05-17 | $136.11 | $141.25 | $135.66 | $140.61 | $138.31 | 42,902 |
| 2021-05-14 | $134.67 | $138.70 | $134.44 | $137.65 | $135.40 | 45,646 |
| 2021-05-13 | $127.26 | $137.00 | $127.26 | $133.79 | $131.60 | 44,485 |
| 2021-05-12 | $131.10 | $132.18 | $126.80 | $127.32 | $125.24 | 43,131 |
| 2021-05-11 | $130.61 | $132.44 | $128.13 | $131.41 | $129.26 | 35,112 |
| 2021-05-10 | $140.20 | $141.54 | $133.46 | $133.46 | $131.28 | 36,849 |
| 2021-05-07 | $142.56 | $143.02 | $130.31 | $141.76 | $139.44 | 227,204 |
| 2021-05-06 | $145.27 | $145.50 | $142.20 | $144.20 | $141.84 | 19,614 |
| 2021-05-05 | $141.74 | $146.05 | $140.20 | $144.95 | $142.58 | 37,695 |
| 2021-05-04 | $142.67 | $143.00 | $140.49 | $141.67 | $139.35 | 30,408 |
| 2021-05-03 | $143.95 | $146.07 | $140.66 | $143.91 | $141.56 | 36,845 |
| 2021-04-30 | $143.34 | $149.44 | $141.27 | $141.81 | $139.49 | 38,847 |
| 2021-04-29 | $146.86 | $147.70 | $143.51 | $144.96 | $142.59 | 28,085 |
| 2021-04-28 | $146.93 | $147.78 | $144.71 | $145.28 | $142.90 | 18,145 |
| 2021-04-27 | $146.65 | $147.40 | $145.63 | $146.88 | $144.48 | 17,051 |
| 2021-04-26 | $148.12 | $148.36 | $145.75 | $147.33 | $144.92 | 27,391 |
| 2021-04-23 | $147.95 | $149.86 | $147.58 | $148.40 | $145.97 | 20,647 |
| 2021-04-22 | $149.93 | $151.69 | $146.55 | $148.60 | $146.17 | 22,838 |
| 2021-04-21 | $147.54 | $149.83 | $147.12 | $148.33 | $145.90 | 26,203 |
| 2021-04-20 | $151.83 | $151.83 | $146.50 | $149.09 | $146.65 | 43,759 |
| 2021-04-19 | $152.10 | $152.10 | $147.25 | $151.14 | $148.67 | 23,504 |
| 2021-04-16 | $152.03 | $153.89 | $148.52 | $152.61 | $150.11 | 33,210 |
| 2021-04-15 | $148.22 | $150.86 | $144.34 | $149.37 | $146.93 | 18,527 |
| 2021-04-14 | $151.32 | $151.32 | $145.92 | $148.18 | $145.76 | 28,807 |
| 2021-04-13 | $153.93 | $153.93 | $149.49 | $150.57 | $147.90 | 24,817 |
| 2021-04-12 | $151.15 | $154.18 | $149.25 | $154.09 | $151.36 | 34,877 |
| 2021-04-09 | $147.20 | $150.80 | $142.86 | $149.56 | $146.91 | 25,676 |
| 2021-04-08 | $147.70 | $147.70 | $142.54 | $146.70 | $144.10 | 13,055 |
| 2021-04-07 | $150.05 | $150.80 | $144.60 | $145.79 | $143.20 | 22,596 |
| 2021-04-06 | $148.02 | $151.66 | $147.92 | $149.70 | $147.04 | 27,368 |
| 2021-04-05 | $147.60 | $149.60 | $142.70 | $148.98 | $146.34 | 16,571 |
| 2021-04-01 | $141.66 | $150.00 | $138.90 | $146.04 | $143.45 | 48,103 |
| 2021-03-31 | $141.88 | $148.22 | $141.80 | $142.75 | $140.22 | 51,093 |
| 2021-03-30 | $137.11 | $140.60 | $131.98 | $140.21 | $137.72 | 34,836 |
| 2021-03-29 | $138.70 | $140.18 | $134.04 | $136.30 | $133.88 | 22,978 |
| 2021-03-26 | $135.18 | $139.17 | $133.25 | $138.82 | $136.36 | 26,859 |
| 2021-03-25 | $133.65 | $135.03 | $130.10 | $134.96 | $132.57 | 31,091 |
| 2021-03-24 | $137.28 | $137.44 | $134.00 | $134.00 | $131.62 | 24,101 |
| 2021-03-23 | $139.40 | $139.43 | $135.32 | $135.91 | $133.50 | 27,664 |
| 2021-03-22 | $147.70 | $147.70 | $140.05 | $141.19 | $138.68 | 26,650 |
| 2021-03-19 | $145.02 | $146.65 | $142.10 | $146.20 | $143.61 | 71,615 |
| 2021-03-18 | $146.65 | $148.01 | $142.75 | $144.91 | $142.34 | 36,968 |
| 2021-03-17 | $148.44 | $148.44 | $142.32 | $146.68 | $144.08 | 44,554 |
| 2021-03-16 | $148.56 | $148.56 | $145.01 | $148.03 | $145.40 | 21,476 |
| 2021-03-15 | $145.12 | $150.50 | $140.08 | $148.50 | $145.87 | 36,028 |
| 2021-03-12 | $142.80 | $146.24 | $142.80 | $146.22 | $143.63 | 43,816 |
| 2021-03-11 | $144.87 | $146.56 | $143.02 | $144.20 | $141.64 | 35,458 |
| 2021-03-10 | $137.48 | $146.87 | $137.21 | $142.60 | $140.07 | 41,034 |
| 2021-03-09 | $140.35 | $141.11 | $137.00 | $137.38 | $134.94 | 43,334 |
| 2021-03-08 | $135.72 | $143.86 | $135.72 | $140.64 | $138.14 | 52,587 |
| 2021-03-05 | $128.69 | $134.72 | $124.64 | $134.64 | $132.25 | 49,152 |
| 2021-03-04 | $128.25 | $132.80 | $125.83 | $127.82 | $125.55 | 60,081 |
| 2021-03-03 | $127.14 | $128.75 | $124.69 | $128.20 | $125.93 | 32,690 |
| 2021-03-02 | $127.30 | $127.30 | $123.45 | $124.78 | $122.57 | 14,529 |
| 2021-03-01 | $121.50 | $128.01 | $121.50 | $127.34 | $125.08 | 37,131 |
| 2021-02-26 | $119.25 | $122.34 | $119.20 | $120.68 | $118.54 | 33,729 |
| 2021-02-25 | $128.27 | $128.27 | $117.32 | $119.19 | $117.08 | 38,640 |
| 2021-02-24 | $126.09 | $128.32 | $126.01 | $127.11 | $124.85 | 14,374 |
| 2021-02-23 | $123.48 | $126.40 | $121.00 | $125.21 | $122.99 | 24,283 |
| 2021-02-22 | $126.25 | $126.25 | $122.15 | $123.41 | $121.22 | 17,920 |
| 2021-02-19 | $126.53 | $128.14 | $125.23 | $126.56 | $124.31 | 24,075 |
| 2021-02-18 | $122.06 | $129.19 | $122.06 | $126.66 | $124.41 | 27,920 |
| 2021-02-17 | $123.75 | $125.98 | $120.11 | $125.50 | $123.27 | 26,717 |
| 2021-02-16 | $126.00 | $127.47 | $122.63 | $123.35 | $121.16 | 19,024 |
| 2021-02-12 | $123.45 | $125.84 | $123.35 | $125.42 | $123.19 | 34,050 |
| 2021-02-11 | $124.78 | $126.13 | $123.01 | $124.50 | $122.29 | 25,142 |
| 2021-02-10 | $122.49 | $124.31 | $120.36 | $123.38 | $121.19 | 29,120 |
| 2021-02-09 | $123.79 | $124.68 | $119.35 | $122.00 | $119.84 | 25,385 |
| 2021-02-08 | $121.40 | $127.79 | $121.40 | $123.51 | $121.32 | 45,917 |
| 2021-02-05 | $123.80 | $126.55 | $118.23 | $120.59 | $118.45 | 41,414 |
| 2021-02-04 | $112.66 | $114.58 | $110.71 | $114.44 | $112.41 | 23,530 |
| 2021-02-03 | $112.02 | $113.51 | $108.81 | $112.66 | $110.66 | 15,523 |
| 2021-02-02 | $111.42 | $112.84 | $109.69 | $112.64 | $110.64 | 19,252 |
| 2021-02-01 | $108.75 | $111.70 | $106.28 | $111.25 | $109.28 | 29,683 |
| 2021-01-29 | $109.06 | $109.17 | $106.68 | $109.03 | $107.10 | 45,843 |
| 2021-01-28 | $111.29 | $111.29 | $106.37 | $109.00 | $107.07 | 27,062 |
| 2021-01-27 | $110.90 | $110.90 | $106.79 | $109.49 | $107.55 | 33,797 |
| 2021-01-26 | $114.07 | $114.07 | $108.98 | $111.23 | $109.26 | 16,504 |
| 2021-01-25 | $116.44 | $116.44 | $110.92 | $114.21 | $112.18 | 31,048 |
| 2021-01-22 | $114.10 | $116.74 | $113.92 | $116.60 | $114.53 | 17,406 |
| 2021-01-21 | $114.72 | $115.40 | $112.38 | $114.91 | $112.87 | 29,011 |
| 2021-01-20 | $116.00 | $116.29 | $114.26 | $115.60 | $113.55 | 18,713 |
| 2021-01-19 | $110.99 | $117.13 | $109.98 | $116.26 | $114.20 | 47,844 |
| 2021-01-15 | $112.73 | $116.06 | $109.56 | $109.91 | $107.96 | 57,328 |
| 2021-01-14 | $117.29 | $118.09 | $115.02 | $115.10 | $113.06 | 15,148 |
| 2021-01-13 | $121.08 | $121.50 | $115.59 | $116.44 | $114.37 | 28,262 |
| 2021-01-12 | $119.71 | $121.06 | $118.59 | $120.38 | $118.03 | 23,056 |
| 2021-01-11 | $116.88 | $119.84 | $116.88 | $119.76 | $117.42 | 24,800 |
| 2021-01-08 | $117.96 | $118.82 | $114.43 | $117.36 | $115.07 | 28,547 |
| 2021-01-07 | $115.64 | $118.68 | $115.64 | $118.56 | $116.25 | 20,457 |
| 2021-01-06 | $113.75 | $117.52 | $113.75 | $115.98 | $113.72 | 46,778 |
| 2021-01-05 | $112.94 | $115.14 | $111.69 | $114.28 | $112.05 | 29,279 |
| 2021-01-04 | $112.63 | $113.93 | $110.47 | $112.21 | $110.02 | 34,854 |
| 2020-12-31 | $111.91 | $113.24 | $111.91 | $112.63 | $110.43 | 15,463 |
| 2020-12-30 | $113.30 | $114.32 | $111.00 | $113.21 | $111.00 | 19,693 |
| 2020-12-29 | $111.01 | $111.51 | $110.35 | $111.00 | $108.83 | 26,972 |
| 2020-12-28 | $109.43 | $111.64 | $104.01 | $111.20 | $109.03 | 29,874 |
| 2020-12-24 | $107.80 | $109.66 | $107.80 | $108.01 | $105.90 | 14,071 |
| 2020-12-23 | $108.55 | $109.32 | $106.70 | $108.27 | $106.16 | 34,624 |
| 2020-12-22 | $103.94 | $109.24 | $103.12 | $108.88 | $106.76 | 35,948 |
| 2020-12-21 | $104.08 | $104.49 | $99.18 | $104.29 | $102.26 | 62,731 |
| 2020-12-18 | $99.46 | $105.14 | $99.35 | $104.50 | $102.46 | 100,932 |
| 2020-12-17 | $99.20 | $99.20 | $96.50 | $98.53 | $96.61 | 41,433 |
| 2020-12-16 | $100.99 | $100.99 | $97.99 | $98.60 | $96.68 | 40,640 |
| 2020-12-15 | $99.51 | $101.21 | $96.80 | $100.48 | $98.52 | 49,123 |
| 2020-12-14 | $98.76 | $102.15 | $97.02 | $98.02 | $96.11 | 50,067 |
| 2020-12-11 | $95.50 | $102.75 | $91.55 | $95.77 | $93.90 | 113,311 |
| 2020-12-10 | $87.69 | $90.97 | $86.40 | $90.55 | $88.78 | 53,465 |
| 2020-12-09 | $88.78 | $89.66 | $87.11 | $87.54 | $85.83 | 19,276 |
| 2020-12-08 | $88.02 | $89.20 | $87.77 | $88.16 | $86.44 | 51,331 |
| 2020-12-07 | $88.38 | $91.90 | $87.82 | $88.69 | $86.96 | 57,851 |
| 2020-12-04 | $84.87 | $88.78 | $84.67 | $88.56 | $86.83 | 45,965 |
| 2020-12-03 | $83.85 | $85.55 | $83.85 | $84.67 | $83.02 | 24,773 |
| 2020-12-02 | $84.45 | $84.45 | $82.67 | $83.78 | $82.15 | 25,839 |
| 2020-12-01 | $84.24 | $84.53 | $83.00 | $84.39 | $82.74 | 30,846 |
| 2020-11-30 | $84.39 | $84.66 | $83.21 | $83.60 | $81.97 | 36,931 |
| 2020-11-27 | $84.66 | $84.98 | $83.14 | $84.98 | $83.32 | 11,794 |
| 2020-11-25 | $84.36 | $85.03 | $83.33 | $84.05 | $82.41 | 27,369 |
| 2020-11-24 | $85.95 | $85.95 | $82.35 | $84.70 | $83.05 | 41,452 |
| 2020-11-23 | $85.00 | $86.82 | $84.54 | $85.23 | $83.57 | 27,224 |
| 2020-11-20 | $83.73 | $84.80 | $83.57 | $84.30 | $82.66 | 16,651 |
| 2020-11-19 | $84.09 | $84.76 | $82.94 | $84.48 | $82.83 | 15,665 |
| 2020-11-18 | $85.62 | $85.92 | $84.06 | $84.70 | $83.05 | 15,256 |
| 2020-11-17 | $85.02 | $85.60 | $83.77 | $84.99 | $83.33 | 27,727 |
| 2020-11-16 | $86.40 | $86.95 | $84.21 | $85.33 | $83.67 | 41,587 |
| 2020-11-13 | $84.92 | $86.39 | $84.18 | $85.40 | $83.73 | 29,148 |
| 2020-11-12 | $85.99 | $86.26 | $83.98 | $84.76 | $83.11 | 24,907 |
| 2020-11-11 | $85.79 | $86.81 | $83.77 | $86.00 | $84.32 | 52,523 |
| 2020-11-10 | $85.37 | $88.52 | $84.75 | $85.69 | $84.02 | 44,592 |
| 2020-11-09 | $93.90 | $94.00 | $85.15 | $85.18 | $83.52 | 56,046 |
| 2020-11-06 | $92.19 | $94.06 | $90.19 | $90.48 | $88.71 | 33,144 |
| 2020-11-05 | $90.18 | $92.44 | $90.18 | $92.15 | $90.35 | 16,249 |
| 2020-11-04 | $91.21 | $91.21 | $89.61 | $90.38 | $88.62 | 12,122 |
| 2020-11-03 | $88.88 | $92.50 | $88.50 | $92.04 | $90.24 | 25,373 |
| 2020-11-02 | $87.92 | $89.10 | $86.00 | $87.71 | $86.00 | 29,450 |
| 2020-10-30 | $86.61 | $88.99 | $86.61 | $87.33 | $85.63 | 33,349 |
| 2020-10-29 | $85.99 | $87.20 | $85.91 | $86.69 | $85.00 | 21,271 |
| 2020-10-28 | $84.99 | $86.70 | $84.61 | $86.44 | $84.75 | 25,224 |
| 2020-10-27 | $86.16 | $86.86 | $84.76 | $86.11 | $84.43 | 21,452 |
| 2020-10-26 | $85.97 | $86.34 | $84.81 | $85.62 | $83.95 | 15,734 |
| 2020-10-23 | $85.68 | $86.84 | $85.14 | $86.33 | $84.65 | 14,061 |
| 2020-10-22 | $86.59 | $86.59 | $84.19 | $85.34 | $83.67 | 26,831 |
| 2020-10-21 | $89.42 | $90.22 | $86.11 | $86.37 | $84.68 | 28,325 |
| 2020-10-20 | $88.89 | $90.30 | $88.52 | $88.82 | $87.09 | 29,805 |
| 2020-10-19 | $88.90 | $89.35 | $88.02 | $88.92 | $87.18 | 35,191 |
| 2020-10-16 | $88.28 | $90.00 | $88.24 | $89.05 | $87.31 | 28,994 |
| 2020-10-15 | $86.95 | $89.78 | $86.59 | $88.92 | $87.18 | 25,486 |
| 2020-10-14 | $89.91 | $90.50 | $88.00 | $88.12 | $86.40 | 19,653 |
| 2020-10-13 | $89.10 | $90.04 | $88.48 | $88.88 | $87.15 | 22,173 |
| 2020-10-12 | $90.45 | $91.58 | $88.40 | $88.67 | $86.94 | 18,229 |
| 2020-10-09 | $88.29 | $91.60 | $88.29 | $90.80 | $89.03 | 36,738 |
| 2020-10-08 | $91.24 | $91.43 | $86.86 | $87.58 | $85.87 | 37,215 |
| 2020-10-07 | $88.47 | $90.93 | $87.79 | $89.83 | $87.87 | 52,194 |
| 2020-10-06 | $89.87 | $89.94 | $86.70 | $86.70 | $84.80 | 33,959 |
| 2020-10-05 | $86.82 | $89.95 | $86.82 | $88.91 | $86.97 | 29,149 |
| 2020-10-02 | $81.50 | $87.34 | $81.06 | $86.18 | $84.30 | 114,734 |
| 2020-10-01 | $82.57 | $83.20 | $81.46 | $82.81 | $81.00 | 29,460 |
| 2020-09-30 | $82.21 | $83.25 | $81.52 | $81.89 | $80.10 | 41,515 |
| 2020-09-29 | $82.79 | $83.13 | $81.51 | $82.10 | $80.31 | 42,042 |
| 2020-09-28 | $83.04 | $83.73 | $82.50 | $82.68 | $80.87 | 30,751 |
| 2020-09-25 | $80.36 | $83.23 | $80.12 | $82.05 | $80.26 | 44,715 |
| 2020-09-24 | $80.49 | $81.46 | $79.13 | $80.36 | $78.60 | 34,514 |
| 2020-09-23 | $82.17 | $83.00 | $79.98 | $80.27 | $78.52 | 28,937 |
| 2020-09-22 | $81.02 | $82.06 | $80.52 | $81.95 | $80.16 | 15,791 |
| 2020-09-21 | $81.83 | $82.07 | $79.32 | $80.65 | $78.89 | 32,342 |
| 2020-09-18 | $83.47 | $85.27 | $82.50 | $82.87 | $81.06 | 86,121 |
| 2020-09-17 | $83.51 | $84.45 | $83.06 | $83.50 | $81.67 | 18,239 |
| 2020-09-16 | $84.02 | $85.20 | $83.91 | $83.91 | $82.08 | 29,767 |
| 2020-09-15 | $85.75 | $87.45 | $83.77 | $84.27 | $82.43 | 27,157 |
| 2020-09-14 | $85.41 | $88.21 | $84.85 | $85.74 | $83.87 | 33,454 |
| 2020-09-11 | $85.99 | $86.60 | $84.58 | $84.75 | $82.90 | 32,168 |
| 2020-09-10 | $84.51 | $86.20 | $83.99 | $84.48 | $82.63 | 34,158 |
| 2020-09-09 | $83.53 | $85.32 | $80.10 | $84.16 | $82.32 | 37,278 |
| 2020-09-08 | $81.90 | $84.14 | $80.82 | $82.56 | $80.76 | 32,277 |
| 2020-09-04 | $83.00 | $84.33 | $78.93 | $80.37 | $78.61 | 61,256 |
| 2020-09-03 | $83.82 | $84.14 | $80.32 | $82.02 | $80.23 | 44,727 |
| 2020-09-02 | $86.00 | $87.00 | $83.20 | $84.05 | $82.21 | 55,722 |
| 2020-09-01 | $85.30 | $86.25 | $84.23 | $85.93 | $84.05 | 29,531 |
| 2020-08-31 | $83.43 | $85.88 | $83.17 | $85.71 | $83.84 | 71,861 |
| 2020-08-28 | $83.90 | $84.20 | $83.42 | $84.16 | $82.32 | 20,754 |
| 2020-08-27 | $84.12 | $84.14 | $83.02 | $83.35 | $81.53 | 21,412 |
| 2020-08-26 | $83.55 | $84.24 | $83.45 | $83.83 | $82.00 | 15,374 |
| 2020-08-25 | $85.46 | $85.99 | $83.50 | $84.06 | $82.22 | 29,114 |
| 2020-08-24 | $83.47 | $85.66 | $83.47 | $84.98 | $83.12 | 17,122 |
| 2020-08-21 | $84.58 | $84.99 | $83.02 | $83.81 | $81.98 | 42,797 |
| 2020-08-20 | $85.29 | $86.02 | $84.52 | $84.91 | $83.05 | 16,315 |
| 2020-08-19 | $84.43 | $86.50 | $84.05 | $85.44 | $83.57 | 42,237 |
| 2020-08-18 | $84.08 | $85.13 | $84.00 | $84.67 | $82.82 | 22,184 |
| 2020-08-17 | $85.85 | $86.57 | $85.09 | $85.70 | $83.83 | 19,670 |
| 2020-08-14 | $87.32 | $87.32 | $84.80 | $85.78 | $83.91 | 16,861 |
| 2020-08-13 | $86.00 | $87.99 | $85.85 | $87.65 | $85.73 | 32,178 |
| 2020-08-12 | $85.40 | $88.27 | $85.40 | $86.50 | $84.61 | 26,783 |
| 2020-08-11 | $88.90 | $89.71 | $84.74 | $84.91 | $83.05 | 21,321 |
| 2020-08-10 | $87.61 | $89.06 | $87.61 | $88.10 | $86.17 | 17,653 |
| 2020-08-07 | $87.32 | $89.23 | $86.15 | $89.01 | $87.06 | 22,010 |
| 2020-08-06 | $87.70 | $89.30 | $86.62 | $87.40 | $85.49 | 32,368 |
| 2020-08-05 | $87.98 | $87.98 | $86.07 | $87.20 | $85.29 | 26,468 |
| 2020-08-04 | $89.89 | $90.13 | $87.84 | $87.89 | $85.97 | 27,165 |
| 2020-08-03 | $87.60 | $90.62 | $87.52 | $89.88 | $87.92 | 38,153 |
| 2020-07-31 | $80.62 | $87.97 | $80.55 | $87.56 | $85.65 | 109,197 |
| 2020-07-30 | $94.48 | $95.71 | $92.43 | $93.53 | $91.49 | 25,940 |
| 2020-07-29 | $90.60 | $97.00 | $90.60 | $95.54 | $93.45 | 35,267 |
| 2020-07-28 | $89.25 | $90.82 | $88.16 | $90.51 | $88.53 | 81,930 |
| 2020-07-27 | $88.16 | $90.16 | $87.58 | $89.95 | $87.98 | 82,173 |
| 2020-07-24 | $89.60 | $91.21 | $87.25 | $88.16 | $86.23 | 55,043 |
| 2020-07-23 | $91.59 | $93.59 | $88.58 | $89.67 | $87.71 | 22,732 |
| 2020-07-22 | $90.34 | $91.90 | $90.31 | $91.00 | $89.01 | 38,653 |
| 2020-07-21 | $88.44 | $91.04 | $88.44 | $90.20 | $88.23 | 18,589 |
| 2020-07-20 | $93.58 | $93.58 | $86.70 | $87.60 | $85.69 | 54,150 |
| 2020-07-17 | $92.49 | $94.90 | $92.00 | $93.28 | $91.24 | 21,172 |
| 2020-07-16 | $90.28 | $93.43 | $89.74 | $92.91 | $90.88 | 26,711 |
| 2020-07-15 | $91.49 | $94.26 | $90.45 | $90.75 | $88.77 | 39,705 |
| 2020-07-14 | $84.87 | $89.65 | $84.27 | $88.81 | $86.87 | 34,681 |
| 2020-07-13 | $88.68 | $89.79 | $84.65 | $84.73 | $82.88 | 35,895 |
| 2020-07-10 | $88.79 | $90.96 | $87.56 | $88.21 | $86.28 | 47,213 |
| 2020-07-09 | $91.96 | $93.00 | $88.18 | $88.22 | $86.29 | 30,422 |
| 2020-07-08 | $91.11 | $93.37 | $91.00 | $92.22 | $90.20 | 41,103 |
| 2020-07-07 | $91.32 | $92.80 | $91.00 | $91.01 | $88.86 | 30,018 |
| 2020-07-06 | $91.80 | $93.69 | $91.45 | $92.73 | $90.54 | 36,801 |
| 2020-07-02 | $91.73 | $91.80 | $90.40 | $90.75 | $88.60 | 17,573 |
| 2020-07-01 | $91.43 | $92.01 | $89.38 | $90.11 | $87.98 | 27,299 |
| 2020-06-30 | $88.08 | $91.81 | $87.85 | $91.02 | $88.87 | 27,688 |
| 2020-06-29 | $87.17 | $89.00 | $86.59 | $87.73 | $85.65 | 49,113 |
| 2020-06-26 | $86.85 | $86.85 | $84.01 | $86.14 | $84.10 | 51,290 |
| 2020-06-25 | $85.51 | $87.88 | $82.88 | $87.00 | $84.94 | 49,312 |
| 2020-06-24 | $87.52 | $88.96 | $85.01 | $86.01 | $83.98 | 48,021 |
| 2020-06-23 | $85.01 | $89.96 | $84.70 | $88.41 | $86.32 | 82,350 |
| 2020-06-22 | $81.37 | $84.00 | $81.37 | $84.00 | $82.01 | 25,213 |
| 2020-06-19 | $83.10 | $84.96 | $81.72 | $82.50 | $80.55 | 49,468 |
| 2020-06-18 | $81.82 | $83.40 | $81.53 | $82.20 | $80.26 | 13,105 |
| 2020-06-17 | $83.58 | $84.42 | $82.09 | $82.70 | $80.74 | 15,963 |
| 2020-06-16 | $85.05 | $85.76 | $83.01 | $83.28 | $81.31 | 25,743 |
| 2020-06-15 | $78.07 | $83.83 | $78.07 | $83.11 | $81.14 | 27,404 |
| 2020-06-12 | $79.05 | $83.00 | $79.05 | $80.31 | $78.41 | 39,292 |
| 2020-06-11 | $80.00 | $80.77 | $75.12 | $77.17 | $75.34 | 54,266 |
| 2020-06-10 | $83.82 | $83.82 | $81.38 | $82.90 | $80.94 | 22,430 |
| 2020-06-09 | $81.83 | $84.62 | $81.52 | $84.32 | $82.33 | 33,857 |
| 2020-06-08 | $84.49 | $85.92 | $82.53 | $83.11 | $81.14 | 36,152 |
| 2020-06-05 | $84.66 | $85.81 | $83.02 | $84.14 | $82.15 | 41,159 |
| 2020-06-04 | $84.96 | $84.96 | $80.93 | $81.84 | $79.90 | 32,888 |
| 2020-06-03 | $81.28 | $86.68 | $81.28 | $86.19 | $84.15 | 44,660 |
| 2020-06-02 | $78.20 | $80.69 | $77.00 | $80.69 | $78.78 | 34,566 |
| 2020-06-01 | $77.20 | $79.45 | $76.50 | $78.37 | $76.52 | 33,153 |
| 2020-05-29 | $73.93 | $78.16 | $72.60 | $77.61 | $75.77 | 59,700 |
| 2020-05-28 | $76.14 | $76.14 | $73.50 | $75.22 | $73.44 | 40,914 |
| 2020-05-27 | $77.87 | $77.87 | $75.32 | $76.26 | $74.46 | 45,032 |
| 2020-05-26 | $74.00 | $79.90 | $73.17 | $76.06 | $74.26 | 86,255 |
| 2020-05-22 | $69.26 | $73.56 | $69.08 | $71.97 | $70.27 | 25,678 |
| 2020-05-21 | $68.30 | $70.00 | $67.54 | $68.82 | $67.19 | 42,433 |
| 2020-05-20 | $67.82 | $70.00 | $67.19 | $68.23 | $66.62 | 36,576 |
| 2020-05-19 | $69.31 | $69.98 | $66.55 | $66.55 | $64.98 | 36,488 |
| 2020-05-18 | $67.96 | $69.96 | $67.96 | $69.47 | $67.83 | 35,613 |
| 2020-05-15 | $62.90 | $67.61 | $62.45 | $64.99 | $63.45 | 44,399 |
| 2020-05-14 | $62.22 | $63.72 | $60.00 | $63.21 | $61.71 | 25,242 |
| 2020-05-13 | $65.42 | $65.42 | $63.00 | $63.72 | $62.21 | 33,535 |
| 2020-05-12 | $68.90 | $69.13 | $65.39 | $65.73 | $64.17 | 40,390 |
| 2020-05-11 | $68.61 | $71.40 | $67.62 | $68.42 | $66.80 | 63,079 |
| 2020-05-08 | $68.09 | $69.77 | $67.85 | $69.10 | $67.47 | 35,283 |
| 2020-05-07 | $68.17 | $68.91 | $66.65 | $67.20 | $65.61 | 30,649 |
| 2020-05-06 | $68.50 | $68.64 | $65.80 | $67.24 | $65.65 | 33,865 |
| 2020-05-05 | $64.89 | $74.01 | $64.49 | $67.33 | $65.74 | 50,889 |
| 2020-05-04 | $66.11 | $67.50 | $61.35 | $62.20 | $60.73 | 42,797 |
| 2020-05-01 | $66.55 | $68.10 | $65.38 | $66.58 | $65.00 | 32,803 |
| 2020-04-30 | $65.58 | $69.98 | $63.47 | $68.36 | $66.74 | 45,420 |
| 2020-04-29 | $67.70 | $68.08 | $66.04 | $66.93 | $65.35 | 30,781 |
| 2020-04-28 | $67.74 | $67.88 | $65.30 | $65.59 | $64.04 | 32,398 |
| 2020-04-27 | $60.04 | $66.13 | $60.04 | $65.83 | $64.27 | 40,572 |
| 2020-04-24 | $58.51 | $59.88 | $58.40 | $59.85 | $58.43 | 22,312 |
| 2020-04-23 | $58.29 | $59.79 | $58.29 | $58.33 | $56.95 | 30,496 |
| 2020-04-22 | $60.03 | $60.03 | $57.76 | $58.31 | $56.93 | 15,912 |
| 2020-04-21 | $58.10 | $59.40 | $57.17 | $58.10 | $56.73 | 38,184 |
| 2020-04-20 | $59.59 | $61.11 | $58.31 | $58.77 | $57.38 | 23,301 |
| 2020-04-17 | $59.12 | $61.12 | $55.88 | $60.84 | $59.40 | 31,618 |
| 2020-04-16 | $59.89 | $60.61 | $56.49 | $57.46 | $56.10 | 36,694 |
| 2020-04-15 | $59.31 | $61.63 | $58.31 | $59.60 | $58.19 | 56,995 |
| 2020-04-14 | $61.43 | $62.40 | $59.25 | $60.59 | $59.16 | 33,933 |
| 2020-04-13 | $63.12 | $63.12 | $60.32 | $61.18 | $59.73 | 20,464 |
| 2020-04-09 | $63.36 | $64.50 | $62.39 | $63.73 | $62.22 | 24,589 |
| 2020-04-08 | $61.14 | $63.58 | $60.08 | $63.34 | $61.84 | 33,773 |
| 2020-04-07 | $61.06 | $62.77 | $59.04 | $60.42 | $58.83 | 44,409 |
| 2020-04-06 | $59.98 | $61.71 | $56.61 | $59.90 | $58.33 | 42,635 |
| 2020-04-03 | $57.69 | $58.68 | $56.33 | $58.68 | $57.14 | 35,194 |
| 2020-04-02 | $57.53 | $60.29 | $57.14 | $59.70 | $58.13 | 46,788 |
| 2020-04-01 | $59.61 | $59.61 | $57.28 | $58.39 | $56.86 | 44,373 |
| 2020-03-31 | $59.50 | $62.71 | $58.39 | $62.70 | $61.05 | 53,066 |
| 2020-03-30 | $58.10 | $60.08 | $57.73 | $60.08 | $58.50 | 32,363 |
| 2020-03-27 | $60.37 | $62.43 | $58.95 | $59.29 | $57.73 | 38,669 |
| 2020-03-26 | $56.48 | $63.51 | $56.48 | $63.00 | $61.34 | 39,852 |
| 2020-03-25 | $55.63 | $57.83 | $53.13 | $56.19 | $54.71 | 79,301 |
| 2020-03-24 | $55.35 | $57.25 | $53.99 | $55.61 | $54.15 | 39,740 |
| 2020-03-23 | $52.85 | $55.77 | $50.51 | $53.43 | $52.03 | 40,207 |
| 2020-03-20 | $54.73 | $56.67 | $49.38 | $52.32 | $50.95 | 101,286 |
| 2020-03-19 | $52.33 | $57.80 | $48.76 | $55.42 | $53.96 | 57,239 |
| 2020-03-18 | $55.12 | $56.21 | $50.04 | $55.04 | $53.59 | 50,132 |
| 2020-03-17 | $52.22 | $58.45 | $51.77 | $58.17 | $56.64 | 61,220 |
| 2020-03-16 | $51.02 | $53.90 | $50.00 | $51.29 | $49.94 | 57,743 |
| 2020-03-13 | $54.80 | $56.90 | $51.51 | $55.80 | $54.33 | 118,166 |
| 2020-03-12 | $55.57 | $57.10 | $52.75 | $53.46 | $52.06 | 85,324 |
| 2020-03-11 | $58.78 | $59.88 | $57.37 | $58.15 | $56.62 | 68,302 |
| 2020-03-10 | $59.98 | $60.02 | $57.47 | $59.65 | $58.08 | 126,267 |
| 2020-03-09 | $58.03 | $59.64 | $56.94 | $59.04 | $57.49 | 68,108 |
| 2020-03-06 | $59.10 | $60.35 | $58.24 | $60.27 | $58.69 | 37,518 |
| 2020-03-05 | $61.27 | $61.27 | $58.41 | $59.65 | $58.08 | 55,988 |
| 2020-03-04 | $62.11 | $62.27 | $59.44 | $62.15 | $60.52 | 29,574 |
| 2020-03-03 | $62.41 | $62.79 | $59.98 | $61.79 | $60.17 | 51,911 |
| 2020-03-02 | $62.53 | $64.14 | $61.36 | $62.52 | $60.88 | 52,764 |
| 2020-02-28 | $61.25 | $63.42 | $60.95 | $62.41 | $60.77 | 54,768 |
| 2020-02-27 | $63.16 | $64.61 | $61.64 | $62.65 | $61.00 | 36,056 |
| 2020-02-26 | $64.14 | $64.30 | $63.19 | $63.94 | $62.26 | 30,069 |
| 2020-02-25 | $67.32 | $67.40 | $63.17 | $63.78 | $62.10 | 37,481 |
| 2020-02-24 | $69.13 | $69.37 | $67.30 | $67.30 | $65.53 | 21,356 |
| 2020-02-21 | $69.83 | $71.66 | $69.04 | $70.50 | $68.65 | 39,714 |
| 2020-02-20 | $70.14 | $70.14 | $68.55 | $69.79 | $67.96 | 13,520 |
| 2020-02-19 | $71.96 | $72.44 | $69.33 | $70.14 | $68.30 | 27,418 |
| 2020-02-18 | $72.74 | $72.99 | $71.48 | $71.89 | $70.00 | 15,353 |
| 2020-02-14 | $73.05 | $74.02 | $72.06 | $72.56 | $70.65 | 22,475 |
| 2020-02-13 | $73.30 | $73.71 | $72.16 | $73.03 | $71.11 | 14,925 |
| 2020-02-12 | $72.48 | $73.31 | $72.11 | $73.31 | $71.38 | 32,754 |
| 2020-02-11 | $74.30 | $74.30 | $72.00 | $72.05 | $70.16 | 74,924 |
| 2020-02-10 | $74.40 | $74.42 | $73.78 | $74.29 | $72.34 | 21,539 |
| 2020-02-07 | $74.21 | $75.05 | $73.27 | $74.41 | $72.46 | 25,111 |
| 2020-02-06 | $74.87 | $74.87 | $73.88 | $74.49 | $72.53 | 21,433 |
| 2020-02-05 | $76.67 | $76.67 | $71.97 | $73.94 | $72.00 | 64,823 |
| 2020-02-04 | $75.91 | $76.48 | $75.38 | $75.94 | $73.94 | 30,867 |
| 2020-02-03 | $79.61 | $79.62 | $74.38 | $74.88 | $72.91 | 59,851 |
| 2020-01-31 | $84.42 | $84.42 | $77.38 | $78.60 | $76.54 | 111,534 |
| 2020-01-30 | $75.30 | $77.22 | $75.30 | $76.41 | $74.40 | 37,782 |
| 2020-01-29 | $75.96 | $76.52 | $75.21 | $75.62 | $73.63 | 38,519 |
| 2020-01-28 | $75.67 | $76.31 | $75.42 | $76.10 | $74.10 | 22,450 |
| 2020-01-27 | $75.15 | $76.15 | $74.40 | $75.23 | $73.25 | 26,548 |
| 2020-01-24 | $77.35 | $77.35 | $75.23 | $76.16 | $74.16 | 32,634 |
| 2020-01-23 | $76.55 | $77.22 | $75.74 | $77.02 | $75.00 | 29,888 |
| 2020-01-22 | $77.21 | $77.61 | $76.50 | $76.50 | $74.49 | 38,890 |
| 2020-01-21 | $78.47 | $78.47 | $76.94 | $77.12 | $75.09 | 43,355 |
| 2020-01-17 | $78.63 | $79.38 | $78.17 | $78.35 | $76.29 | 16,150 |
| 2020-01-16 | $78.53 | $78.95 | $77.59 | $78.20 | $76.15 | 15,915 |
| 2020-01-15 | $78.55 | $78.79 | $76.97 | $77.76 | $75.72 | 27,770 |
| 2020-01-14 | $76.86 | $78.98 | $76.58 | $78.61 | $76.54 | 31,121 |
| 2020-01-13 | $75.72 | $77.12 | $75.45 | $76.57 | $74.56 | 28,437 |
| 2020-01-10 | $75.30 | $75.63 | $74.70 | $75.31 | $73.33 | 51,082 |
| 2020-01-09 | $76.80 | $77.49 | $74.94 | $75.21 | $73.23 | 56,284 |
| 2020-01-08 | $76.88 | $77.29 | $75.94 | $76.50 | $74.49 | 63,674 |
| 2020-01-07 | $78.89 | $79.73 | $76.65 | $77.05 | $74.86 | 39,455 |
| 2020-01-06 | $76.11 | $79.61 | $75.42 | $78.84 | $76.60 | 56,755 |
| 2020-01-03 | $75.42 | $76.85 | $75.02 | $76.57 | $74.39 | 62,725 |
| 2020-01-02 | $77.09 | $78.25 | $75.46 | $75.96 | $73.80 | 28,819 |
| 2019-12-31 | $77.03 | $78.29 | $76.48 | $76.70 | $74.52 | 20,419 |
| 2019-12-30 | $76.28 | $78.23 | $75.75 | $76.98 | $74.79 | 32,908 |
| 2019-12-27 | $76.14 | $76.50 | $75.41 | $75.95 | $73.79 | 62,147 |
| 2019-12-26 | $76.07 | $76.76 | $75.38 | $75.91 | $73.75 | 54,014 |
| 2019-12-24 | $76.16 | $76.51 | $75.20 | $76.02 | $73.86 | 14,587 |
| 2019-12-23 | $75.93 | $76.62 | $74.87 | $75.71 | $73.56 | 42,922 |
| 2019-12-20 | $75.50 | $76.71 | $74.69 | $75.80 | $73.65 | 93,461 |
| 2019-12-19 | $76.17 | $76.58 | $74.97 | $75.59 | $73.44 | 80,849 |
| 2019-12-18 | $76.20 | $76.59 | $74.62 | $75.92 | $73.76 | 43,949 |
| 2019-12-17 | $76.60 | $77.01 | $75.19 | $75.87 | $73.71 | 29,982 |
| 2019-12-16 | $76.99 | $77.80 | $76.58 | $76.89 | $74.70 | 30,766 |
| 2019-12-13 | $77.56 | $78.09 | $75.82 | $76.30 | $74.13 | 62,715 |
| 2019-12-12 | $76.98 | $78.77 | $76.51 | $77.20 | $75.01 | 37,244 |
| 2019-12-11 | $78.80 | $78.80 | $75.21 | $76.59 | $74.41 | 51,315 |
| 2019-12-10 | $77.20 | $77.20 | $74.09 | $75.29 | $73.15 | 63,942 |
| 2019-12-09 | $78.17 | $78.17 | $75.63 | $77.14 | $74.95 | 46,220 |
| 2019-12-06 | $70.00 | $78.82 | $70.00 | $78.17 | $75.95 | 152,709 |
| 2019-12-05 | $65.19 | $65.64 | $64.44 | $65.61 | $63.74 | 45,561 |
| 2019-12-04 | $64.80 | $65.39 | $63.62 | $64.65 | $62.81 | 66,142 |
| 2019-12-03 | $63.70 | $64.88 | $63.16 | $64.14 | $62.32 | 34,397 |
| 2019-12-02 | $64.76 | $65.70 | $63.46 | $64.16 | $62.34 | 51,466 |
| 2019-11-29 | $64.96 | $65.18 | $63.99 | $64.60 | $62.76 | 8,795 |
| 2019-11-27 | $65.41 | $66.36 | $64.68 | $65.18 | $63.33 | 24,605 |
| 2019-11-26 | $64.90 | $65.42 | $64.47 | $65.24 | $63.39 | 59,583 |
| 2019-11-25 | $62.83 | $65.14 | $62.19 | $64.95 | $63.10 | 24,955 |
| 2019-11-22 | $62.31 | $63.38 | $62.21 | $62.80 | $61.01 | 21,650 |
| 2019-11-21 | $62.58 | $62.84 | $61.75 | $62.11 | $60.34 | 21,717 |
| 2019-11-20 | $63.63 | $63.63 | $61.83 | $62.26 | $60.49 | 20,233 |
| 2019-11-19 | $64.75 | $65.21 | $63.62 | $63.72 | $61.91 | 21,554 |
| 2019-11-18 | $64.84 | $65.20 | $63.25 | $64.65 | $62.81 | 30,358 |
| 2019-11-15 | $64.24 | $65.50 | $62.88 | $64.81 | $62.97 | 35,294 |
| 2019-11-14 | $64.09 | $65.00 | $63.54 | $63.98 | $62.16 | 34,493 |
| 2019-11-13 | $63.03 | $64.43 | $63.03 | $64.19 | $62.37 | 27,084 |
| 2019-11-12 | $62.45 | $63.83 | $61.62 | $63.52 | $61.71 | 40,769 |
| 2019-11-11 | $60.85 | $62.48 | $59.52 | $62.34 | $60.57 | 48,620 |
| 2019-11-08 | $61.57 | $62.34 | $60.41 | $61.35 | $59.61 | 43,387 |
| 2019-11-07 | $61.20 | $62.71 | $60.61 | $61.64 | $59.89 | 45,141 |
| 2019-11-06 | $61.91 | $62.19 | $60.51 | $60.87 | $59.14 | 28,871 |
| 2019-11-05 | $61.25 | $62.37 | $61.25 | $61.94 | $60.18 | 22,890 |
| 2019-11-04 | $59.73 | $62.48 | $59.73 | $61.06 | $59.32 | 28,324 |
| 2019-11-01 | $58.84 | $60.25 | $58.80 | $59.35 | $57.66 | 32,479 |
| 2019-10-31 | $59.14 | $59.27 | $58.38 | $58.55 | $56.89 | 39,010 |
| 2019-10-30 | $59.73 | $59.73 | $58.75 | $59.31 | $57.62 | 31,073 |
| 2019-10-29 | $59.65 | $60.35 | $58.77 | $59.56 | $57.87 | 25,687 |
| 2019-10-28 | $59.59 | $60.26 | $59.51 | $59.56 | $57.87 | 12,516 |
| 2019-10-25 | $60.05 | $60.54 | $59.58 | $59.81 | $58.11 | 14,876 |
| 2019-10-24 | $60.53 | $60.53 | $59.35 | $60.05 | $58.34 | 17,992 |
| 2019-10-23 | $59.79 | $61.20 | $59.25 | $60.63 | $58.91 | 21,191 |
| 2019-10-22 | $59.77 | $60.44 | $58.52 | $59.99 | $58.28 | 30,948 |
| 2019-10-21 | $60.50 | $60.57 | $59.36 | $59.69 | $57.99 | 23,593 |
| 2019-10-18 | $59.49 | $60.30 | $58.56 | $59.99 | $58.28 | 32,097 |
| 2019-10-17 | $60.32 | $60.44 | $59.47 | $59.78 | $58.08 | 20,335 |
| 2019-10-16 | $59.95 | $60.83 | $59.37 | $60.12 | $58.41 | 27,200 |
| 2019-10-15 | $59.80 | $60.67 | $59.40 | $59.83 | $58.13 | 24,234 |
| 2019-10-14 | $60.15 | $60.15 | $59.03 | $59.70 | $58.00 | 16,571 |
| 2019-10-11 | $60.39 | $61.18 | $59.64 | $60.19 | $58.48 | 29,272 |
| 2019-10-10 | $60.16 | $60.90 | $59.11 | $59.95 | $58.25 | 31,420 |
| 2019-10-09 | $60.12 | $60.73 | $59.48 | $60.15 | $58.27 | 36,382 |
| 2019-10-08 | $59.33 | $60.00 | $59.00 | $59.85 | $57.98 | 30,779 |
| 2019-10-07 | $58.29 | $59.73 | $57.60 | $59.46 | $57.61 | 92,091 |
| 2019-10-04 | $57.60 | $59.01 | $57.16 | $58.44 | $56.62 | 37,246 |
| 2019-10-03 | $58.87 | $59.51 | $56.86 | $57.53 | $55.74 | 39,084 |
| 2019-10-02 | $58.48 | $59.21 | $58.14 | $59.21 | $57.36 | 43,766 |
| 2019-10-01 | $58.95 | $59.66 | $58.40 | $58.69 | $56.86 | 39,838 |
| 2019-09-30 | $58.63 | $59.80 | $58.23 | $58.56 | $56.73 | 106,828 |
| 2019-09-27 | $58.07 | $59.52 | $57.00 | $58.63 | $56.80 | 46,677 |
| 2019-09-26 | $57.58 | $57.88 | $56.01 | $56.70 | $54.93 | 40,669 |
| 2019-09-25 | $56.38 | $58.08 | $56.38 | $57.82 | $56.02 | 36,937 |
| 2019-09-24 | $57.37 | $58.33 | $55.71 | $56.26 | $54.51 | 40,107 |
| 2019-09-23 | $57.02 | $58.50 | $57.01 | $57.33 | $55.54 | 45,699 |
| 2019-09-20 | $57.59 | $58.58 | $56.23 | $57.24 | $55.46 | 48,010 |
| 2019-09-19 | $58.26 | $59.16 | $57.42 | $57.68 | $55.88 | 33,719 |
| 2019-09-18 | $61.04 | $61.04 | $57.33 | $58.51 | $56.69 | 34,743 |
| 2019-09-17 | $59.42 | $59.45 | $58.54 | $59.45 | $57.60 | 43,859 |
| 2019-09-16 | $60.19 | $60.95 | $59.55 | $59.89 | $58.02 | 43,304 |
| 2019-09-13 | $61.53 | $62.04 | $60.54 | $60.62 | $58.73 | 41,446 |
| 2019-09-12 | $60.69 | $61.90 | $60.15 | $61.70 | $59.78 | 36,123 |
| 2019-09-11 | $58.06 | $60.91 | $58.06 | $60.54 | $58.65 | 49,705 |
| 2019-09-10 | $56.23 | $60.24 | $56.23 | $57.97 | $56.16 | 90,570 |
| 2019-09-09 | $56.50 | $57.25 | $55.99 | $56.00 | $54.25 | 156,407 |
| 2019-09-06 | $55.88 | $56.85 | $55.25 | $56.34 | $54.58 | 44,796 |
| 2019-09-05 | $55.39 | $57.09 | $55.24 | $55.49 | $53.76 | 65,040 |
| 2019-09-04 | $54.82 | $55.45 | $54.73 | $54.75 | $53.04 | 54,246 |
| 2019-09-03 | $55.62 | $56.00 | $54.12 | $54.47 | $52.77 | 34,426 |
| 2019-08-30 | $56.85 | $56.85 | $55.54 | $56.00 | $54.25 | 21,042 |
| 2019-08-29 | $56.12 | $57.27 | $56.07 | $56.72 | $54.95 | 34,887 |
| 2019-08-28 | $55.28 | $56.99 | $55.11 | $56.25 | $54.50 | 20,996 |
| 2019-08-27 | $56.10 | $56.52 | $54.50 | $55.62 | $53.89 | 51,613 |
| 2019-08-26 | $55.75 | $56.05 | $55.21 | $55.66 | $53.92 | 42,044 |
| 2019-08-23 | $56.40 | $56.50 | $54.51 | $55.31 | $53.59 | 52,785 |
| 2019-08-22 | $57.58 | $58.06 | $56.18 | $57.06 | $55.28 | 38,770 |
| 2019-08-21 | $57.83 | $57.96 | $56.48 | $57.62 | $55.82 | 61,208 |
| 2019-08-20 | $58.01 | $58.78 | $57.25 | $57.30 | $55.51 | 53,809 |
| 2019-08-19 | $58.66 | $58.83 | $57.37 | $58.05 | $56.24 | 55,579 |
| 2019-08-16 | $57.84 | $58.55 | $57.42 | $57.90 | $56.09 | 66,889 |
| 2019-08-15 | $57.79 | $57.92 | $56.27 | $57.72 | $55.92 | 71,315 |
| 2019-08-14 | $59.23 | $59.62 | $56.59 | $57.65 | $55.85 | 70,631 |
| 2019-08-13 | $59.43 | $60.66 | $59.43 | $59.99 | $58.12 | 78,033 |
| 2019-08-12 | $59.86 | $60.29 | $59.13 | $59.42 | $57.57 | 81,328 |
| 2019-08-09 | $60.39 | $61.27 | $58.46 | $60.33 | $58.45 | 66,540 |
| 2019-08-08 | $60.08 | $61.46 | $60.04 | $60.71 | $58.82 | 48,234 |
| 2019-08-07 | $60.00 | $60.74 | $58.48 | $59.96 | $58.09 | 55,549 |
| 2019-08-06 | $63.70 | $63.94 | $60.39 | $60.68 | $58.79 | 100,339 |
| 2019-08-05 | $62.82 | $63.97 | $62.21 | $63.51 | $61.53 | 64,043 |
| 2019-08-02 | $64.07 | $65.92 | $62.00 | $63.71 | $61.72 | 118,940 |
| 2019-08-01 | $68.29 | $69.15 | $66.07 | $66.52 | $64.45 | 52,040 |
| 2019-07-31 | $68.53 | $70.19 | $67.99 | $67.99 | $65.87 | 69,915 |
| 2019-07-30 | $68.40 | $69.81 | $67.76 | $68.40 | $66.27 | 48,566 |
| 2019-07-29 | $68.38 | $68.74 | $67.39 | $68.50 | $66.36 | 25,673 |
| 2019-07-26 | $68.85 | $69.32 | $68.01 | $68.47 | $66.34 | 46,411 |
| 2019-07-25 | $68.67 | $70.23 | $68.60 | $68.72 | $66.58 | 44,329 |
| 2019-07-24 | $68.54 | $69.14 | $67.92 | $68.79 | $66.65 | 29,069 |
| 2019-07-23 | $68.20 | $69.30 | $68.02 | $68.63 | $66.49 | 21,506 |
| 2019-07-22 | $68.50 | $68.86 | $66.34 | $68.01 | $65.89 | 34,654 |
| 2019-07-19 | $68.95 | $69.81 | $68.59 | $68.73 | $66.59 | 54,110 |
| 2019-07-18 | $69.67 | $70.02 | $68.79 | $68.90 | $66.75 | 41,498 |
| 2019-07-17 | $70.63 | $70.63 | $69.52 | $69.80 | $67.62 | 59,629 |
| 2019-07-16 | $71.10 | $72.71 | $70.23 | $70.99 | $68.78 | 34,581 |
| 2019-07-15 | $71.63 | $73.40 | $69.61 | $71.70 | $69.46 | 65,853 |
| 2019-07-12 | $73.13 | $74.79 | $73.04 | $74.39 | $72.07 | 16,457 |
| 2019-07-11 | $73.78 | $74.28 | $73.02 | $73.11 | $70.83 | 17,510 |
| 2019-07-10 | $74.84 | $74.84 | $73.00 | $73.75 | $71.45 | 41,672 |
| 2019-07-09 | $74.94 | $75.25 | $73.53 | $74.55 | $72.09 | 49,192 |
| 2019-07-08 | $75.10 | $76.02 | $74.75 | $75.11 | $72.63 | 49,417 |
| 2019-07-05 | $76.06 | $76.92 | $74.74 | $75.70 | $73.20 | 29,894 |
| 2019-07-03 | $75.20 | $76.48 | $74.50 | $76.21 | $73.69 | 24,029 |
| 2019-07-02 | $75.39 | $75.39 | $73.63 | $74.96 | $72.49 | 28,205 |
| 2019-07-01 | $75.98 | $76.92 | $74.38 | $75.70 | $73.20 | 50,709 |
| 2019-06-28 | $77.00 | $78.76 | $74.56 | $74.57 | $72.11 | 129,242 |
| 2019-06-27 | $76.26 | $76.84 | $75.88 | $76.76 | $74.23 | 33,026 |
| 2019-06-26 | $75.98 | $76.36 | $74.71 | $75.70 | $73.20 | 103,818 |
| 2019-06-25 | $76.61 | $77.36 | $74.68 | $75.69 | $73.19 | 69,128 |
| 2019-06-24 | $77.59 | $78.55 | $74.87 | $76.82 | $74.28 | 119,970 |
| 2019-06-21 | $78.64 | $79.86 | $76.76 | $77.59 | $75.03 | 116,582 |
| 2019-06-20 | $80.29 | $80.53 | $79.04 | $79.04 | $76.43 | 31,627 |
| 2019-06-19 | $80.21 | $80.99 | $78.60 | $79.49 | $76.87 | 66,099 |
| 2019-06-18 | $79.93 | $80.77 | $79.20 | $80.03 | $77.39 | 41,128 |
| 2019-06-17 | $79.23 | $80.92 | $79.18 | $79.38 | $76.76 | 84,826 |
| 2019-06-14 | $79.05 | $80.39 | $78.18 | $79.36 | $76.74 | 64,852 |
| 2019-06-13 | $77.55 | $80.30 | $77.55 | $79.00 | $76.39 | 58,244 |
| 2019-06-12 | $78.15 | $79.13 | $77.00 | $77.29 | $74.74 | 56,390 |
| 2019-06-11 | $76.95 | $78.31 | $76.60 | $78.31 | $75.72 | 72,709 |
| 2019-06-10 | $74.79 | $77.73 | $74.49 | $76.33 | $73.81 | 65,594 |
| 2019-06-07 | $75.60 | $76.53 | $74.51 | $74.79 | $72.32 | 101,299 |
| 2019-06-06 | $77.60 | $77.99 | $74.24 | $75.31 | $72.82 | 33,807 |
| 2019-06-05 | $79.10 | $82.00 | $76.90 | $77.33 | $74.78 | 47,007 |
| 2019-06-04 | $75.82 | $79.12 | $75.30 | $78.80 | $76.20 | 45,537 |
| 2019-06-03 | $73.40 | $75.21 | $73.33 | $75.20 | $72.72 | 38,672 |
| 2019-05-31 | $76.10 | $77.00 | $73.45 | $73.81 | $71.37 | 38,642 |
| 2019-05-30 | $76.10 | $77.49 | $76.10 | $76.70 | $74.17 | 22,867 |
| 2019-05-29 | $78.66 | $78.79 | $75.13 | $76.10 | $73.59 | 29,463 |
| 2019-05-28 | $78.45 | $80.49 | $78.45 | $78.94 | $76.33 | 90,740 |
| 2019-05-24 | $80.63 | $83.53 | $78.02 | $78.70 | $76.10 | 37,702 |
| 2019-05-23 | $80.39 | $81.10 | $79.20 | $80.30 | $77.65 | 34,335 |
| 2019-05-22 | $82.38 | $83.79 | $80.41 | $81.10 | $78.42 | 37,222 |
| 2019-05-21 | $80.96 | $82.93 | $80.34 | $82.64 | $79.91 | 40,015 |
| 2019-05-20 | $80.75 | $81.08 | $79.30 | $80.53 | $77.87 | 22,240 |
| 2019-05-17 | $81.42 | $83.73 | $80.55 | $81.03 | $78.35 | 30,189 |
| 2019-05-16 | $81.65 | $82.78 | $81.09 | $82.03 | $79.32 | 26,632 |
| 2019-05-15 | $81.76 | $82.45 | $80.01 | $81.35 | $78.66 | 36,825 |
| 2019-05-14 | $83.07 | $83.29 | $80.71 | $82.06 | $79.35 | 29,820 |
| 2019-05-13 | $79.31 | $83.99 | $78.43 | $83.07 | $80.33 | 50,981 |
| 2019-05-10 | $82.07 | $83.75 | $80.09 | $80.86 | $78.19 | 43,769 |
| 2019-05-09 | $82.78 | $83.27 | $80.09 | $82.55 | $79.82 | 39,032 |
| 2019-05-08 | $81.88 | $84.79 | $81.44 | $82.85 | $80.11 | 34,226 |
| 2019-05-07 | $85.21 | $85.64 | $81.55 | $82.29 | $79.57 | 45,211 |
| 2019-05-06 | $85.62 | $88.30 | $85.29 | $85.73 | $82.90 | 53,439 |
| 2019-05-03 | $83.26 | $91.90 | $81.33 | $86.70 | $83.84 | 101,846 |
| 2019-05-02 | $76.76 | $78.67 | $76.76 | $76.89 | $74.35 | 40,602 |
| 2019-05-01 | $76.67 | $77.41 | $75.96 | $76.76 | $74.23 | 35,905 |
| 2019-04-30 | $78.12 | $78.95 | $76.66 | $76.67 | $74.14 | 43,174 |
| 2019-04-29 | $76.36 | $78.86 | $75.93 | $78.31 | $75.72 | 38,097 |
| 2019-04-26 | $74.04 | $77.05 | $73.83 | $76.49 | $73.96 | 36,024 |
| 2019-04-25 | $74.01 | $74.93 | $73.65 | $74.05 | $71.61 | 27,957 |
| 2019-04-24 | $73.00 | $74.52 | $72.93 | $74.18 | $71.73 | 46,306 |
| 2019-04-23 | $72.16 | $73.79 | $71.90 | $73.02 | $70.61 | 41,168 |
| 2019-04-22 | $71.87 | $72.14 | $71.11 | $71.63 | $69.27 | 32,626 |
| 2019-04-18 | $72.04 | $72.48 | $71.54 | $72.42 | $70.03 | 17,873 |
| 2019-04-17 | $72.74 | $73.66 | $71.76 | $72.31 | $69.92 | 27,986 |
| 2019-04-16 | $72.63 | $73.16 | $72.25 | $72.41 | $70.02 | 16,620 |
| 2019-04-15 | $72.69 | $73.64 | $72.21 | $72.62 | $70.22 | 26,513 |
| 2019-04-12 | $73.56 | $74.03 | $71.11 | $72.73 | $70.33 | 26,908 |
| 2019-04-11 | $72.63 | $73.37 | $72.63 | $73.25 | $70.83 | 22,873 |
| 2019-04-10 | $71.55 | $72.66 | $71.30 | $72.63 | $70.23 | 13,973 |
| 2019-04-09 | $72.47 | $72.79 | $71.51 | $71.66 | $69.16 | 21,923 |
| 2019-04-08 | $72.12 | $73.67 | $70.94 | $72.76 | $70.22 | 34,733 |
| 2019-04-05 | $71.86 | $72.72 | $71.86 | $72.41 | $69.88 | 25,688 |
| 2019-04-04 | $70.42 | $71.86 | $70.36 | $71.69 | $69.19 | 18,887 |
| 2019-04-03 | $69.98 | $70.89 | $69.66 | $70.13 | $67.68 | 19,135 |
| 2019-04-02 | $71.54 | $71.54 | $67.74 | $69.81 | $67.38 | 28,100 |
| 2019-04-01 | $71.59 | $72.60 | $71.30 | $71.70 | $69.20 | 58,763 |
| 2019-03-29 | $70.75 | $71.70 | $69.75 | $71.36 | $68.87 | 31,409 |
| 2019-03-28 | $69.96 | $71.07 | $69.34 | $70.50 | $68.04 | 21,264 |
| 2019-03-27 | $69.20 | $70.22 | $68.75 | $69.80 | $67.37 | 23,071 |
| 2019-03-26 | $69.76 | $69.86 | $68.37 | $68.65 | $66.26 | 46,298 |
| 2019-03-25 | $66.89 | $68.57 | $66.18 | $68.20 | $65.82 | 25,702 |
| 2019-03-22 | $69.43 | $70.13 | $66.45 | $66.76 | $64.43 | 66,369 |
| 2019-03-21 | $68.91 | $70.11 | $68.70 | $69.80 | $67.37 | 38,528 |
| 2019-03-20 | $69.47 | $69.76 | $68.74 | $69.00 | $66.59 | 41,681 |
| 2019-03-19 | $70.04 | $70.63 | $69.41 | $69.70 | $67.27 | 43,024 |
| 2019-03-18 | $70.79 | $71.36 | $69.41 | $70.00 | $67.56 | 25,967 |
| 2019-03-15 | $69.25 | $70.62 | $68.89 | $70.20 | $67.75 | 66,994 |
| 2019-03-14 | $69.14 | $69.91 | $68.45 | $69.18 | $66.77 | 33,231 |
| 2019-03-13 | $69.12 | $69.80 | $68.86 | $69.14 | $66.73 | 28,818 |
| 2019-03-12 | $68.05 | $70.15 | $68.00 | $69.30 | $66.88 | 60,994 |
| 2019-03-11 | $68.08 | $68.23 | $67.25 | $68.05 | $65.68 | 49,386 |
| 2019-03-08 | $66.29 | $68.83 | $66.12 | $68.08 | $65.71 | 62,820 |
| 2019-03-07 | $66.54 | $67.96 | $65.22 | $66.62 | $64.30 | 71,309 |
| 2019-03-06 | $67.13 | $67.50 | $65.75 | $66.64 | $64.32 | 57,890 |
| 2019-03-05 | $66.61 | $67.46 | $66.49 | $67.11 | $64.77 | 24,369 |
| 2019-03-04 | $66.66 | $66.96 | $66.20 | $66.61 | $64.29 | 23,904 |
| 2019-03-01 | $66.03 | $67.98 | $65.65 | $66.35 | $64.04 | 27,549 |
| 2019-02-28 | $65.78 | $66.20 | $65.26 | $65.64 | $63.35 | 24,577 |
| 2019-02-27 | $65.61 | $65.95 | $65.00 | $65.79 | $63.50 | 52,294 |
| 2019-02-26 | $66.16 | $66.22 | $65.33 | $66.08 | $63.78 | 21,306 |
| 2019-02-25 | $68.09 | $68.49 | $66.18 | $66.34 | $64.03 | 31,427 |
| 2019-02-22 | $67.18 | $67.77 | $66.68 | $67.52 | $65.17 | 39,100 |
| 2019-02-21 | $65.88 | $66.87 | $63.27 | $66.87 | $64.54 | 52,360 |
| 2019-02-20 | $66.00 | $66.00 | $62.85 | $65.63 | $63.34 | 112,123 |
| 2019-02-19 | $66.03 | $67.12 | $65.58 | $66.00 | $63.70 | 64,897 |
| 2019-02-15 | $64.31 | $66.15 | $63.63 | $66.04 | $63.74 | 30,614 |
| 2019-02-14 | $64.37 | $65.56 | $63.11 | $63.91 | $61.68 | 38,368 |
| 2019-02-13 | $62.65 | $64.59 | $62.57 | $64.26 | $62.02 | 40,325 |
| 2019-02-12 | $61.89 | $63.06 | $61.60 | $62.20 | $60.03 | 64,610 |
| 2019-02-11 | $60.56 | $63.78 | $58.62 | $61.85 | $59.69 | 54,260 |
| 2019-02-08 | $60.06 | $62.53 | $60.06 | $60.12 | $58.02 | 51,490 |
| 2019-02-07 | $61.50 | $61.86 | $60.06 | $60.51 | $58.40 | 37,092 |
| 2019-02-06 | $61.02 | $61.99 | $60.40 | $61.53 | $59.38 | 45,784 |
| 2019-02-05 | $60.11 | $62.81 | $56.71 | $61.02 | $58.89 | 116,538 |
| 2019-02-04 | $59.00 | $60.94 | $55.14 | $59.27 | $57.20 | 171,214 |
| 2019-02-01 | $62.64 | $64.21 | $61.89 | $62.26 | $60.09 | 36,801 |
| 2019-01-31 | $62.29 | $63.27 | $60.65 | $62.65 | $60.47 | 33,062 |
| 2019-01-30 | $62.95 | $64.08 | $62.47 | $62.59 | $60.41 | 27,015 |
| 2019-01-29 | $63.25 | $64.86 | $62.38 | $62.85 | $60.66 | 25,981 |
| 2019-01-28 | $63.50 | $64.79 | $62.70 | $63.16 | $60.96 | 27,347 |
| 2019-01-25 | $63.88 | $65.08 | $63.56 | $63.93 | $61.70 | 43,798 |
| 2019-01-24 | $63.03 | $63.85 | $61.97 | $63.82 | $61.59 | 34,610 |
| 2019-01-23 | $63.59 | $65.62 | $62.31 | $63.14 | $60.94 | 22,383 |
| 2019-01-22 | $66.26 | $66.26 | $60.89 | $63.52 | $61.30 | 31,267 |
| 2019-01-18 | $65.95 | $68.27 | $60.27 | $66.83 | $64.50 | 50,588 |
| 2019-01-17 | $63.76 | $66.15 | $63.76 | $65.80 | $63.51 | 35,322 |
| 2019-01-16 | $61.99 | $64.40 | $61.99 | $63.78 | $61.56 | 42,865 |
| 2019-01-15 | $62.71 | $63.12 | $60.65 | $62.16 | $59.99 | 46,315 |
| 2019-01-14 | $64.82 | $65.80 | $62.59 | $62.79 | $60.60 | 35,128 |
| 2019-01-11 | $64.54 | $66.26 | $64.30 | $65.30 | $63.02 | 16,172 |
| 2019-01-10 | $65.14 | $66.68 | $63.99 | $64.80 | $62.54 | 36,560 |
| 2019-01-09 | $64.65 | $66.98 | $63.04 | $66.14 | $63.83 | 30,100 |
| 2019-01-08 | $65.34 | $66.65 | $64.00 | $64.59 | $62.21 | 24,772 |
| 2019-01-07 | $61.00 | $65.83 | $61.00 | $64.57 | $62.19 | 50,229 |
| 2019-01-04 | $59.17 | $61.36 | $59.17 | $60.83 | $58.58 | 122,545 |
| 2019-01-03 | $60.79 | $62.04 | $58.72 | $59.17 | $56.99 | 60,528 |
| 2019-01-02 | $58.74 | $61.30 | $58.42 | $60.80 | $58.56 | 75,914 |
| 2018-12-31 | $59.00 | $59.83 | $57.81 | $58.74 | $56.57 | 65,351 |
| 2018-12-28 | $58.95 | $60.29 | $57.66 | $58.37 | $56.22 | 81,629 |
| 2018-12-27 | $58.17 | $58.94 | $56.62 | $58.94 | $56.76 | 55,073 |
| 2018-12-26 | $58.27 | $59.49 | $56.85 | $58.67 | $56.50 | 96,623 |
| 2018-12-24 | $58.66 | $59.65 | $54.81 | $58.05 | $55.91 | 27,798 |
| 2018-12-21 | $59.33 | $60.68 | $58.57 | $59.30 | $57.11 | 102,656 |
| 2018-12-20 | $59.80 | $61.21 | $56.78 | $59.50 | $57.30 | 48,916 |
| 2018-12-19 | $61.03 | $62.03 | $59.70 | $59.74 | $57.53 | 57,272 |
| 2018-12-18 | $61.12 | $62.43 | $60.71 | $60.73 | $58.49 | 23,952 |
| 2018-12-17 | $61.49 | $61.94 | $60.23 | $60.53 | $58.30 | 71,508 |
| 2018-12-14 | $60.26 | $63.08 | $60.26 | $61.75 | $59.47 | 41,003 |
| 2018-12-13 | $61.80 | $61.80 | $59.00 | $60.50 | $58.27 | 80,179 |
| 2018-12-12 | $61.07 | $62.79 | $61.07 | $61.84 | $59.56 | 80,625 |
| 2018-12-11 | $66.42 | $73.43 | $59.25 | $61.16 | $58.90 | 90,373 |
| 2018-12-10 | $60.60 | $67.16 | $60.53 | $65.41 | $63.00 | 89,087 |
| 2018-12-07 | $62.60 | $63.88 | $54.66 | $61.70 | $59.42 | 213,206 |
| 2018-12-06 | $70.67 | $71.78 | $68.23 | $69.60 | $67.03 | 47,388 |
| 2018-12-04 | $73.08 | $73.67 | $69.17 | $70.66 | $68.05 | 59,876 |
| 2018-12-03 | $72.44 | $74.32 | $72.02 | $73.08 | $70.38 | 32,729 |
| 2018-11-30 | $70.84 | $73.46 | $70.02 | $71.30 | $68.67 | 31,035 |
| 2018-11-29 | $69.30 | $71.81 | $67.11 | $70.84 | $68.23 | 35,678 |
| 2018-11-28 | $70.83 | $71.45 | $68.85 | $69.31 | $66.75 | 36,654 |
| 2018-11-27 | $70.90 | $72.00 | $70.77 | $70.82 | $68.21 | 69,227 |
| 2018-11-26 | $71.37 | $72.19 | $70.41 | $71.40 | $68.76 | 35,546 |
| 2018-11-23 | $69.59 | $71.34 | $68.03 | $70.73 | $68.12 | 26,409 |
| 2018-11-21 | $69.15 | $72.00 | $69.13 | $69.91 | $67.33 | 19,905 |
| 2018-11-20 | $67.57 | $69.98 | $66.32 | $68.78 | $66.24 | 48,781 |
| 2018-11-19 | $70.46 | $71.69 | $68.08 | $68.41 | $65.88 | 35,443 |
| 2018-11-16 | $69.06 | $71.01 | $67.86 | $70.37 | $67.77 | 30,352 |
| 2018-11-15 | $71.37 | $72.27 | $69.20 | $70.38 | $67.78 | 27,624 |
| 2018-11-14 | $71.89 | $73.22 | $71.32 | $71.75 | $69.10 | 29,789 |
| 2018-11-13 | $72.15 | $73.15 | $71.08 | $71.60 | $68.96 | 20,843 |
| 2018-11-12 | $71.37 | $74.72 | $71.37 | $72.15 | $69.49 | 24,130 |
| 2018-11-09 | $73.30 | $74.61 | $71.25 | $71.74 | $69.09 | 22,081 |
| 2018-11-08 | $73.02 | $73.71 | $70.83 | $73.39 | $70.68 | 27,523 |
| 2018-11-07 | $74.74 | $76.29 | $71.38 | $73.26 | $70.56 | 22,196 |
| 2018-11-06 | $74.02 | $74.91 | $72.67 | $74.34 | $71.60 | 18,701 |
| 2018-11-05 | $75.89 | $77.92 | $73.49 | $74.23 | $71.49 | 30,177 |
| 2018-11-02 | $76.07 | $77.25 | $73.41 | $75.88 | $73.08 | 16,253 |
| 2018-11-01 | $75.60 | $76.27 | $72.56 | $75.76 | $72.96 | 55,697 |
| 2018-10-31 | $78.04 | $79.82 | $74.78 | $75.31 | $72.53 | 37,701 |
| 2018-10-30 | $74.71 | $77.48 | $74.71 | $77.48 | $74.62 | 24,286 |
| 2018-10-29 | $75.32 | $76.29 | $72.96 | $74.52 | $71.77 | 22,088 |
| 2018-10-26 | $73.44 | $75.89 | $72.53 | $74.67 | $71.91 | 35,583 |
| 2018-10-25 | $74.25 | $75.39 | $72.02 | $74.25 | $71.51 | 32,144 |
| 2018-10-24 | $75.98 | $78.31 | $73.47 | $73.97 | $71.24 | 22,006 |
| 2018-10-23 | $75.76 | $77.51 | $74.89 | $75.99 | $73.19 | 19,179 |
| 2018-10-22 | $74.68 | $78.03 | $74.58 | $76.72 | $73.89 | 21,607 |
| 2018-10-19 | $78.54 | $81.11 | $74.00 | $74.67 | $71.91 | 36,609 |
| 2018-10-18 | $79.35 | $80.23 | $77.00 | $78.45 | $75.55 | 35,405 |
| 2018-10-17 | $78.30 | $82.31 | $77.50 | $79.58 | $76.64 | 72,714 |
| 2018-10-16 | $76.94 | $79.91 | $76.94 | $78.89 | $75.98 | 29,465 |
| 2018-10-15 | $75.89 | $77.50 | $74.81 | $76.63 | $73.80 | 29,849 |
| 2018-10-12 | $76.86 | $77.43 | $74.93 | $76.03 | $73.22 | 40,745 |
| 2018-10-11 | $77.75 | $79.80 | $75.62 | $76.03 | $73.22 | 31,336 |
| 2018-10-10 | $80.67 | $81.06 | $76.88 | $77.75 | $74.88 | 32,440 |
| 2018-10-09 | $80.93 | $82.59 | $80.50 | $81.10 | $78.11 | 41,767 |
| 2018-10-08 | $83.95 | $85.90 | $80.01 | $80.84 | $77.72 | 39,940 |
| 2018-10-05 | $85.60 | $86.01 | $83.38 | $84.29 | $81.04 | 13,288 |
| 2018-10-04 | $88.15 | $88.50 | $85.00 | $85.49 | $82.19 | 23,118 |
| 2018-10-03 | $89.76 | $89.76 | $86.55 | $88.20 | $84.80 | 44,607 |
| 2018-10-02 | $92.86 | $93.54 | $87.52 | $89.56 | $86.11 | 69,506 |
| 2018-10-01 | $93.55 | $94.93 | $92.27 | $93.00 | $89.41 | 28,427 |
| 2018-09-28 | $93.82 | $94.67 | $92.10 | $92.99 | $89.40 | 39,749 |
| 2018-09-27 | $94.54 | $95.94 | $92.62 | $93.94 | $90.32 | 31,815 |
| 2018-09-26 | $93.76 | $96.69 | $92.27 | $94.27 | $90.63 | 32,171 |
| 2018-09-25 | $93.69 | $95.55 | $91.82 | $93.33 | $89.73 | 30,067 |
| 2018-09-24 | $95.48 | $95.48 | $92.79 | $93.70 | $90.09 | 72,108 |
| 2018-09-21 | $94.70 | $98.46 | $94.36 | $95.54 | $91.85 | 121,295 |
| 2018-09-20 | $94.88 | $96.00 | $92.10 | $94.73 | $91.08 | 38,950 |
| 2018-09-19 | $97.46 | $98.41 | $94.57 | $94.65 | $91.00 | 17,286 |
| 2018-09-18 | $98.60 | $100.42 | $97.00 | $97.66 | $93.89 | 36,849 |
| 2018-09-17 | $101.26 | $103.59 | $98.00 | $98.59 | $94.79 | 17,267 |
| 2018-09-14 | $103.09 | $104.78 | $100.74 | $101.20 | $97.30 | 16,269 |
| 2018-09-13 | $101.75 | $104.88 | $101.60 | $103.09 | $99.11 | 39,883 |
| 2018-09-12 | $99.90 | $102.08 | $98.78 | $101.35 | $97.44 | 22,219 |
| 2018-09-11 | $101.57 | $102.40 | $99.18 | $100.00 | $96.14 | 47,982 |
| 2018-09-10 | $101.71 | $102.46 | $99.78 | $101.18 | $97.28 | 31,940 |
| 2018-09-07 | $103.37 | $104.73 | $101.01 | $102.28 | $98.33 | 26,490 |
| 2018-09-06 | $105.00 | $105.84 | $103.10 | $103.97 | $99.96 | 29,607 |
| 2018-09-05 | $102.21 | $105.21 | $101.33 | $104.99 | $100.94 | 61,023 |
| 2018-09-04 | $101.42 | $103.40 | $98.05 | $101.74 | $97.82 | 45,920 |
| 2018-08-31 | $100.34 | $102.50 | $99.38 | $101.28 | $97.37 | 34,759 |
| 2018-08-30 | $101.93 | $103.55 | $98.09 | $99.70 | $95.85 | 37,306 |
| 2018-08-29 | $102.60 | $103.60 | $101.35 | $102.00 | $98.07 | 18,423 |
| 2018-08-28 | $101.41 | $104.65 | $99.31 | $103.14 | $99.16 | 43,368 |
| 2018-08-27 | $104.56 | $106.00 | $101.05 | $101.52 | $97.60 | 20,383 |
| 2018-08-24 | $104.71 | $104.71 | $102.15 | $103.88 | $99.87 | 22,875 |
| 2018-08-23 | $101.13 | $105.49 | $101.13 | $104.70 | $100.66 | 26,778 |
| 2018-08-22 | $104.51 | $105.56 | $100.93 | $101.12 | $97.22 | 49,578 |
| 2018-08-21 | $104.31 | $107.12 | $104.03 | $105.16 | $101.10 | 32,636 |
| 2018-08-20 | $103.81 | $104.33 | $99.35 | $103.54 | $99.55 | 28,454 |
| 2018-08-17 | $100.61 | $107.36 | $100.61 | $102.99 | $99.02 | 41,263 |
| 2018-08-16 | $100.00 | $101.96 | $97.61 | $100.49 | $96.61 | 20,718 |
| 2018-08-15 | $98.32 | $100.47 | $95.06 | $99.74 | $95.89 | 27,310 |
| 2018-08-14 | $97.16 | $98.76 | $96.01 | $98.43 | $94.63 | 21,464 |
| 2018-08-13 | $97.36 | $98.20 | $95.47 | $96.80 | $93.07 | 27,586 |
| 2018-08-10 | $95.66 | $98.41 | $90.00 | $96.93 | $93.19 | 20,843 |
| 2018-08-09 | $95.34 | $98.25 | $94.85 | $95.67 | $91.98 | 40,648 |
| 2018-08-08 | $98.74 | $100.37 | $93.62 | $94.41 | $90.77 | 39,630 |
| 2018-08-07 | $87.50 | $98.75 | $84.93 | $97.70 | $93.93 | 68,996 |
| 2018-08-06 | $81.79 | $82.96 | $81.50 | $81.67 | $78.52 | 56,820 |
| 2018-08-03 | $81.96 | $81.98 | $80.11 | $81.06 | $77.93 | 23,970 |
| 2018-08-02 | $81.64 | $82.37 | $79.35 | $81.67 | $78.52 | 17,835 |
| 2018-08-01 | $81.08 | $84.04 | $79.15 | $81.64 | $78.49 | 43,411 |
| 2018-07-31 | $82.56 | $83.00 | $80.20 | $81.07 | $77.94 | 24,117 |
| 2018-07-30 | $79.58 | $83.42 | $78.65 | $82.10 | $78.93 | 24,388 |
| 2018-07-27 | $81.30 | $82.07 | $78.24 | $78.92 | $75.88 | 31,499 |
| 2018-07-26 | $80.76 | $82.59 | $80.25 | $81.28 | $78.14 | 25,288 |
| 2018-07-25 | $82.04 | $82.19 | $79.18 | $80.80 | $77.68 | 30,111 |
| 2018-07-24 | $84.86 | $84.86 | $81.95 | $82.10 | $78.93 | 12,353 |
| 2018-07-23 | $84.58 | $85.66 | $83.85 | $84.55 | $81.29 | 18,143 |
| 2018-07-20 | $84.74 | $85.49 | $84.02 | $84.60 | $81.34 | 17,466 |
| 2018-07-19 | $84.68 | $87.89 | $84.16 | $84.62 | $81.36 | 20,963 |
| 2018-07-18 | $84.90 | $85.41 | $84.20 | $84.75 | $81.48 | 11,681 |
| 2018-07-17 | $84.81 | $86.57 | $84.03 | $85.35 | $82.06 | 21,800 |
| 2018-07-16 | $84.79 | $87.91 | $84.64 | $84.92 | $81.64 | 11,297 |
| 2018-07-13 | $84.31 | $86.09 | $84.31 | $84.73 | $81.46 | 14,475 |
| 2018-07-12 | $86.59 | $86.59 | $83.79 | $84.48 | $81.22 | 34,552 |
| 2018-07-11 | $85.83 | $87.11 | $85.34 | $86.33 | $83.00 | 15,036 |
| 2018-07-10 | $88.73 | $89.82 | $86.04 | $86.40 | $82.95 | 24,026 |
| 2018-07-09 | $87.81 | $89.40 | $86.83 | $88.96 | $85.41 | 22,439 |
| 2018-07-06 | $86.67 | $88.52 | $86.52 | $87.53 | $84.04 | 16,828 |
| 2018-07-05 | $85.71 | $87.05 | $85.00 | $86.96 | $83.49 | 20,318 |
| 2018-07-03 | $85.69 | $87.05 | $85.11 | $85.18 | $81.78 | 18,087 |
| 2018-07-02 | $84.06 | $85.50 | $83.53 | $85.20 | $81.80 | 20,515 |
| 2018-06-29 | $86.23 | $86.23 | $83.37 | $84.53 | $81.16 | 40,272 |
| 2018-06-28 | $85.94 | $86.31 | $85.17 | $85.90 | $82.47 | 22,377 |
| 2018-06-27 | $86.99 | $88.71 | $85.40 | $85.83 | $82.40 | 30,525 |
| 2018-06-26 | $85.76 | $90.16 | $85.00 | $86.66 | $83.20 | 30,773 |
| 2018-06-25 | $84.68 | $86.29 | $84.10 | $85.48 | $82.07 | 42,467 |
| 2018-06-22 | $86.42 | $87.23 | $82.82 | $85.00 | $81.61 | 163,184 |
| 2018-06-21 | $84.39 | $86.48 | $83.27 | $85.68 | $82.26 | 66,547 |
| 2018-06-20 | $80.98 | $84.63 | $80.74 | $84.23 | $80.87 | 45,272 |
| 2018-06-19 | $79.65 | $80.84 | $78.52 | $80.03 | $76.84 | 34,454 |
| 2018-06-18 | $79.85 | $81.17 | $78.39 | $80.16 | $76.96 | 63,613 |
| 2018-06-15 | $78.70 | $80.38 | $77.84 | $79.99 | $76.80 | 53,880 |
| 2018-06-14 | $78.13 | $79.35 | $77.82 | $78.74 | $75.60 | 25,753 |
| 2018-06-13 | $79.21 | $79.51 | $77.83 | $78.06 | $74.94 | 32,429 |
| 2018-06-12 | $80.52 | $82.50 | $78.69 | $79.20 | $76.04 | 72,936 |
| 2018-06-11 | $80.04 | $82.43 | $78.55 | $80.52 | $77.31 | 76,162 |
| 2018-06-08 | $81.27 | $81.71 | $80.12 | $80.20 | $77.00 | 27,719 |
| 2018-06-07 | $82.44 | $82.44 | $80.85 | $81.39 | $78.14 | 33,251 |
| 2018-06-06 | $80.70 | $82.50 | $80.70 | $82.03 | $78.76 | 50,890 |
| 2018-06-05 | $77.66 | $81.00 | $77.56 | $80.57 | $77.35 | 60,250 |
| 2018-06-04 | $77.00 | $78.48 | $76.64 | $77.66 | $74.56 | 37,147 |
| 2018-06-01 | $76.30 | $77.28 | $75.77 | $76.62 | $73.56 | 22,698 |
| 2018-05-31 | $76.27 | $76.79 | $71.21 | $75.88 | $72.85 | 40,185 |
| 2018-05-30 | $74.76 | $78.32 | $74.58 | $76.45 | $73.40 | 42,678 |
| 2018-05-29 | $74.68 | $75.89 | $72.68 | $74.23 | $71.27 | 95,891 |
| 2018-05-25 | $73.97 | $75.51 | $73.97 | $75.04 | $72.05 | 15,376 |
| 2018-05-24 | $74.89 | $75.50 | $73.06 | $73.97 | $71.02 | 39,960 |
| 2018-05-23 | $75.03 | $75.65 | $74.52 | $74.90 | $71.91 | 23,793 |
| 2018-05-22 | $75.84 | $75.88 | $74.13 | $75.23 | $72.23 | 26,475 |
| 2018-05-21 | $75.21 | $76.07 | $74.16 | $75.83 | $72.80 | 23,653 |
| 2018-05-18 | $75.80 | $75.80 | $74.39 | $74.69 | $71.71 | 17,192 |
| 2018-05-17 | $75.51 | $76.65 | $74.86 | $75.56 | $72.54 | 37,488 |
| 2018-05-16 | $74.70 | $77.45 | $74.54 | $75.51 | $72.50 | 55,609 |
| 2018-05-15 | $74.25 | $75.57 | $74.03 | $74.56 | $71.58 | 16,495 |
| 2018-05-14 | $73.52 | $75.84 | $73.35 | $74.63 | $71.65 | 32,004 |
| 2018-05-11 | $73.45 | $74.48 | $72.85 | $73.08 | $70.16 | 30,623 |
| 2018-05-10 | $75.17 | $75.76 | $73.24 | $73.73 | $70.79 | 38,946 |
| 2018-05-09 | $76.19 | $77.58 | $75.20 | $75.43 | $72.42 | 40,825 |
| 2018-05-08 | $73.03 | $75.94 | $70.06 | $75.94 | $72.91 | 66,209 |
| 2018-05-07 | $73.84 | $75.44 | $73.06 | $73.07 | $70.15 | 47,432 |
| 2018-05-04 | $70.00 | $74.30 | $69.25 | $73.66 | $70.72 | 122,728 |
| 2018-05-03 | $65.50 | $65.50 | $64.01 | $64.91 | $62.32 | 18,409 |
| 2018-05-02 | $65.14 | $66.57 | $65.14 | $65.86 | $63.23 | 18,094 |
| 2018-05-01 | $64.30 | $65.50 | $62.38 | $65.05 | $62.45 | 58,264 |
| 2018-04-30 | $65.22 | $65.22 | $63.13 | $64.76 | $62.18 | 18,555 |
| 2018-04-27 | $66.79 | $66.79 | $64.51 | $65.20 | $62.60 | 24,385 |
| 2018-04-26 | $66.04 | $68.49 | $64.93 | $66.64 | $63.98 | 36,631 |
| 2018-04-25 | $65.04 | $66.37 | $64.27 | $66.04 | $63.40 | 65,650 |
| 2018-04-24 | $64.81 | $65.95 | $64.05 | $65.17 | $62.57 | 34,738 |
| 2018-04-23 | $65.44 | $65.57 | $63.55 | $64.67 | $62.09 | 42,820 |
| 2018-04-20 | $63.03 | $65.28 | $63.03 | $65.06 | $62.46 | 23,211 |
| 2018-04-19 | $64.24 | $65.40 | $61.68 | $63.22 | $60.70 | 50,131 |
| 2018-04-18 | $65.85 | $66.05 | $64.05 | $64.07 | $61.51 | 22,837 |
| 2018-04-17 | $66.60 | $67.37 | $65.27 | $65.86 | $63.23 | 22,448 |
| 2018-04-16 | $63.99 | $66.57 | $63.99 | $66.32 | $63.67 | 20,627 |
| 2018-04-13 | $63.04 | $64.50 | $62.87 | $63.93 | $61.38 | 38,458 |
| 2018-04-12 | $64.92 | $64.92 | $63.39 | $63.39 | $60.86 | 16,917 |
| 2018-04-11 | $63.31 | $64.33 | $62.28 | $63.92 | $61.37 | 15,593 |
| 2018-04-10 | $63.49 | $64.15 | $62.22 | $63.70 | $61.04 | 28,477 |
| 2018-04-09 | $63.24 | $63.39 | $62.35 | $62.98 | $60.35 | 18,657 |
| 2018-04-06 | $63.31 | $64.06 | $62.04 | $62.91 | $60.29 | 11,156 |
| 2018-04-05 | $64.50 | $66.11 | $62.70 | $63.60 | $60.95 | 15,761 |
| 2018-04-04 | $61.46 | $64.59 | $61.46 | $64.02 | $61.35 | 16,873 |
| 2018-04-03 | $62.11 | $62.67 | $60.38 | $62.47 | $59.86 | 19,342 |
| 2018-04-02 | $62.30 | $63.30 | $61.06 | $61.82 | $59.24 | 21,657 |
| 2018-03-29 | $62.75 | $63.55 | $60.81 | $62.00 | $59.41 | 119,948 |
| 2018-03-28 | $60.84 | $62.93 | $60.84 | $62.54 | $59.93 | 34,984 |
| 2018-03-27 | $62.68 | $64.26 | $60.80 | $60.85 | $58.31 | 25,936 |
| 2018-03-26 | $62.83 | $62.96 | $60.15 | $62.69 | $60.08 | 84,202 |
| 2018-03-23 | $64.25 | $64.50 | $62.00 | $62.11 | $59.52 | 49,779 |
| 2018-03-22 | $65.47 | $66.89 | $63.67 | $64.19 | $61.51 | 34,646 |
| 2018-03-21 | $65.26 | $67.04 | $64.77 | $66.21 | $63.45 | 29,693 |
| 2018-03-20 | $65.20 | $66.24 | $64.87 | $65.27 | $62.55 | 24,583 |
| 2018-03-19 | $65.64 | $65.83 | $64.56 | $65.11 | $62.39 | 30,113 |
| 2018-03-16 | $66.36 | $67.44 | $65.56 | $65.84 | $63.09 | 52,904 |
| 2018-03-15 | $65.98 | $67.38 | $64.76 | $66.48 | $63.71 | 21,238 |
| 2018-03-14 | $67.67 | $67.82 | $65.38 | $65.99 | $63.24 | 16,972 |
| 2018-03-13 | $68.70 | $69.08 | $66.84 | $67.39 | $64.58 | 35,793 |
| 2018-03-12 | $67.26 | $68.84 | $66.80 | $68.46 | $65.60 | 42,899 |
| 2018-03-09 | $65.00 | $67.78 | $65.00 | $67.18 | $64.38 | 34,246 |
| 2018-03-08 | $66.80 | $67.11 | $64.03 | $64.56 | $61.87 | 27,392 |
| 2018-03-07 | $63.79 | $68.74 | $63.51 | $66.85 | $64.06 | 46,275 |
| 2018-03-06 | $63.28 | $64.94 | $62.43 | $64.54 | $61.85 | 26,084 |
| 2018-03-05 | $63.03 | $63.84 | $61.18 | $63.10 | $60.47 | 33,913 |
| 2018-03-02 | $59.83 | $63.72 | $59.14 | $63.22 | $60.58 | 41,339 |
| 2018-03-01 | $60.80 | $61.86 | $60.00 | $60.16 | $57.65 | 32,368 |
| 2018-02-28 | $62.00 | $62.52 | $61.15 | $61.64 | $59.07 | 21,003 |
| 2018-02-27 | $63.11 | $63.70 | $61.53 | $61.84 | $59.26 | 35,804 |
| 2018-02-26 | $64.41 | $64.41 | $62.53 | $64.01 | $61.34 | 19,751 |
| 2018-02-23 | $63.80 | $64.38 | $62.53 | $63.98 | $61.31 | 33,619 |
| 2018-02-22 | $64.13 | $65.20 | $62.84 | $63.25 | $60.61 | 33,139 |
| 2018-02-21 | $63.31 | $65.78 | $62.80 | $63.69 | $61.03 | 27,099 |
| 2018-02-20 | $64.29 | $64.98 | $62.34 | $63.32 | $60.68 | 36,246 |
| 2018-02-16 | $65.05 | $65.99 | $63.47 | $64.52 | $61.83 | 32,450 |
| 2018-02-15 | $66.56 | $67.20 | $64.33 | $65.27 | $62.55 | 19,340 |
| 2018-02-14 | $65.47 | $67.25 | $63.19 | $65.93 | $63.18 | 42,895 |
| 2018-02-13 | $64.18 | $66.42 | $64.18 | $66.30 | $63.53 | 25,092 |
| 2018-02-12 | $65.83 | $66.56 | $62.91 | $64.55 | $61.86 | 23,972 |
| 2018-02-09 | $66.01 | $67.18 | $64.20 | $65.38 | $62.65 | 52,688 |
| 2018-02-08 | $67.03 | $67.03 | $64.50 | $65.16 | $62.44 | 23,012 |
| 2018-02-07 | $67.04 | $67.99 | $65.94 | $67.23 | $64.43 | 35,287 |
| 2018-02-06 | $66.35 | $69.11 | $65.68 | $67.05 | $64.25 | 68,348 |
| 2018-02-05 | $73.89 | $73.89 | $67.96 | $67.96 | $65.13 | 76,378 |
| 2018-02-02 | $65.23 | $74.74 | $64.16 | $74.48 | $71.37 | 131,945 |
| 2018-02-01 | $60.57 | $61.10 | $60.39 | $61.02 | $58.48 | 25,640 |
| 2018-01-31 | $61.52 | $61.52 | $60.18 | $60.27 | $57.76 | 22,725 |
| 2018-01-30 | $61.62 | $61.62 | $59.96 | $61.23 | $58.68 | 20,617 |
| 2018-01-29 | $61.39 | $62.16 | $59.97 | $61.87 | $59.29 | 32,946 |
| 2018-01-26 | $62.06 | $62.32 | $61.47 | $61.85 | $59.27 | 11,047 |
| 2018-01-25 | $63.26 | $63.90 | $61.47 | $62.07 | $59.48 | 34,560 |
| 2018-01-24 | $62.56 | $63.22 | $61.20 | $62.96 | $60.33 | 29,044 |
| 2018-01-23 | $61.65 | $62.90 | $61.01 | $62.62 | $60.01 | 26,491 |
| 2018-01-22 | $63.33 | $63.34 | $61.12 | $61.41 | $58.85 | 48,246 |
| 2018-01-19 | $62.42 | $65.40 | $62.42 | $63.76 | $61.10 | 48,016 |
| 2018-01-18 | $63.42 | $63.42 | $62.22 | $62.61 | $60.00 | 17,773 |
| 2018-01-17 | $62.06 | $64.09 | $62.03 | $63.32 | $60.68 | 26,057 |
| 2018-01-16 | $62.27 | $63.14 | $61.12 | $61.61 | $59.04 | 39,536 |
| 2018-01-12 | $62.87 | $63.63 | $62.14 | $62.40 | $59.80 | 32,021 |
| 2018-01-11 | $61.91 | $63.29 | $61.14 | $62.96 | $60.33 | 25,028 |
| 2018-01-10 | $61.59 | $62.42 | $60.39 | $61.56 | $58.99 | 42,649 |
| 2018-01-09 | $62.71 | $63.79 | $61.21 | $61.60 | $58.94 | 31,337 |
| 2018-01-08 | $62.31 | $64.65 | $62.02 | $62.70 | $59.99 | 68,021 |
| 2018-01-05 | $62.91 | $63.46 | $60.77 | $62.99 | $60.27 | 26,971 |
| 2018-01-04 | $63.57 | $63.77 | $62.38 | $62.77 | $60.05 | 31,898 |
| 2018-01-03 | $61.95 | $64.43 | $61.57 | $62.83 | $60.11 | 170,790 |
| 2018-01-02 | $62.78 | $63.72 | $61.33 | $62.07 | $59.38 | 66,280 |
| 2017-12-29 | $63.76 | $63.76 | $61.92 | $62.09 | $59.40 | 33,161 |
| 2017-12-28 | $64.29 | $64.60 | $63.46 | $63.75 | $60.99 | 26,497 |
| 2017-12-27 | $65.64 | $66.80 | $64.08 | $64.23 | $61.45 | 26,401 |
| 2017-12-26 | $64.97 | $66.05 | $64.76 | $65.34 | $62.51 | 46,897 |
| 2017-12-22 | $64.43 | $65.22 | $63.35 | $65.10 | $62.28 | 32,393 |
| 2017-12-21 | $64.30 | $65.35 | $64.10 | $64.44 | $61.65 | 32,257 |
| 2017-12-20 | $64.31 | $65.24 | $64.10 | $64.45 | $61.66 | 36,270 |
| 2017-12-19 | $64.61 | $65.38 | $63.79 | $64.08 | $61.31 | 34,489 |
| 2017-12-18 | $63.33 | $65.50 | $63.33 | $64.22 | $61.44 | 59,339 |
| 2017-12-15 | $59.81 | $63.40 | $59.13 | $63.13 | $60.40 | 87,730 |
| 2017-12-14 | $60.80 | $61.20 | $59.37 | $59.92 | $57.33 | 41,302 |
| 2017-12-13 | $60.83 | $62.89 | $60.52 | $60.73 | $58.10 | 60,209 |
| 2017-12-12 | $63.07 | $64.33 | $60.31 | $61.03 | $58.39 | 58,926 |
| 2017-12-11 | $62.10 | $66.51 | $60.33 | $63.35 | $60.61 | 127,915 |
| 2017-12-08 | $73.75 | $74.15 | $60.01 | $61.91 | $59.23 | 221,714 |
| 2017-12-07 | $70.10 | $73.06 | $70.10 | $72.81 | $69.66 | 99,290 |
| 2017-12-06 | $70.50 | $71.28 | $69.50 | $70.16 | $67.12 | 21,093 |
| 2017-12-05 | $71.68 | $71.68 | $69.84 | $70.50 | $67.45 | 31,625 |
| 2017-12-04 | $72.98 | $72.98 | $71.50 | $71.84 | $68.73 | 16,217 |
| 2017-12-01 | $73.11 | $73.52 | $70.49 | $72.40 | $69.27 | 39,080 |
| 2017-11-30 | $72.29 | $74.05 | $72.29 | $73.14 | $69.98 | 22,938 |
| 2017-11-29 | $72.50 | $74.59 | $70.70 | $74.07 | $70.87 | 19,712 |
| 2017-11-28 | $72.09 | $73.90 | $68.31 | $73.49 | $70.31 | 20,086 |
| 2017-11-27 | $72.80 | $72.88 | $71.29 | $72.13 | $69.01 | 21,942 |
| 2017-11-24 | $72.00 | $72.80 | $71.58 | $72.67 | $69.53 | 7,146 |
| 2017-11-22 | $73.58 | $73.90 | $71.63 | $71.63 | $68.53 | 22,242 |
| 2017-11-21 | $71.95 | $75.77 | $71.95 | $73.79 | $70.60 | 47,208 |
| 2017-11-20 | $70.61 | $72.59 | $69.54 | $71.91 | $68.80 | 35,427 |
| 2017-11-17 | $69.71 | $70.94 | $68.62 | $70.60 | $67.55 | 25,434 |
| 2017-11-16 | $67.16 | $70.67 | $67.16 | $70.03 | $67.00 | 28,058 |
| 2017-11-15 | $67.57 | $69.64 | $67.36 | $68.09 | $65.14 | 33,152 |
| 2017-11-14 | $67.34 | $67.84 | $65.91 | $67.84 | $64.91 | 54,495 |
| 2017-11-13 | $69.59 | $69.59 | $66.82 | $67.66 | $64.73 | 43,910 |
| 2017-11-10 | $67.75 | $70.58 | $67.50 | $69.99 | $66.96 | 26,734 |
| 2017-11-09 | $67.75 | $69.23 | $66.86 | $68.15 | $65.20 | 31,044 |
| 2017-11-08 | $70.62 | $70.79 | $68.09 | $68.45 | $65.49 | 41,876 |
| 2017-11-07 | $72.24 | $72.69 | $70.18 | $70.89 | $67.82 | 36,688 |
| 2017-11-06 | $72.74 | $74.35 | $72.55 | $72.56 | $69.42 | 25,484 |
| 2017-11-03 | $73.58 | $73.58 | $72.70 | $72.78 | $69.63 | 10,404 |
| 2017-11-02 | $73.10 | $74.16 | $72.48 | $73.59 | $70.41 | 16,850 |
| 2017-11-01 | $74.94 | $75.22 | $72.85 | $73.11 | $69.95 | 25,381 |
| 2017-10-31 | $72.80 | $75.92 | $72.33 | $75.21 | $71.96 | 41,041 |
| 2017-10-30 | $73.26 | $73.26 | $72.24 | $72.78 | $69.63 | 15,897 |
| 2017-10-27 | $72.85 | $73.67 | $71.96 | $73.44 | $70.26 | 49,618 |
| 2017-10-26 | $73.99 | $73.99 | $66.05 | $72.90 | $69.75 | 21,039 |
| 2017-10-25 | $73.94 | $74.16 | $72.16 | $73.51 | $70.33 | 22,886 |
| 2017-10-24 | $73.21 | $74.41 | $72.07 | $73.76 | $70.57 | 24,566 |
| 2017-10-23 | $73.21 | $73.74 | $72.46 | $72.77 | $69.62 | 23,676 |
| 2017-10-20 | $73.05 | $74.15 | $71.52 | $73.19 | $70.02 | 24,477 |
| 2017-10-19 | $71.79 | $72.74 | $71.75 | $72.65 | $69.51 | 29,280 |
| 2017-10-18 | $72.30 | $73.13 | $71.67 | $72.35 | $69.22 | 32,249 |
| 2017-10-17 | $71.76 | $72.79 | $68.16 | $72.23 | $69.11 | 28,625 |
| 2017-10-16 | $72.46 | $73.35 | $71.16 | $71.77 | $68.67 | 30,176 |
| 2017-10-13 | $72.83 | $72.83 | $71.39 | $72.14 | $69.02 | 59,481 |
| 2017-10-12 | $72.38 | $72.63 | $71.46 | $71.96 | $68.85 | 22,158 |
| 2017-10-11 | $72.79 | $73.74 | $72.13 | $72.58 | $69.34 | 30,119 |
| 2017-10-10 | $72.21 | $74.00 | $72.21 | $72.75 | $69.51 | 56,791 |
| 2017-10-09 | $73.05 | $73.05 | $70.50 | $72.42 | $69.19 | 50,094 |
| 2017-10-06 | $72.20 | $73.43 | $72.20 | $73.07 | $69.81 | 21,307 |
| 2017-10-05 | $74.93 | $74.93 | $72.31 | $73.17 | $69.91 | 47,837 |
| 2017-10-04 | $73.89 | $74.31 | $73.26 | $74.05 | $70.75 | 56,062 |
| 2017-10-03 | $74.16 | $74.90 | $73.33 | $73.74 | $70.45 | 61,675 |
| 2017-10-02 | $73.69 | $76.18 | $72.45 | $73.66 | $70.38 | 106,527 |
| 2017-09-29 | $69.74 | $73.69 | $69.60 | $73.28 | $70.01 | 77,861 |
| 2017-09-28 | $68.65 | $69.58 | $67.50 | $69.24 | $66.15 | 118,114 |
| 2017-09-27 | $67.29 | $69.49 | $66.92 | $68.66 | $65.60 | 42,624 |
| 2017-09-26 | $66.66 | $67.07 | $65.62 | $66.74 | $63.76 | 44,377 |
| 2017-09-25 | $66.81 | $67.00 | $65.78 | $66.30 | $63.34 | 28,892 |
| 2017-09-22 | $65.61 | $67.09 | $65.55 | $66.64 | $63.67 | 29,745 |
| 2017-09-21 | $67.00 | $67.96 | $65.71 | $65.89 | $62.95 | 31,780 |
| 2017-09-20 | $66.22 | $67.87 | $65.84 | $66.74 | $63.76 | 54,835 |
| 2017-09-19 | $66.69 | $66.78 | $65.72 | $66.17 | $63.22 | 38,464 |
| 2017-09-18 | $65.01 | $66.85 | $65.01 | $66.47 | $63.51 | 54,356 |
| 2017-09-15 | $64.33 | $65.34 | $64.00 | $65.06 | $62.16 | 80,818 |
| 2017-09-14 | $64.92 | $65.00 | $64.04 | $64.25 | $61.39 | 29,228 |
| 2017-09-13 | $64.70 | $64.88 | $64.18 | $64.77 | $61.88 | 36,088 |
| 2017-09-12 | $63.74 | $64.78 | $62.69 | $64.59 | $61.71 | 39,251 |
| 2017-09-11 | $62.73 | $64.70 | $62.73 | $63.41 | $60.58 | 57,173 |
| 2017-09-08 | $63.01 | $64.65 | $62.82 | $62.91 | $60.11 | 47,606 |
| 2017-09-07 | $65.11 | $65.26 | $62.74 | $63.32 | $60.50 | 61,874 |
| 2017-09-06 | $65.85 | $66.37 | $64.36 | $65.16 | $62.25 | 36,106 |
| 2017-09-05 | $63.89 | $66.53 | $63.31 | $65.31 | $62.40 | 77,666 |
| 2017-09-01 | $63.65 | $64.17 | $62.87 | $63.80 | $60.96 | 40,776 |
| 2017-08-31 | $64.42 | $64.77 | $63.38 | $63.80 | $60.96 | 31,885 |
| 2017-08-30 | $64.70 | $65.15 | $63.56 | $63.84 | $60.99 | 35,762 |
| 2017-08-29 | $63.78 | $64.52 | $63.31 | $64.17 | $61.31 | 40,259 |
| 2017-08-28 | $63.88 | $64.41 | $63.12 | $64.17 | $61.31 | 53,557 |
| 2017-08-25 | $61.66 | $63.75 | $61.61 | $63.28 | $60.46 | 36,562 |
| 2017-08-24 | $61.70 | $62.00 | $60.87 | $61.61 | $58.86 | 43,544 |
| 2017-08-23 | $61.50 | $61.79 | $61.02 | $61.43 | $58.69 | 46,578 |
| 2017-08-22 | $61.37 | $62.56 | $61.09 | $61.61 | $58.86 | 40,564 |
| 2017-08-21 | $61.77 | $61.80 | $60.91 | $61.37 | $58.63 | 56,638 |
| 2017-08-18 | $61.99 | $61.99 | $60.92 | $61.15 | $58.42 | 33,274 |
| 2017-08-17 | $61.99 | $62.82 | $61.40 | $62.22 | $59.45 | 43,648 |
| 2017-08-16 | $61.10 | $62.00 | $60.57 | $61.98 | $59.22 | 36,245 |
| 2017-08-15 | $62.00 | $62.20 | $60.30 | $61.31 | $58.58 | 164,464 |
| 2017-08-14 | $61.75 | $64.39 | $60.50 | $61.99 | $59.23 | 77,077 |
| 2017-08-11 | $60.57 | $61.85 | $58.83 | $61.61 | $58.86 | 62,329 |
| 2017-08-10 | $58.39 | $59.97 | $56.48 | $59.75 | $57.09 | 56,525 |
| 2017-08-09 | $57.34 | $59.19 | $56.04 | $59.05 | $56.42 | 86,020 |
| 2017-08-08 | $58.00 | $59.61 | $56.53 | $57.36 | $54.80 | 94,136 |
| 2017-08-07 | $54.95 | $59.80 | $54.45 | $58.00 | $55.41 | 151,490 |
| 2017-08-04 | $56.05 | $56.99 | $53.82 | $54.95 | $52.50 | 120,794 |
| 2017-08-03 | $51.74 | $52.86 | $51.06 | $52.86 | $50.50 | 46,409 |
| 2017-08-02 | $51.53 | $51.61 | $50.71 | $51.50 | $49.20 | 39,954 |
| 2017-08-01 | $50.68 | $53.20 | $50.32 | $51.65 | $49.35 | 49,954 |
| 2017-07-31 | $50.24 | $50.60 | $49.80 | $50.52 | $48.27 | 34,755 |
| 2017-07-28 | $49.74 | $50.49 | $49.74 | $50.36 | $48.11 | 10,563 |
| 2017-07-27 | $50.34 | $51.46 | $44.96 | $50.24 | $48.00 | 34,536 |
| 2017-07-26 | $49.86 | $50.65 | $49.11 | $50.50 | $48.25 | 35,140 |
| 2017-07-25 | $49.15 | $50.13 | $48.69 | $49.85 | $47.63 | 28,627 |
| 2017-07-24 | $49.36 | $49.36 | $48.20 | $49.03 | $46.84 | 47,660 |
| 2017-07-21 | $49.07 | $49.60 | $48.46 | $49.35 | $47.15 | 46,720 |
| 2017-07-20 | $49.76 | $49.93 | $48.51 | $48.98 | $46.80 | 71,575 |
| 2017-07-19 | $49.36 | $49.99 | $49.15 | $49.77 | $47.55 | 17,473 |
| 2017-07-18 | $48.03 | $49.63 | $47.82 | $49.35 | $47.15 | 45,508 |
| 2017-07-17 | $48.19 | $48.65 | $48.06 | $48.52 | $46.36 | 14,007 |
| 2017-07-14 | $47.79 | $48.68 | $47.64 | $48.08 | $45.94 | 14,454 |
| 2017-07-13 | $48.00 | $48.12 | $47.50 | $47.94 | $45.80 | 48,620 |
| 2017-07-12 | $47.49 | $47.80 | $47.20 | $47.54 | $45.42 | 18,843 |
| 2017-07-11 | $47.69 | $48.38 | $44.48 | $47.49 | $45.37 | 22,627 |
| 2017-07-10 | $47.01 | $47.87 | $46.06 | $47.68 | $45.47 | 46,922 |
| 2017-07-07 | $46.97 | $47.30 | $45.64 | $47.13 | $44.94 | 23,827 |
| 2017-07-06 | $46.65 | $47.36 | $46.02 | $46.68 | $44.51 | 19,000 |
| 2017-07-05 | $47.59 | $47.59 | $46.40 | $47.02 | $44.84 | 23,918 |
| 2017-07-03 | $48.22 | $49.85 | $47.26 | $47.86 | $45.64 | 13,448 |
| 2017-06-30 | $48.40 | $49.02 | $47.18 | $48.21 | $45.97 | 42,397 |
| 2017-06-29 | $49.10 | $49.74 | $48.06 | $48.12 | $45.89 | 28,462 |
| 2017-06-28 | $48.07 | $49.42 | $47.94 | $48.85 | $46.58 | 36,349 |
| 2017-06-27 | $46.20 | $48.88 | $46.20 | $47.68 | $45.47 | 40,469 |
| 2017-06-26 | $47.02 | $47.56 | $46.20 | $46.41 | $44.26 | 18,392 |
| 2017-06-23 | $46.28 | $47.34 | $46.20 | $47.11 | $44.92 | 58,924 |
| 2017-06-22 | $46.19 | $46.48 | $45.47 | $46.29 | $44.14 | 20,680 |
| 2017-06-21 | $45.68 | $46.40 | $44.82 | $45.34 | $43.24 | 15,330 |
| 2017-06-20 | $45.06 | $46.05 | $44.79 | $45.92 | $43.79 | 27,965 |
| 2017-06-19 | $44.38 | $45.53 | $43.88 | $45.01 | $42.92 | 33,341 |
| 2017-06-16 | $44.48 | $45.72 | $43.00 | $44.06 | $42.02 | 46,898 |
| 2017-06-15 | $44.30 | $45.14 | $43.97 | $44.53 | $42.46 | 40,146 |
| 2017-06-14 | $46.18 | $46.32 | $45.40 | $46.06 | $43.92 | 19,593 |
| 2017-06-13 | $46.22 | $46.81 | $46.01 | $46.35 | $44.20 | 16,524 |
| 2017-06-12 | $45.39 | $46.41 | $45.39 | $46.25 | $44.10 | 67,052 |
| 2017-06-09 | $45.37 | $46.12 | $43.02 | $45.86 | $43.73 | 19,876 |
| 2017-06-08 | $43.63 | $45.48 | $43.63 | $45.35 | $43.25 | 62,962 |
| 2017-06-07 | $44.61 | $45.83 | $43.50 | $44.17 | $42.12 | 15,991 |
| 2017-06-06 | $45.86 | $46.13 | $44.83 | $45.87 | $43.74 | 15,934 |
| 2017-06-05 | $44.85 | $46.39 | $43.57 | $45.95 | $43.82 | 36,526 |
| 2017-06-02 | $43.87 | $45.79 | $43.87 | $44.83 | $42.75 | 27,062 |
| 2017-06-01 | $42.94 | $43.81 | $42.93 | $43.57 | $41.55 | 35,348 |
| 2017-05-31 | $43.30 | $43.38 | $42.77 | $42.94 | $40.95 | 23,717 |
| 2017-05-30 | $43.43 | $43.43 | $42.76 | $43.00 | $41.01 | 16,607 |
| 2017-05-26 | $43.51 | $43.51 | $42.75 | $43.42 | $41.41 | 22,536 |
| 2017-05-25 | $43.88 | $44.04 | $43.06 | $43.74 | $41.71 | 17,152 |
| 2017-05-24 | $44.31 | $44.47 | $43.71 | $43.89 | $41.85 | 13,422 |
| 2017-05-23 | $44.26 | $44.75 | $43.51 | $44.19 | $42.14 | 18,758 |
| 2017-05-22 | $44.45 | $44.89 | $44.01 | $44.22 | $42.17 | 67,454 |
| 2017-05-19 | $44.17 | $44.99 | $44.17 | $44.49 | $42.43 | 21,233 |
| 2017-05-18 | $44.10 | $44.42 | $43.35 | $44.17 | $42.12 | 41,193 |
| 2017-05-17 | $45.28 | $45.43 | $43.56 | $43.68 | $41.65 | 28,249 |
| 2017-05-16 | $45.00 | $46.07 | $44.63 | $45.90 | $43.77 | 51,211 |
| 2017-05-15 | $46.10 | $46.43 | $44.46 | $45.08 | $42.99 | 47,572 |
| 2017-05-12 | $46.89 | $46.98 | $45.87 | $46.08 | $43.94 | 31,779 |
| 2017-05-11 | $46.16 | $46.98 | $44.88 | $46.82 | $44.65 | 29,581 |
| 2017-05-10 | $45.19 | $46.42 | $45.15 | $46.19 | $44.05 | 40,546 |
| 2017-05-09 | $41.99 | $46.17 | $41.60 | $45.68 | $43.56 | 77,583 |
| 2017-05-08 | $41.04 | $41.53 | $40.45 | $41.32 | $39.40 | 48,214 |
| 2017-05-05 | $38.65 | $41.89 | $38.25 | $41.34 | $39.42 | 109,949 |
| 2017-05-04 | $35.35 | $35.74 | $34.79 | $35.60 | $33.95 | 23,803 |
| 2017-05-03 | $35.55 | $35.55 | $34.67 | $35.09 | $33.46 | 16,674 |
| 2017-05-02 | $35.67 | $35.87 | $35.02 | $35.27 | $33.63 | 27,001 |
| 2017-05-01 | $36.37 | $36.84 | $35.63 | $35.75 | $34.09 | 27,582 |
| 2017-04-28 | $36.94 | $37.06 | $35.77 | $36.32 | $34.63 | 26,636 |
| 2017-04-27 | $37.03 | $37.71 | $35.29 | $36.78 | $35.07 | 68,945 |
| 2017-04-26 | $36.65 | $38.03 | $36.65 | $37.42 | $35.68 | 28,906 |
| 2017-04-25 | $36.97 | $37.83 | $36.53 | $37.21 | $35.48 | 30,733 |
| 2017-04-24 | $36.56 | $36.86 | $36.20 | $36.84 | $35.13 | 18,220 |
| 2017-04-21 | $36.37 | $36.80 | $35.59 | $36.07 | $34.40 | 42,417 |
| 2017-04-20 | $35.66 | $36.59 | $35.07 | $36.22 | $34.54 | 29,862 |
| 2017-04-19 | $34.98 | $35.60 | $34.86 | $35.50 | $33.85 | 32,721 |
| 2017-04-18 | $34.18 | $35.01 | $33.91 | $34.85 | $33.23 | 23,933 |
| 2017-04-17 | $33.81 | $34.70 | $33.03 | $34.49 | $32.89 | 96,124 |
| 2017-04-13 | $33.58 | $33.58 | $32.98 | $33.38 | $31.83 | 18,933 |
| 2017-04-12 | $34.85 | $34.85 | $33.48 | $33.54 | $31.98 | 49,875 |
| 2017-04-11 | $34.84 | $35.06 | $34.06 | $34.91 | $33.29 | 16,815 |
| 2017-04-10 | $35.36 | $35.36 | $34.56 | $34.58 | $32.89 | 29,890 |
| 2017-04-07 | $35.42 | $35.56 | $35.14 | $35.39 | $33.66 | 22,191 |
| 2017-04-06 | $34.97 | $35.50 | $34.63 | $35.30 | $33.58 | 26,179 |
| 2017-04-05 | $35.16 | $35.43 | $34.69 | $34.94 | $33.23 | 25,298 |
| 2017-04-04 | $35.54 | $35.67 | $34.70 | $34.98 | $33.27 | 16,944 |
| 2017-04-03 | $36.40 | $36.42 | $35.54 | $35.54 | $33.80 | 39,946 |
| 2017-03-31 | $36.03 | $36.83 | $35.56 | $36.50 | $34.72 | 19,075 |
| 2017-03-30 | $35.82 | $36.08 | $35.53 | $36.01 | $34.25 | 12,179 |
| 2017-03-29 | $35.63 | $35.97 | $35.50 | $35.52 | $33.78 | 23,736 |
| 2017-03-28 | $35.54 | $35.88 | $35.50 | $35.62 | $33.88 | 12,084 |
| 2017-03-27 | $35.55 | $35.91 | $35.23 | $35.58 | $33.84 | 27,177 |
| 2017-03-24 | $35.95 | $36.47 | $35.73 | $36.00 | $34.24 | 25,348 |
| 2017-03-23 | $35.23 | $35.99 | $34.95 | $35.70 | $33.96 | 28,621 |
| 2017-03-22 | $35.71 | $35.71 | $34.34 | $34.84 | $33.14 | 43,801 |
| 2017-03-21 | $35.65 | $36.38 | $35.24 | $35.92 | $34.17 | 36,701 |
| 2017-03-20 | $36.42 | $36.47 | $35.87 | $36.25 | $34.48 | 24,067 |
| 2017-03-17 | $36.83 | $37.15 | $36.25 | $36.33 | $34.56 | 94,753 |
| 2017-03-16 | $36.08 | $36.98 | $35.88 | $36.90 | $35.10 | 34,095 |
| 2017-03-15 | $35.17 | $36.20 | $34.92 | $35.98 | $34.22 | 29,338 |
| 2017-03-14 | $34.71 | $35.26 | $34.64 | $35.14 | $33.42 | 33,926 |
| 2017-03-13 | $34.75 | $35.41 | $34.39 | $35.13 | $33.41 | 42,031 |
| 2017-03-10 | $35.01 | $35.23 | $34.65 | $34.72 | $33.02 | 42,520 |
| 2017-03-09 | $34.77 | $35.11 | $34.72 | $34.83 | $33.13 | 31,031 |
| 2017-03-08 | $34.80 | $35.24 | $34.61 | $34.87 | $33.17 | 39,733 |
| 2017-03-07 | $34.86 | $35.13 | $34.45 | $34.93 | $33.22 | 34,681 |
| 2017-03-06 | $34.64 | $34.99 | $34.04 | $34.64 | $32.95 | 49,519 |
| 2017-03-03 | $35.15 | $35.65 | $34.72 | $35.02 | $33.31 | 39,711 |
| 2017-03-02 | $35.47 | $36.30 | $34.78 | $35.22 | $33.50 | 24,920 |
| 2017-03-01 | $35.67 | $35.81 | $35.35 | $35.54 | $33.80 | 33,306 |
| 2017-02-28 | $35.50 | $35.64 | $34.74 | $35.08 | $33.37 | 68,326 |
| 2017-02-27 | $35.25 | $35.79 | $34.82 | $35.52 | $33.78 | 31,985 |
| 2017-02-24 | $34.60 | $35.96 | $34.60 | $35.21 | $33.49 | 33,619 |
| 2017-02-23 | $35.00 | $35.16 | $34.44 | $34.94 | $33.23 | 54,584 |
| 2017-02-22 | $34.36 | $34.81 | $34.17 | $34.74 | $33.04 | 41,848 |
| 2017-02-21 | $33.71 | $34.87 | $33.60 | $34.36 | $32.68 | 55,274 |
| 2017-02-17 | $33.60 | $33.86 | $33.60 | $33.76 | $32.11 | 25,981 |
| 2017-02-16 | $33.72 | $33.80 | $33.18 | $33.65 | $32.01 | 56,380 |
| 2017-02-15 | $33.60 | $33.83 | $33.50 | $33.72 | $32.07 | 43,236 |
| 2017-02-14 | $33.65 | $34.60 | $33.46 | $33.70 | $32.05 | 37,378 |
| 2017-02-13 | $32.73 | $33.91 | $32.22 | $33.77 | $32.12 | 46,952 |
| 2017-02-10 | $31.58 | $32.96 | $31.46 | $32.72 | $31.12 | 42,821 |
| 2017-02-09 | $32.14 | $32.24 | $31.51 | $31.68 | $30.13 | 30,961 |
| 2017-02-08 | $31.89 | $32.44 | $31.48 | $32.17 | $30.60 | 51,661 |
| 2017-02-07 | $32.55 | $32.56 | $31.25 | $32.05 | $30.48 | 68,163 |
| 2017-02-06 | $33.58 | $33.58 | $32.34 | $32.45 | $30.86 | 67,151 |
| 2017-02-03 | $37.00 | $37.00 | $33.70 | $33.85 | $32.20 | 94,069 |
| 2017-02-02 | $34.76 | $35.57 | $34.51 | $35.15 | $33.43 | 77,373 |
| 2017-02-01 | $34.79 | $35.22 | $34.37 | $34.79 | $33.09 | 39,310 |
| 2017-01-31 | $33.17 | $34.70 | $32.32 | $34.48 | $32.80 | 30,779 |
| 2017-01-30 | $33.45 | $33.58 | $32.62 | $33.45 | $31.82 | 36,943 |
| 2017-01-27 | $33.66 | $34.58 | $33.48 | $33.98 | $32.32 | 30,869 |
| 2017-01-26 | $35.99 | $35.99 | $33.80 | $33.88 | $32.23 | 31,736 |
| 2017-01-25 | $35.75 | $36.30 | $35.63 | $36.09 | $34.33 | 35,640 |
| 2017-01-24 | $34.46 | $35.64 | $34.41 | $35.57 | $33.83 | 29,915 |
| 2017-01-23 | $34.30 | $35.41 | $33.84 | $34.21 | $32.54 | 23,438 |
| 2017-01-20 | $34.15 | $35.19 | $34.14 | $34.46 | $32.78 | 47,381 |
| 2017-01-19 | $35.29 | $35.64 | $33.91 | $34.13 | $32.46 | 55,081 |
| 2017-01-18 | $35.58 | $35.58 | $34.92 | $35.36 | $33.63 | 35,038 |
| 2017-01-17 | $35.65 | $35.79 | $34.52 | $35.29 | $33.57 | 43,379 |
| 2017-01-13 | $35.48 | $36.16 | $34.84 | $36.05 | $34.29 | 41,427 |
| 2017-01-12 | $35.70 | $35.93 | $34.82 | $35.24 | $33.52 | 46,070 |
| 2017-01-11 | $35.42 | $35.83 | $34.96 | $35.77 | $34.02 | 62,707 |
| 2017-01-10 | $33.83 | $35.91 | $33.35 | $35.78 | $34.03 | 76,620 |
| 2017-01-09 | $35.35 | $35.64 | $33.76 | $34.01 | $32.27 | 124,711 |
| 2017-01-06 | $36.33 | $36.52 | $35.41 | $35.53 | $33.71 | 69,513 |
| 2017-01-05 | $37.50 | $37.50 | $36.32 | $36.51 | $34.64 | 50,009 |
| 2017-01-04 | $37.22 | $38.21 | $36.42 | $37.77 | $35.83 | 66,578 |
| 2017-01-03 | $40.00 | $40.00 | $37.10 | $37.49 | $35.57 | 63,755 |
| 2016-12-30 | $38.35 | $39.69 | $38.20 | $39.69 | $37.66 | 37,838 |
| 2016-12-29 | $37.42 | $38.98 | $37.22 | $38.32 | $36.36 | 64,260 |
| 2016-12-28 | $39.67 | $39.72 | $37.58 | $37.88 | $35.94 | 41,359 |
| 2016-12-27 | $39.29 | $39.84 | $39.29 | $39.45 | $37.43 | 26,846 |
| 2016-12-23 | $39.33 | $39.55 | $39.19 | $39.39 | $37.37 | 27,206 |
| 2016-12-22 | $39.25 | $39.54 | $39.16 | $39.28 | $37.27 | 61,630 |
| 2016-12-21 | $39.19 | $39.47 | $38.48 | $39.27 | $37.26 | 41,640 |
| 2016-12-20 | $38.79 | $39.00 | $38.57 | $38.96 | $36.96 | 45,769 |
| 2016-12-19 | $37.89 | $39.10 | $37.59 | $38.56 | $36.58 | 56,223 |
| 2016-12-16 | $38.32 | $38.64 | $37.10 | $37.54 | $35.62 | 74,764 |
| 2016-12-15 | $38.19 | $38.79 | $38.01 | $38.42 | $36.45 | 54,311 |
| 2016-12-14 | $38.14 | $38.80 | $38.04 | $38.19 | $36.23 | 66,142 |
| 2016-12-13 | $35.74 | $38.27 | $35.69 | $38.01 | $36.06 | 127,398 |
| 2016-12-12 | $44.94 | $45.00 | $35.10 | $35.10 | $33.30 | 165,205 |
| 2016-12-09 | $45.00 | $45.06 | $44.41 | $44.86 | $42.56 | 20,901 |
| 2016-12-08 | $43.99 | $45.16 | $43.73 | $44.70 | $42.41 | 31,614 |
| 2016-12-07 | $45.35 | $45.35 | $42.41 | $43.72 | $41.48 | 33,813 |
| 2016-12-06 | $41.96 | $43.81 | $41.70 | $42.93 | $40.73 | 52,125 |
| 2016-12-05 | $42.35 | $42.41 | $41.00 | $41.75 | $39.61 | 52,430 |
| 2016-12-02 | $42.71 | $44.00 | $41.25 | $41.76 | $39.62 | 37,913 |
| 2016-12-01 | $41.62 | $44.23 | $41.62 | $42.51 | $40.33 | 25,340 |
| 2016-11-30 | $43.24 | $44.74 | $41.71 | $41.80 | $39.66 | 29,043 |
| 2016-11-29 | $43.59 | $44.31 | $42.33 | $42.57 | $40.39 | 19,300 |
| 2016-11-28 | $42.28 | $43.98 | $42.20 | $43.31 | $41.09 | 30,275 |
| 2016-11-25 | $42.55 | $42.95 | $41.41 | $42.31 | $40.14 | 4,279 |
| 2016-11-23 | $41.85 | $43.00 | $40.51 | $42.52 | $40.34 | 29,173 |
| 2016-11-22 | $42.00 | $42.70 | $41.00 | $41.51 | $39.38 | 33,205 |
| 2016-11-21 | $41.00 | $42.97 | $40.18 | $41.71 | $39.57 | 25,566 |
| 2016-11-18 | $42.96 | $43.10 | $39.39 | $41.00 | $38.90 | 30,744 |
| 2016-11-17 | $40.01 | $43.10 | $40.01 | $43.02 | $40.82 | 64,170 |
| 2016-11-16 | $39.70 | $40.22 | $39.31 | $40.11 | $38.06 | 33,611 |
| 2016-11-15 | $38.38 | $40.00 | $37.45 | $40.00 | $37.95 | 41,026 |
| 2016-11-14 | $38.96 | $39.48 | $37.69 | $38.38 | $36.41 | 51,770 |
| 2016-11-11 | $37.79 | $38.99 | $36.90 | $38.49 | $36.52 | 53,746 |
| 2016-11-10 | $37.37 | $38.59 | $34.92 | $37.94 | $36.00 | 59,318 |
| 2016-11-09 | $34.67 | $35.97 | $34.67 | $35.77 | $33.94 | 39,802 |
| 2016-11-08 | $35.19 | $35.69 | $35.09 | $35.37 | $33.56 | 17,414 |
| 2016-11-07 | $35.00 | $35.33 | $34.65 | $35.21 | $33.41 | 58,318 |
| 2016-11-04 | $34.84 | $35.00 | $34.53 | $34.72 | $32.94 | 29,183 |
| 2016-11-03 | $35.09 | $36.43 | $34.41 | $34.98 | $33.19 | 18,706 |
| 2016-11-02 | $35.48 | $35.85 | $34.66 | $35.06 | $33.26 | 23,912 |
| 2016-11-01 | $36.22 | $36.32 | $35.29 | $35.64 | $33.81 | 31,866 |
| 2016-10-31 | $36.24 | $36.43 | $35.93 | $35.98 | $34.14 | 15,928 |
| 2016-10-28 | $35.75 | $36.23 | $35.75 | $36.08 | $34.23 | 23,113 |
| 2016-10-27 | $36.72 | $36.72 | $35.71 | $35.89 | $34.05 | 23,323 |
| 2016-10-26 | $36.69 | $37.18 | $35.03 | $36.42 | $34.55 | 14,716 |
| 2016-10-25 | $37.34 | $37.47 | $36.25 | $37.00 | $35.10 | 25,052 |
| 2016-10-24 | $36.59 | $37.49 | $36.21 | $37.48 | $35.56 | 22,042 |
| 2016-10-21 | $36.44 | $37.33 | $36.06 | $36.26 | $34.40 | 28,375 |
| 2016-10-20 | $36.85 | $37.33 | $36.38 | $36.65 | $34.77 | 26,638 |
| 2016-10-19 | $36.85 | $37.15 | $36.70 | $36.88 | $34.99 | 14,002 |
| 2016-10-18 | $36.49 | $36.90 | $36.49 | $36.73 | $34.85 | 29,085 |
| 2016-10-17 | $36.59 | $36.60 | $35.06 | $36.06 | $34.21 | 34,798 |
| 2016-10-14 | $36.39 | $36.81 | $36.39 | $36.81 | $34.92 | 12,462 |
| 2016-10-13 | $36.17 | $36.63 | $35.81 | $36.00 | $34.16 | 29,317 |
| 2016-10-12 | $36.50 | $37.06 | $35.97 | $36.38 | $34.52 | 107,309 |
| 2016-10-11 | $37.44 | $37.44 | $36.23 | $36.52 | $34.65 | 25,658 |
| 2016-10-10 | $36.53 | $37.60 | $35.86 | $37.43 | $35.43 | 24,697 |
| 2016-10-07 | $36.66 | $36.91 | $36.22 | $36.40 | $34.45 | 28,150 |
| 2016-10-06 | $37.13 | $37.46 | $36.40 | $36.61 | $34.65 | 36,744 |
| 2016-10-05 | $36.38 | $37.49 | $35.68 | $37.14 | $35.15 | 33,337 |
| 2016-10-04 | $35.72 | $36.61 | $35.57 | $36.19 | $34.25 | 44,522 |
| 2016-10-03 | $36.05 | $36.60 | $35.52 | $35.77 | $33.85 | 52,085 |
| 2016-09-30 | $36.14 | $36.58 | $35.64 | $36.37 | $34.42 | 48,207 |
| 2016-09-29 | $36.53 | $36.62 | $34.23 | $36.03 | $34.10 | 41,714 |
| 2016-09-28 | $36.75 | $37.38 | $35.95 | $36.32 | $34.37 | 72,346 |
| 2016-09-27 | $35.38 | $36.70 | $35.38 | $36.62 | $34.66 | 25,744 |
| 2016-09-26 | $35.84 | $36.21 | $35.14 | $35.31 | $33.42 | 39,309 |
| 2016-09-23 | $36.00 | $36.41 | $35.67 | $36.19 | $34.25 | 31,885 |
| 2016-09-22 | $36.19 | $36.59 | $35.99 | $36.14 | $34.20 | 24,418 |
| 2016-09-21 | $35.67 | $36.01 | $35.61 | $35.99 | $34.06 | 15,879 |
| 2016-09-20 | $34.91 | $35.77 | $34.71 | $35.37 | $33.48 | 13,968 |
| 2016-09-19 | $35.53 | $35.89 | $34.65 | $35.33 | $33.44 | 32,420 |
| 2016-09-16 | $34.19 | $35.68 | $33.52 | $35.48 | $33.58 | 50,583 |
| 2016-09-15 | $33.21 | $34.50 | $33.21 | $34.17 | $32.34 | 22,419 |
| 2016-09-14 | $32.85 | $33.27 | $32.61 | $33.12 | $31.35 | 31,288 |
| 2016-09-13 | $33.00 | $33.39 | $32.65 | $32.78 | $31.02 | 42,729 |
| 2016-09-12 | $32.81 | $33.29 | $32.75 | $32.91 | $31.15 | 46,984 |
| 2016-09-09 | $33.27 | $33.80 | $33.02 | $33.07 | $31.30 | 30,923 |
| 2016-09-08 | $35.85 | $36.21 | $33.40 | $33.78 | $31.97 | 41,099 |
| 2016-09-07 | $35.35 | $36.21 | $35.30 | $36.00 | $34.07 | 43,128 |
| 2016-09-06 | $35.46 | $35.46 | $35.09 | $35.31 | $33.42 | 46,891 |
| 2016-09-02 | $35.23 | $35.67 | $35.00 | $35.12 | $33.24 | 45,357 |
| 2016-09-01 | $33.55 | $34.77 | $33.51 | $34.77 | $32.91 | 34,413 |
| 2016-08-31 | $34.06 | $34.32 | $33.59 | $33.65 | $31.85 | 45,761 |
| 2016-08-30 | $32.87 | $34.39 | $32.52 | $33.86 | $32.05 | 117,726 |
| 2016-08-29 | $30.84 | $33.17 | $30.84 | $32.71 | $30.96 | 146,151 |
| 2016-08-26 | $30.60 | $31.36 | $30.15 | $30.76 | $29.11 | 13,914 |
| 2016-08-25 | $30.72 | $30.76 | $29.77 | $30.60 | $28.96 | 26,903 |
| 2016-08-24 | $29.38 | $31.42 | $29.30 | $30.62 | $28.98 | 130,841 |
| 2016-08-23 | $29.00 | $29.40 | $28.91 | $29.09 | $27.53 | 54,469 |
| 2016-08-22 | $28.71 | $28.96 | $28.55 | $28.85 | $27.30 | 40,809 |
| 2016-08-19 | $28.83 | $29.32 | $28.50 | $28.64 | $27.11 | 68,210 |
| 2016-08-18 | $28.79 | $29.03 | $28.26 | $28.74 | $27.20 | 40,465 |
| 2016-08-17 | $29.06 | $29.22 | $28.26 | $28.63 | $27.10 | 35,142 |
| 2016-08-16 | $29.21 | $29.35 | $29.00 | $29.22 | $27.65 | 38,868 |
| 2016-08-15 | $28.96 | $29.45 | $28.76 | $29.20 | $27.64 | 42,397 |
| 2016-08-12 | $29.00 | $29.31 | $28.61 | $29.13 | $27.57 | 32,243 |
| 2016-08-11 | $29.37 | $29.40 | $28.72 | $28.99 | $27.44 | 19,538 |
| 2016-08-10 | $28.65 | $29.07 | $28.28 | $28.99 | $27.44 | 41,989 |
| 2016-08-09 | $28.74 | $29.29 | $27.97 | $28.60 | $27.07 | 50,233 |
| 2016-08-08 | $30.94 | $30.94 | $28.32 | $28.62 | $27.09 | 76,137 |
| 2016-08-05 | $30.05 | $31.45 | $29.85 | $31.19 | $29.52 | 34,727 |
| 2016-08-04 | $29.70 | $29.94 | $29.66 | $29.75 | $28.16 | 18,774 |
| 2016-08-03 | $29.71 | $30.00 | $29.67 | $29.75 | $28.16 | 26,471 |
| 2016-08-02 | $29.81 | $30.26 | $29.54 | $29.61 | $28.02 | 23,595 |
| 2016-08-01 | $30.50 | $30.81 | $29.69 | $29.73 | $28.14 | 38,565 |
| 2016-07-29 | $29.89 | $30.96 | $29.76 | $30.45 | $28.82 | 49,049 |
| 2016-07-28 | $28.46 | $29.99 | $28.46 | $29.81 | $28.21 | 23,790 |
| 2016-07-27 | $29.35 | $29.98 | $28.08 | $28.42 | $26.90 | 35,446 |
| 2016-07-26 | $29.69 | $29.97 | $29.33 | $29.45 | $27.87 | 26,428 |
| 2016-07-25 | $29.31 | $29.76 | $29.31 | $29.65 | $28.06 | 29,213 |
| 2016-07-22 | $28.94 | $29.49 | $28.66 | $29.06 | $27.50 | 23,000 |
| 2016-07-21 | $28.65 | $29.36 | $27.94 | $29.00 | $27.45 | 24,127 |
| 2016-07-20 | $27.29 | $28.69 | $26.95 | $28.53 | $27.00 | 30,826 |
| 2016-07-19 | $26.83 | $27.24 | $26.76 | $26.95 | $25.51 | 32,979 |
| 2016-07-18 | $27.01 | $27.90 | $26.92 | $27.00 | $25.55 | 70,048 |
| 2016-07-15 | $27.56 | $27.71 | $26.73 | $27.01 | $25.56 | 30,662 |
| 2016-07-14 | $28.11 | $28.43 | $27.02 | $27.26 | $25.80 | 33,229 |
| 2016-07-13 | $28.12 | $28.60 | $27.59 | $28.03 | $26.53 | 33,409 |
| 2016-07-12 | $27.40 | $28.09 | $27.30 | $27.89 | $26.40 | 23,970 |
| 2016-07-11 | $26.36 | $27.42 | $26.36 | $27.03 | $25.51 | 16,322 |
| 2016-07-08 | $26.56 | $26.95 | $25.97 | $26.66 | $25.16 | 25,872 |
| 2016-07-07 | $26.58 | $26.60 | $25.89 | $26.17 | $24.70 | 10,015 |
| 2016-07-06 | $25.91 | $26.60 | $25.61 | $26.51 | $25.02 | 21,499 |
| 2016-07-05 | $26.83 | $26.92 | $26.00 | $26.09 | $24.62 | 20,515 |
| 2016-07-01 | $25.76 | $26.96 | $25.67 | $26.75 | $25.24 | 22,564 |
| 2016-06-30 | $25.27 | $25.73 | $24.97 | $25.70 | $24.25 | 29,645 |
| 2016-06-29 | $25.61 | $25.95 | $24.87 | $25.44 | $24.01 | 19,155 |
| 2016-06-28 | $25.17 | $25.84 | $24.51 | $25.13 | $23.72 | 25,417 |
| 2016-06-27 | $25.80 | $25.80 | $24.55 | $24.75 | $23.36 | 26,878 |
| 2016-06-24 | $25.45 | $26.25 | $24.55 | $26.01 | $24.55 | 47,764 |
| 2016-06-23 | $26.46 | $26.50 | $25.69 | $26.24 | $24.76 | 33,342 |
| 2016-06-22 | $25.37 | $26.00 | $24.60 | $25.89 | $24.43 | 21,861 |
| 2016-06-21 | $25.33 | $25.86 | $24.55 | $25.19 | $23.77 | 22,230 |
| 2016-06-20 | $25.53 | $26.22 | $25.28 | $26.00 | $24.54 | 23,135 |
| 2016-06-17 | $24.93 | $25.41 | $24.59 | $25.02 | $23.61 | 35,844 |
| 2016-06-16 | $24.59 | $24.97 | $24.41 | $24.84 | $23.44 | 15,291 |
| 2016-06-15 | $24.89 | $25.67 | $24.89 | $25.00 | $23.59 | 33,364 |
| 2016-06-14 | $25.97 | $26.00 | $24.43 | $24.55 | $23.17 | 43,424 |
| 2016-06-13 | $26.00 | $26.42 | $25.55 | $25.96 | $24.50 | 30,488 |
| 2016-06-10 | $26.10 | $26.25 | $25.82 | $26.21 | $24.74 | 8,295 |
| 2016-06-09 | $26.32 | $26.51 | $25.41 | $25.97 | $24.51 | 39,760 |
| 2016-06-08 | $25.75 | $26.43 | $25.66 | $26.41 | $24.92 | 25,007 |
| 2016-06-07 | $25.75 | $25.91 | $25.62 | $25.72 | $24.27 | 73,417 |
| 2016-06-06 | $25.75 | $25.98 | $25.41 | $25.68 | $24.23 | 35,076 |
| 2016-06-03 | $25.23 | $25.92 | $25.08 | $25.71 | $24.26 | 38,769 |
| 2016-06-02 | $25.52 | $25.53 | $25.13 | $25.42 | $23.99 | 28,060 |
| 2016-06-01 | $25.35 | $25.88 | $25.30 | $25.51 | $24.07 | 47,009 |
| 2016-05-31 | $25.61 | $26.75 | $25.61 | $26.36 | $24.88 | 40,166 |
| 2016-05-27 | $25.27 | $25.65 | $24.89 | $25.38 | $23.95 | 24,092 |
| 2016-05-26 | $25.80 | $25.85 | $25.09 | $25.25 | $23.83 | 18,076 |
| 2016-05-25 | $25.60 | $26.06 | $25.55 | $25.56 | $24.12 | 22,902 |
| 2016-05-24 | $24.71 | $25.85 | $24.71 | $25.60 | $24.16 | 27,951 |
| 2016-05-23 | $24.68 | $24.83 | $24.03 | $24.70 | $23.31 | 24,978 |
| 2016-05-20 | $24.20 | $25.00 | $24.14 | $24.48 | $23.10 | 18,740 |
| 2016-05-19 | $23.77 | $24.47 | $23.62 | $24.17 | $22.81 | 12,820 |
| 2016-05-18 | $23.80 | $24.63 | $23.78 | $24.05 | $22.70 | 24,945 |
| 2016-05-17 | $24.71 | $25.41 | $23.79 | $23.79 | $22.45 | 46,464 |
| 2016-05-16 | $23.86 | $25.00 | $23.76 | $24.89 | $23.49 | 19,179 |
| 2016-05-13 | $24.25 | $24.52 | $24.01 | $24.49 | $23.11 | 23,266 |
| 2016-05-12 | $24.93 | $24.93 | $24.17 | $24.36 | $22.99 | 15,184 |
| 2016-05-11 | $24.91 | $24.91 | $24.30 | $24.56 | $23.18 | 10,306 |
| 2016-05-10 | $25.20 | $25.20 | $24.76 | $25.04 | $23.63 | 16,515 |
| 2016-05-09 | $23.30 | $25.50 | $23.30 | $25.21 | $23.79 | 38,388 |
| 2016-05-06 | $23.21 | $23.80 | $22.37 | $23.36 | $22.05 | 50,663 |
| 2016-05-05 | $23.08 | $23.08 | $21.95 | $22.25 | $21.00 | 20,805 |
| 2016-05-04 | $23.53 | $23.59 | $22.78 | $23.08 | $21.78 | 18,977 |
| 2016-05-03 | $24.03 | $24.51 | $23.41 | $23.60 | $22.27 | 16,226 |
| 2016-05-02 | $24.06 | $24.39 | $24.02 | $24.29 | $22.92 | 17,786 |
| 2016-04-29 | $23.78 | $24.24 | $23.12 | $24.13 | $22.77 | 23,876 |
| 2016-04-28 | $24.05 | $24.24 | $23.70 | $23.74 | $22.40 | 14,369 |
| 2016-04-27 | $22.92 | $24.32 | $22.90 | $24.19 | $22.83 | 27,354 |
| 2016-04-26 | $22.25 | $23.14 | $21.98 | $23.04 | $21.74 | 69,909 |
| 2016-04-25 | $21.77 | $22.25 | $21.77 | $22.22 | $20.97 | 119,427 |
| 2016-04-22 | $21.87 | $21.94 | $21.69 | $21.75 | $20.53 | 75,768 |
| 2016-04-21 | $21.46 | $21.98 | $21.11 | $21.80 | $20.57 | 75,662 |
| 2016-04-20 | $21.54 | $21.98 | $21.14 | $21.50 | $20.29 | 49,969 |
| 2016-04-19 | $21.73 | $22.09 | $21.51 | $21.63 | $20.41 | 86,938 |
| 2016-04-18 | $21.57 | $22.00 | $21.46 | $21.88 | $20.65 | 56,859 |
| 2016-04-15 | $20.69 | $21.65 | $20.69 | $21.46 | $20.25 | 31,743 |
| 2016-04-14 | $21.11 | $21.53 | $20.55 | $20.79 | $19.62 | 90,234 |
| 2016-04-13 | $21.06 | $21.37 | $20.76 | $21.24 | $20.04 | 69,941 |
| 2016-04-12 | $21.10 | $21.28 | $20.75 | $20.97 | $19.79 | 60,670 |
| 2016-04-11 | $21.38 | $21.75 | $21.08 | $21.11 | $19.85 | 54,548 |
| 2016-04-08 | $21.45 | $21.50 | $21.10 | $21.38 | $20.10 | 35,431 |
| 2016-04-07 | $21.88 | $21.88 | $21.07 | $21.19 | $19.92 | 23,722 |
| 2016-04-06 | $22.04 | $22.04 | $21.45 | $21.89 | $20.58 | 11,049 |
| 2016-04-05 | $21.76 | $22.05 | $21.20 | $21.49 | $20.20 | 36,100 |
| 2016-04-04 | $22.18 | $22.18 | $21.62 | $21.80 | $20.50 | 17,909 |
| 2016-04-01 | $22.19 | $22.36 | $22.02 | $22.07 | $20.75 | 5,929 |
| 2016-03-31 | $22.33 | $22.38 | $22.16 | $22.22 | $20.89 | 10,323 |
| 2016-03-30 | $22.35 | $22.55 | $22.12 | $22.30 | $20.97 | 35,308 |
| 2016-03-29 | $21.98 | $22.40 | $21.90 | $22.26 | $20.93 | 14,237 |
| 2016-03-28 | $21.93 | $22.12 | $21.81 | $21.91 | $20.60 | 9,810 |
| 2016-03-24 | $21.93 | $22.07 | $21.84 | $21.97 | $20.65 | 9,751 |
| 2016-03-23 | $21.96 | $22.20 | $21.55 | $21.86 | $20.55 | 11,260 |
| 2016-03-22 | $21.68 | $22.09 | $21.68 | $22.09 | $20.77 | 3,801 |
| 2016-03-21 | $22.10 | $22.10 | $21.81 | $21.90 | $20.59 | 8,902 |
| 2016-03-18 | $21.94 | $22.24 | $21.58 | $22.23 | $20.90 | 20,624 |
| 2016-03-17 | $21.30 | $21.88 | $21.23 | $21.88 | $20.57 | 15,815 |
| 2016-03-16 | $21.72 | $22.18 | $21.00 | $21.32 | $20.04 | 17,576 |
| 2016-03-15 | $22.41 | $22.78 | $21.06 | $21.54 | $20.25 | 18,963 |
| 2016-03-14 | $22.81 | $23.18 | $22.43 | $22.69 | $21.33 | 23,785 |
| 2016-03-11 | $22.53 | $22.92 | $22.38 | $22.86 | $21.49 | 12,729 |
| 2016-03-10 | $22.99 | $22.99 | $22.07 | $22.38 | $21.04 | 9,831 |
| 2016-03-09 | $22.90 | $23.00 | $22.52 | $22.99 | $21.61 | 11,989 |
| 2016-03-08 | $22.39 | $22.90 | $22.20 | $22.50 | $21.15 | 6,929 |
| 2016-03-07 | $22.51 | $22.95 | $22.47 | $22.68 | $21.32 | 17,485 |
| 2016-03-04 | $22.40 | $22.60 | $21.85 | $22.52 | $21.17 | 24,784 |
| 2016-03-03 | $22.72 | $22.84 | $22.05 | $22.22 | $20.89 | 7,418 |
| 2016-03-02 | $21.90 | $22.70 | $21.50 | $21.80 | $20.50 | 14,894 |
| 2016-03-01 | $22.38 | $22.73 | $21.42 | $22.18 | $20.85 | 42,669 |
| 2016-02-29 | $21.96 | $22.39 | $21.74 | $21.93 | $20.62 | 15,819 |
| 2016-02-26 | $21.85 | $22.21 | $21.55 | $21.81 | $20.50 | 6,023 |
| 2016-02-25 | $21.75 | $22.57 | $21.43 | $21.85 | $20.54 | 9,541 |
| 2016-02-24 | $22.07 | $22.36 | $21.64 | $21.83 | $20.52 | 23,494 |
| 2016-02-23 | $22.68 | $22.68 | $22.09 | $22.09 | $20.77 | 10,381 |
| 2016-02-22 | $22.96 | $23.40 | $22.33 | $22.56 | $21.21 | 19,761 |
| 2016-02-19 | $22.59 | $23.19 | $22.40 | $22.89 | $21.52 | 43,634 |
| 2016-02-18 | $22.41 | $23.06 | $22.25 | $22.65 | $21.29 | 19,070 |
| 2016-02-17 | $22.93 | $23.34 | $21.66 | $22.27 | $20.94 | 14,126 |
| 2016-02-16 | $20.96 | $22.43 | $20.84 | $22.33 | $20.99 | 12,257 |
| 2016-02-12 | $20.45 | $20.95 | $19.88 | $20.90 | $19.65 | 8,781 |
| 2016-02-11 | $20.87 | $21.20 | $20.08 | $20.37 | $19.15 | 18,013 |
| 2016-02-10 | $21.76 | $21.76 | $20.96 | $21.24 | $19.97 | 16,648 |
| 2016-02-09 | $21.07 | $21.80 | $20.82 | $21.16 | $19.89 | 23,078 |
| 2016-02-08 | $21.18 | $21.44 | $19.50 | $21.43 | $20.15 | 13,349 |
| 2016-02-05 | $22.16 | $23.50 | $21.43 | $21.43 | $20.15 | 27,620 |
| 2016-02-04 | $21.58 | $22.43 | $21.21 | $22.13 | $20.81 | 11,036 |
| 2016-02-03 | $21.73 | $21.73 | $20.65 | $21.63 | $20.34 | 6,962 |
| 2016-02-02 | $21.40 | $21.78 | $21.03 | $21.46 | $20.18 | 13,100 |
| 2016-02-01 | $21.32 | $21.59 | $20.88 | $21.40 | $20.12 | 17,091 |
| 2016-01-29 | $21.26 | $21.50 | $20.31 | $21.50 | $20.21 | 29,768 |
| 2016-01-28 | $20.43 | $21.45 | $20.20 | $20.34 | $19.12 | 14,903 |
| 2016-01-27 | $20.65 | $20.80 | $20.11 | $20.18 | $18.97 | 12,052 |
| 2016-01-26 | $19.88 | $20.87 | $19.88 | $20.72 | $19.48 | 16,083 |
| 2016-01-25 | $20.66 | $20.91 | $20.23 | $20.35 | $19.13 | 25,852 |
| 2016-01-22 | $20.70 | $20.95 | $20.54 | $20.74 | $19.50 | 21,845 |
| 2016-01-21 | $20.44 | $20.57 | $19.71 | $20.37 | $19.15 | 31,196 |
| 2016-01-20 | $19.53 | $20.85 | $18.33 | $20.24 | $19.03 | 34,563 |
| 2016-01-19 | $20.41 | $20.85 | $19.50 | $19.69 | $18.51 | 20,826 |
| 2016-01-15 | $20.67 | $20.80 | $20.11 | $20.44 | $19.22 | 31,593 |
| 2016-01-14 | $21.76 | $21.95 | $20.99 | $21.17 | $19.90 | 20,767 |
| 2016-01-13 | $21.95 | $22.33 | $21.30 | $21.55 | $20.26 | 15,521 |
| 2016-01-12 | $21.94 | $22.61 | $21.85 | $22.06 | $20.74 | 31,813 |
| 2016-01-11 | $22.46 | $22.64 | $21.86 | $22.45 | $21.03 | 14,439 |
| 2016-01-08 | $22.75 | $23.08 | $22.20 | $22.53 | $21.10 | 20,515 |
| 2016-01-07 | $21.79 | $23.05 | $21.79 | $22.69 | $21.25 | 23,958 |
| 2016-01-06 | $22.00 | $22.30 | $21.93 | $21.98 | $20.59 | 20,456 |
| 2016-01-05 | $22.95 | $22.95 | $21.86 | $22.28 | $20.87 | 22,139 |
| 2016-01-04 | $21.75 | $23.27 | $21.75 | $22.89 | $21.44 | 32,679 |
| 2015-12-31 | $22.39 | $22.97 | $21.87 | $21.89 | $20.51 | 15,277 |
| 2015-12-30 | $22.66 | $22.92 | $22.28 | $22.28 | $20.87 | 18,203 |
| 2015-12-29 | $23.06 | $23.39 | $22.13 | $22.75 | $21.31 | 24,765 |
| 2015-12-28 | $22.89 | $23.38 | $22.79 | $22.95 | $21.50 | 17,975 |
| 2015-12-24 | $23.13 | $23.37 | $22.87 | $23.06 | $21.60 | 13,010 |
| 2015-12-23 | $23.21 | $23.39 | $22.86 | $22.99 | $21.54 | 15,786 |
| 2015-12-22 | $22.75 | $23.34 | $22.60 | $22.98 | $21.53 | 18,807 |
| 2015-12-21 | $22.70 | $23.38 | $22.70 | $23.11 | $21.65 | 17,748 |
| 2015-12-18 | $22.81 | $23.32 | $21.76 | $22.75 | $21.31 | 31,273 |
| 2015-12-17 | $23.22 | $23.35 | $22.86 | $22.98 | $21.53 | 14,356 |
| 2015-12-16 | $23.00 | $23.39 | $22.73 | $22.96 | $21.51 | 31,228 |
| 2015-12-15 | $22.98 | $23.39 | $22.79 | $23.00 | $21.55 | 33,786 |
| 2015-12-14 | $22.35 | $23.37 | $21.94 | $22.73 | $21.29 | 26,784 |
| 2015-12-11 | $21.73 | $22.68 | $21.73 | $22.34 | $20.93 | 34,404 |
| 2015-12-10 | $24.26 | $24.26 | $21.76 | $22.19 | $20.79 | 170,208 |
| 2015-12-09 | $23.90 | $23.90 | $22.91 | $22.94 | $21.49 | 26,901 |
| 2015-12-08 | $23.96 | $24.69 | $22.91 | $22.95 | $21.50 | 20,593 |
| 2015-12-07 | $24.65 | $25.01 | $23.29 | $23.52 | $22.03 | 55,608 |
| 2015-12-04 | $23.88 | $24.00 | $23.78 | $23.87 | $22.36 | 15,220 |
| 2015-12-03 | $23.89 | $23.99 | $23.31 | $23.75 | $22.25 | 14,138 |
| 2015-12-02 | $24.12 | $24.24 | $23.74 | $23.83 | $22.32 | 17,162 |
| 2015-12-01 | $24.42 | $24.61 | $23.71 | $24.09 | $22.57 | 10,833 |
| 2015-11-30 | $24.45 | $24.61 | $23.65 | $24.00 | $22.48 | 31,205 |
| 2015-11-27 | $24.20 | $24.25 | $23.56 | $24.22 | $22.69 | 8,099 |
| 2015-11-25 | $24.16 | $24.21 | $23.86 | $24.04 | $22.52 | 27,521 |
| 2015-11-24 | $24.25 | $24.50 | $23.83 | $24.15 | $22.62 | 14,079 |
| 2015-11-23 | $24.30 | $24.87 | $22.30 | $24.24 | $22.71 | 20,724 |
| 2015-11-20 | $23.52 | $25.09 | $22.83 | $24.19 | $22.66 | 23,391 |
| 2015-11-19 | $23.00 | $23.87 | $22.92 | $23.38 | $21.90 | 17,940 |
| 2015-11-18 | $23.00 | $23.50 | $22.81 | $23.00 | $21.55 | 13,416 |
| 2015-11-17 | $22.95 | $23.19 | $22.82 | $23.00 | $21.55 | 9,214 |
| 2015-11-16 | $21.26 | $22.97 | $21.26 | $22.94 | $21.49 | 14,046 |
| 2015-11-13 | $21.99 | $22.63 | $21.75 | $22.24 | $20.83 | 13,455 |
| 2015-11-12 | $22.03 | $22.50 | $21.67 | $22.10 | $20.70 | 16,841 |
| 2015-11-11 | $22.48 | $22.81 | $21.92 | $22.13 | $20.73 | 35,618 |
| 2015-11-10 | $22.45 | $22.77 | $21.89 | $22.39 | $20.97 | 16,535 |
| 2015-11-09 | $22.77 | $22.82 | $22.35 | $22.39 | $20.97 | 10,582 |
| 2015-11-06 | $22.61 | $23.09 | $22.45 | $23.04 | $21.58 | 6,915 |
| 2015-11-05 | $22.68 | $22.98 | $22.02 | $22.80 | $21.36 | 8,677 |
| 2015-11-04 | $21.96 | $23.09 | $21.96 | $22.79 | $21.35 | 8,816 |
| 2015-11-03 | $21.14 | $23.06 | $21.14 | $22.52 | $21.10 | 13,605 |
| 2015-11-02 | $21.58 | $22.49 | $21.25 | $22.46 | $21.04 | 11,969 |
| 2015-10-30 | $21.93 | $22.35 | $21.41 | $21.43 | $20.07 | 16,449 |
| 2015-10-29 | $23.08 | $23.08 | $21.20 | $21.89 | $20.51 | 7,612 |
| 2015-10-28 | $21.53 | $22.38 | $21.20 | $21.57 | $20.21 | 22,160 |
| 2015-10-27 | $22.22 | $22.22 | $21.44 | $21.47 | $20.11 | 13,626 |
| 2015-10-26 | $23.06 | $23.06 | $21.81 | $22.28 | $20.87 | 7,986 |
| 2015-10-23 | $23.61 | $23.61 | $22.71 | $23.02 | $21.56 | 5,228 |
| 2015-10-22 | $22.58 | $23.71 | $22.58 | $23.71 | $22.21 | 11,829 |
| 2015-10-21 | $23.30 | $23.30 | $22.03 | $22.50 | $21.08 | 2,141 |
| 2015-10-20 | $23.02 | $23.28 | $22.28 | $23.05 | $21.59 | 6,961 |
| 2015-10-19 | $22.31 | $23.30 | $22.31 | $23.12 | $21.66 | 7,756 |
| 2015-10-16 | $22.40 | $22.48 | $21.67 | $22.48 | $21.06 | 10,181 |
| 2015-10-15 | $21.86 | $22.31 | $21.34 | $22.30 | $20.89 | 11,921 |
| 2015-10-14 | $21.53 | $22.30 | $21.52 | $21.86 | $20.48 | 2,304 |
| 2015-10-13 | $22.41 | $22.41 | $21.44 | $21.49 | $20.13 | 18,911 |
| 2015-10-12 | $23.64 | $23.77 | $22.21 | $22.50 | $21.00 | 35,197 |
| 2015-10-09 | $23.57 | $23.81 | $23.16 | $23.49 | $21.92 | 7,116 |
| 2015-10-08 | $22.62 | $23.81 | $22.45 | $23.76 | $22.17 | 6,291 |
| 2015-10-07 | $22.03 | $22.65 | $22.03 | $22.62 | $21.11 | 12,734 |
| 2015-10-06 | $22.01 | $22.75 | $21.93 | $22.12 | $20.64 | 10,264 |
| 2015-10-05 | $22.16 | $23.01 | $21.65 | $22.66 | $21.15 | 15,124 |
| 2015-10-02 | $20.70 | $21.64 | $20.70 | $21.57 | $20.13 | 10,172 |
| 2015-10-01 | $21.22 | $21.56 | $20.41 | $21.21 | $19.79 | 21,514 |
| 2015-09-30 | $20.98 | $21.56 | $20.33 | $21.10 | $19.69 | 17,288 |
| 2015-09-29 | $21.00 | $21.31 | $21.00 | $21.04 | $19.64 | 15,132 |
| 2015-09-28 | $20.98 | $21.00 | $20.33 | $20.50 | $19.13 | 16,955 |
| 2015-09-25 | $22.00 | $22.03 | $20.60 | $20.85 | $19.46 | 14,856 |
| 2015-09-24 | $21.72 | $23.37 | $21.72 | $21.80 | $20.35 | 12,708 |
| 2015-09-23 | $21.90 | $23.12 | $21.80 | $21.87 | $20.41 | 8,886 |
| 2015-09-22 | $22.64 | $23.20 | $22.21 | $22.83 | $21.31 | 13,525 |
| 2015-09-21 | $23.04 | $23.74 | $22.53 | $22.68 | $21.17 | 18,657 |
| 2015-09-18 | $24.60 | $24.75 | $23.05 | $23.24 | $21.69 | 41,450 |
| 2015-09-17 | $24.75 | $25.03 | $23.78 | $25.02 | $23.35 | 6,979 |
| 2015-09-16 | $24.00 | $24.42 | $23.34 | $24.22 | $22.60 | 13,325 |
| 2015-09-15 | $23.00 | $23.74 | $22.89 | $23.14 | $21.60 | 14,041 |
| 2015-09-14 | $23.10 | $23.10 | $21.21 | $22.78 | $21.26 | 19,553 |
| 2015-09-11 | $22.34 | $23.99 | $22.26 | $22.71 | $21.19 | 15,442 |
| 2015-09-10 | $22.59 | $23.11 | $21.70 | $22.45 | $20.95 | 23,336 |
| 2015-09-09 | $23.93 | $24.86 | $22.43 | $22.85 | $21.33 | 25,884 |
| 2015-09-08 | $24.66 | $25.94 | $23.55 | $23.80 | $22.21 | 40,169 |
Johnson Outdoors Inc - Class A (JOUT) News Headlines
Recent Johnson Outdoors Inc - Class A (JOUT) News
Similar Companies to Johnson Outdoors Inc - Class A (JOUT) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |