MGP Ingredients Inc (MGPI) Exchange: NASDAQ
Data as of May 9, 2025
$31.89 ($1.02) 3.30%
MGP Ingredients Inc - Daily Information
Click for more stock information on MGP Ingredients Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $31.35 |
| Previous Close | $31.89 |
| High | $32.33 |
| Low | $31.29 |
| Adjusted Open | $31.35 |
| Previous Adjusted Close | $31.89 |
| Adjusted High | $32.33 |
| Adjusted Low | $31.29 |
About MGP Ingredients Inc (MGPI)
MGP Ingredients Inc (MGPI) is a publicly traded food and beverage ingredient producer. It was founded in 1941 in Atchison, Kansas, originally manufacturing distilled beverage alcohol. In 2008 it began to develop wheat-based bottling, vodkas, and American whiskey. The company specializes in flavorings, starches and proteins for food applications as well as artisan distilling products, and texture and hydrocolloid systems. As of 2020, MGP Ingredients Inc had over 700 employees and had reached estimated sales of over $600 million USD. The company has grown significantly since its inception, with revenues consistently increasing year-over-year. In recent years, MGP Ingredients Inc has developed innovative products for the food and beverage production industry, resulting in new opportunities for sales and profits.
Invest in MGP Ingredients Inc (MGPI)
Historical Stock Data for MGP Ingredients Inc (MGPI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $31.35 | $32.33 | $31.29 | $31.89 | $31.89 | 381,226 |
| 2025-05-01 | $30.36 | $32.68 | $30.15 | $30.87 | $30.87 | 648,527 |
| 2025-04-30 | $29.27 | $29.62 | $28.75 | $29.47 | $29.47 | 350,910 |
| 2025-04-29 | $29.43 | $29.59 | $28.64 | $29.55 | $29.55 | 342,969 |
| 2025-04-28 | $29.39 | $29.68 | $28.77 | $29.43 | $29.43 | 367,535 |
| 2025-04-25 | $28.97 | $29.23 | $28.25 | $29.19 | $29.19 | 252,069 |
| 2025-04-24 | $28.40 | $29.04 | $28.01 | $28.97 | $28.97 | 257,118 |
| 2025-04-23 | $28.76 | $29.64 | $27.96 | $28.40 | $28.40 | 311,914 |
| 2025-04-22 | $28.12 | $29.26 | $28.04 | $28.62 | $28.62 | 379,408 |
| 2025-04-21 | $27.83 | $28.45 | $27.25 | $28.08 | $28.08 | 377,717 |
| 2025-04-17 | $26.77 | $27.98 | $26.75 | $27.90 | $27.90 | 315,195 |
| 2025-04-16 | $27.23 | $27.70 | $26.64 | $26.74 | $26.74 | 305,848 |
| 2025-04-15 | $26.79 | $27.46 | $26.78 | $27.11 | $27.11 | 524,544 |
| 2025-04-14 | $28.50 | $28.62 | $26.95 | $27.15 | $27.15 | 384,475 |
| 2025-04-11 | $28.10 | $28.35 | $27.23 | $28.30 | $28.30 | 296,593 |
| 2025-04-10 | $28.65 | $28.78 | $27.60 | $28.02 | $28.02 | 280,185 |
| 2025-04-09 | $26.03 | $29.67 | $26.03 | $28.82 | $28.82 | 659,473 |
| 2025-04-08 | $27.70 | $28.00 | $26.15 | $26.51 | $26.51 | 442,547 |
| 2025-04-07 | $25.84 | $27.51 | $25.12 | $27.01 | $27.01 | 584,442 |
| 2025-04-04 | $26.39 | $27.26 | $25.62 | $27.09 | $27.09 | 519,884 |
| 2025-04-03 | $28.04 | $28.36 | $26.41 | $26.88 | $26.88 | 409,891 |
| 2025-04-02 | $28.52 | $28.65 | $28.00 | $28.29 | $28.29 | 263,063 |
| 2025-04-01 | $29.35 | $29.44 | $27.88 | $28.53 | $28.53 | 467,206 |
| 2025-03-31 | $29.01 | $29.54 | $28.73 | $29.38 | $29.38 | 389,626 |
| 2025-03-28 | $29.49 | $30.01 | $28.99 | $29.22 | $29.22 | 238,039 |
| 2025-03-27 | $28.84 | $29.62 | $28.84 | $29.62 | $29.62 | 257,568 |
| 2025-03-26 | $28.80 | $29.43 | $28.80 | $28.97 | $28.97 | 217,177 |
| 2025-03-25 | $29.45 | $29.57 | $28.65 | $28.85 | $28.85 | 356,943 |
| 2025-03-24 | $29.48 | $30.04 | $29.01 | $29.32 | $29.32 | 302,402 |
| 2025-03-21 | $29.97 | $30.30 | $29.53 | $29.55 | $29.55 | 422,942 |
| 2025-03-20 | $30.41 | $30.84 | $30.05 | $30.26 | $30.26 | 288,550 |
| 2025-03-19 | $31.43 | $31.92 | $30.01 | $30.43 | $30.43 | 257,316 |
| 2025-03-18 | $32.05 | $32.05 | $31.16 | $31.57 | $31.57 | 325,739 |
| 2025-03-17 | $30.49 | $32.45 | $30.49 | $32.42 | $32.42 | 391,509 |
| 2025-03-14 | $31.15 | $31.44 | $30.38 | $30.87 | $30.87 | 266,643 |
| 2025-03-13 | $30.15 | $31.39 | $29.86 | $30.83 | $30.71 | 428,710 |
| 2025-03-12 | $31.29 | $31.44 | $29.84 | $30.52 | $30.40 | 544,879 |
| 2025-03-11 | $33.36 | $34.50 | $31.09 | $31.43 | $31.31 | 683,796 |
| 2025-03-10 | $33.75 | $35.27 | $33.30 | $33.55 | $33.42 | 338,782 |
| 2025-03-07 | $34.11 | $35.50 | $33.74 | $34.01 | $33.88 | 427,135 |
| 2025-03-06 | $33.33 | $34.36 | $32.83 | $34.23 | $34.10 | 332,706 |
| 2025-03-05 | $32.45 | $33.61 | $32.34 | $33.46 | $33.33 | 753,635 |
| 2025-03-04 | $32.29 | $34.50 | $32.07 | $32.37 | $32.24 | 456,382 |
| 2025-03-03 | $32.67 | $32.72 | $31.84 | $32.47 | $32.34 | 486,959 |
| 2025-02-28 | $33.13 | $33.73 | $32.37 | $32.74 | $32.61 | 434,511 |
| 2025-02-27 | $33.18 | $33.32 | $31.52 | $33.26 | $33.13 | 942,715 |
| 2025-02-26 | $31.48 | $34.33 | $31.31 | $32.22 | $32.10 | 1,074,065 |
| 2025-02-25 | $32.94 | $33.40 | $32.21 | $32.59 | $32.46 | 803,113 |
| 2025-02-24 | $32.15 | $33.53 | $31.76 | $32.83 | $32.70 | 619,783 |
| 2025-02-21 | $32.64 | $32.80 | $31.90 | $32.19 | $32.07 | 422,619 |
| 2025-02-20 | $32.42 | $32.73 | $32.12 | $32.24 | $32.12 | 353,067 |
| 2025-02-19 | $33.09 | $33.09 | $32.22 | $32.56 | $32.43 | 291,712 |
| 2025-02-18 | $33.05 | $33.61 | $32.29 | $32.74 | $32.61 | 379,272 |
| 2025-02-14 | $32.68 | $33.92 | $32.50 | $33.15 | $33.02 | 352,327 |
| 2025-02-13 | $32.08 | $32.48 | $31.87 | $32.37 | $32.24 | 265,534 |
| 2025-02-12 | $32.70 | $32.79 | $31.81 | $31.84 | $31.72 | 258,860 |
| 2025-02-11 | $32.66 | $33.19 | $32.11 | $33.17 | $33.04 | 323,313 |
| 2025-02-10 | $33.23 | $33.25 | $32.41 | $32.64 | $32.51 | 307,706 |
| 2025-02-07 | $33.63 | $33.92 | $32.80 | $32.92 | $32.79 | 313,003 |
| 2025-02-06 | $34.36 | $34.37 | $33.35 | $33.81 | $33.68 | 248,373 |
| 2025-02-05 | $33.41 | $34.46 | $33.14 | $33.80 | $33.67 | 421,149 |
| 2025-02-04 | $34.52 | $34.68 | $33.38 | $33.46 | $33.33 | 444,077 |
| 2025-02-03 | $35.13 | $35.47 | $34.25 | $34.54 | $34.41 | 421,385 |
| 2025-01-31 | $36.25 | $36.47 | $35.60 | $36.13 | $35.99 | 367,356 |
| 2025-01-30 | $36.24 | $36.46 | $35.62 | $36.06 | $35.92 | 381,215 |
| 2025-01-29 | $36.05 | $36.26 | $35.55 | $35.82 | $35.68 | 304,289 |
| 2025-01-28 | $37.07 | $37.38 | $36.05 | $36.10 | $35.96 | 269,358 |
| 2025-01-27 | $36.62 | $38.11 | $36.19 | $37.24 | $37.10 | 351,205 |
| 2025-01-24 | $35.88 | $36.67 | $35.31 | $36.19 | $36.19 | 345,690 |
| 2025-01-23 | $35.48 | $36.07 | $34.88 | $35.97 | $35.97 | 436,832 |
| 2025-01-22 | $35.58 | $35.60 | $34.61 | $35.40 | $35.40 | 411,480 |
| 2025-01-21 | $36.05 | $36.40 | $35.61 | $35.80 | $35.80 | 273,964 |
| 2025-01-17 | $36.28 | $36.44 | $35.57 | $36.05 | $36.05 | 186,477 |
| 2025-01-16 | $35.31 | $36.06 | $34.88 | $35.91 | $35.91 | 248,112 |
| 2025-01-15 | $36.91 | $37.10 | $35.29 | $35.31 | $35.31 | 201,068 |
| 2025-01-14 | $36.65 | $37.10 | $35.43 | $36.32 | $36.32 | 246,489 |
| 2025-01-13 | $34.71 | $37.15 | $34.60 | $36.66 | $36.66 | 498,546 |
| 2025-01-10 | $36.06 | $36.06 | $34.02 | $34.65 | $34.65 | 456,986 |
| 2025-01-08 | $36.32 | $36.71 | $35.40 | $36.61 | $36.61 | 576,646 |
| 2025-01-07 | $38.72 | $39.22 | $36.52 | $36.57 | $36.57 | 440,472 |
| 2025-01-06 | $38.67 | $40.26 | $38.38 | $38.53 | $38.53 | 464,470 |
| 2025-01-03 | $39.30 | $39.30 | $37.65 | $38.22 | $38.22 | 591,954 |
| 2025-01-02 | $39.75 | $40.08 | $38.96 | $39.18 | $39.18 | 279,952 |
| 2024-12-31 | $39.25 | $39.68 | $38.86 | $39.37 | $39.37 | 244,594 |
| 2024-12-30 | $39.19 | $39.40 | $38.24 | $38.87 | $38.87 | 261,755 |
| 2024-12-27 | $39.88 | $40.64 | $38.93 | $39.49 | $39.49 | 262,355 |
| 2024-12-26 | $39.39 | $40.31 | $39.24 | $40.27 | $40.27 | 311,659 |
| 2024-12-24 | $39.97 | $40.01 | $38.65 | $39.85 | $39.85 | 279,649 |
| 2024-12-23 | $40.11 | $40.20 | $38.65 | $39.85 | $39.85 | 630,137 |
| 2024-12-20 | $40.95 | $40.95 | $38.84 | $40.00 | $40.00 | 1,451,689 |
| 2024-12-19 | $42.80 | $43.55 | $41.78 | $41.80 | $41.80 | 295,590 |
| 2024-12-18 | $44.01 | $44.51 | $42.21 | $42.60 | $42.60 | 222,846 |
| 2024-12-17 | $44.16 | $44.57 | $43.54 | $43.82 | $43.82 | 252,377 |
| 2024-12-16 | $45.14 | $45.63 | $44.31 | $44.44 | $44.44 | 516,649 |
| 2024-12-13 | $46.33 | $46.90 | $44.77 | $45.17 | $45.17 | 188,839 |
| 2024-12-12 | $45.43 | $46.70 | $45.18 | $46.63 | $46.63 | 214,085 |
| 2024-12-11 | $46.29 | $47.07 | $44.82 | $45.20 | $45.20 | 418,124 |
| 2024-12-10 | $46.34 | $46.60 | $45.27 | $46.22 | $46.22 | 545,708 |
| 2024-12-09 | $44.85 | $47.14 | $44.85 | $46.48 | $46.48 | 396,824 |
| 2024-12-06 | $46.75 | $47.25 | $44.37 | $44.48 | $44.48 | 372,558 |
| 2024-12-05 | $45.92 | $46.57 | $44.70 | $46.27 | $46.27 | 345,373 |
| 2024-12-04 | $45.33 | $45.87 | $44.78 | $45.81 | $45.81 | 263,192 |
| 2024-12-03 | $45.77 | $46.53 | $45.29 | $45.33 | $45.33 | 232,247 |
| 2024-12-02 | $46.07 | $46.68 | $45.45 | $45.77 | $45.77 | 454,573 |
| 2024-11-29 | $46.00 | $46.36 | $45.23 | $46.28 | $46.28 | 299,172 |
| 2024-11-27 | $44.89 | $46.29 | $44.57 | $45.99 | $45.99 | 492,484 |
| 2024-11-26 | $46.55 | $46.55 | $43.48 | $44.42 | $44.42 | 649,836 |
| 2024-11-25 | $46.24 | $48.45 | $46.24 | $46.46 | $46.46 | 768,396 |
| 2024-11-22 | $46.56 | $47.32 | $44.96 | $45.50 | $45.50 | 439,845 |
| 2024-11-21 | $46.61 | $47.09 | $46.16 | $46.75 | $46.75 | 303,777 |
| 2024-11-20 | $46.00 | $47.23 | $45.80 | $46.62 | $46.62 | 348,496 |
| 2024-11-19 | $48.42 | $48.55 | $45.84 | $46.24 | $46.24 | 418,949 |
| 2024-11-18 | $49.92 | $50.21 | $48.65 | $48.80 | $48.80 | 235,943 |
| 2024-11-15 | $50.75 | $50.82 | $49.60 | $49.65 | $49.65 | 273,911 |
| 2024-11-14 | $50.89 | $51.52 | $50.18 | $50.43 | $50.31 | 302,461 |
| 2024-11-13 | $50.98 | $51.35 | $50.10 | $50.54 | $50.54 | 387,267 |
| 2024-11-12 | $51.29 | $52.00 | $50.63 | $50.81 | $50.81 | 524,814 |
| 2024-11-11 | $50.55 | $53.31 | $50.55 | $51.64 | $51.64 | 928,417 |
| 2024-11-08 | $49.05 | $51.21 | $49.05 | $50.90 | $50.90 | 830,974 |
| 2024-11-07 | $48.09 | $49.75 | $47.71 | $49.07 | $49.07 | 480,782 |
| 2024-11-06 | $46.34 | $49.16 | $46.34 | $48.29 | $48.29 | 544,456 |
| 2024-11-05 | $46.26 | $47.16 | $45.44 | $46.95 | $46.95 | 518,866 |
| 2024-11-04 | $45.68 | $47.79 | $45.68 | $46.47 | $46.47 | 912,251 |
| 2024-11-01 | $48.64 | $49.90 | $45.48 | $45.52 | $45.52 | 1,024,184 |
| 2024-10-31 | $57.91 | $59.65 | $47.91 | $48.04 | $48.04 | 1,737,410 |
| 2024-10-30 | $56.62 | $57.59 | $56.15 | $56.31 | $56.31 | 441,296 |
| 2024-10-29 | $58.12 | $58.16 | $56.35 | $56.65 | $56.65 | 261,801 |
| 2024-10-28 | $57.89 | $58.92 | $57.43 | $58.69 | $58.69 | 282,435 |
| 2024-10-25 | $57.90 | $58.20 | $56.58 | $57.37 | $57.37 | 363,373 |
| 2024-10-24 | $57.54 | $58.00 | $56.92 | $57.59 | $57.59 | 398,452 |
| 2024-10-23 | $57.91 | $58.33 | $57.32 | $57.65 | $57.65 | 821,600 |
| 2024-10-22 | $58.28 | $59.74 | $56.50 | $57.50 | $57.50 | 1,034,085 |
| 2024-10-21 | $62.00 | $62.55 | $58.62 | $58.66 | $58.66 | 968,711 |
| 2024-10-18 | $67.09 | $68.28 | $59.10 | $61.86 | $61.86 | 3,398,021 |
| 2024-10-17 | $80.24 | $81.67 | $79.64 | $81.57 | $81.57 | 163,209 |
| 2024-10-16 | $80.93 | $81.18 | $79.87 | $80.43 | $80.43 | 89,867 |
| 2024-10-15 | $79.33 | $80.99 | $79.13 | $80.15 | $80.15 | 143,935 |
| 2024-10-14 | $79.42 | $80.72 | $78.93 | $79.64 | $79.64 | 139,556 |
| 2024-10-11 | $80.10 | $80.54 | $79.31 | $79.42 | $79.42 | 140,893 |
| 2024-10-10 | $79.62 | $80.88 | $79.25 | $79.76 | $79.76 | 188,373 |
| 2024-10-09 | $78.71 | $80.18 | $78.71 | $79.74 | $79.74 | 191,849 |
| 2024-10-08 | $80.00 | $80.00 | $77.33 | $79.16 | $79.16 | 193,453 |
| 2024-10-07 | $80.36 | $80.56 | $78.74 | $80.04 | $80.04 | 206,319 |
| 2024-10-04 | $80.83 | $81.52 | $79.88 | $80.36 | $80.36 | 129,356 |
| 2024-10-03 | $83.26 | $83.46 | $80.34 | $80.43 | $80.43 | 208,392 |
| 2024-10-02 | $83.00 | $84.10 | $82.30 | $83.35 | $83.35 | 130,748 |
| 2024-10-01 | $83.23 | $84.76 | $82.69 | $83.17 | $83.17 | 257,171 |
| 2024-09-30 | $82.80 | $83.91 | $82.72 | $83.25 | $83.25 | 234,827 |
| 2024-09-27 | $82.90 | $84.44 | $82.37 | $82.63 | $82.63 | 118,658 |
| 2024-09-26 | $81.99 | $82.97 | $81.84 | $81.96 | $81.96 | 143,709 |
| 2024-09-25 | $81.85 | $81.87 | $80.23 | $81.22 | $81.22 | 136,623 |
| 2024-09-24 | $83.52 | $83.59 | $81.55 | $81.61 | $81.61 | 143,768 |
| 2024-09-23 | $84.11 | $84.58 | $82.74 | $83.52 | $83.52 | 162,445 |
| 2024-09-20 | $85.47 | $85.61 | $82.57 | $83.84 | $83.84 | 702,063 |
| 2024-09-19 | $85.16 | $85.59 | $83.83 | $85.10 | $85.10 | 205,857 |
| 2024-09-18 | $84.62 | $86.00 | $83.96 | $84.24 | $84.24 | 217,219 |
| 2024-09-17 | $85.47 | $86.35 | $84.38 | $84.47 | $84.47 | 193,356 |
| 2024-09-16 | $85.19 | $86.60 | $84.09 | $85.05 | $85.05 | 236,951 |
| 2024-09-13 | $84.28 | $85.47 | $84.28 | $84.97 | $84.97 | 192,453 |
| 2024-09-12 | $82.30 | $84.54 | $81.51 | $83.43 | $83.43 | 201,243 |
| 2024-09-11 | $79.43 | $82.52 | $78.27 | $81.80 | $81.80 | 364,386 |
| 2024-09-10 | $83.37 | $83.37 | $79.74 | $79.97 | $79.97 | 270,499 |
| 2024-09-09 | $88.59 | $88.70 | $82.09 | $82.85 | $82.85 | 317,380 |
| 2024-09-06 | $88.53 | $90.05 | $87.75 | $89.05 | $89.05 | 136,158 |
| 2024-09-05 | $87.19 | $88.20 | $86.99 | $87.91 | $87.91 | 108,843 |
| 2024-09-04 | $88.41 | $90.31 | $86.99 | $87.19 | $87.19 | 190,085 |
| 2024-09-03 | $88.72 | $89.58 | $87.74 | $88.46 | $88.46 | 128,361 |
| 2024-08-30 | $90.32 | $90.76 | $89.25 | $89.59 | $89.59 | 122,194 |
| 2024-08-29 | $90.52 | $91.06 | $89.03 | $90.38 | $90.38 | 153,376 |
| 2024-08-28 | $90.34 | $90.93 | $89.39 | $90.00 | $90.00 | 120,824 |
| 2024-08-27 | $91.61 | $91.61 | $89.68 | $90.35 | $90.35 | 123,690 |
| 2024-08-26 | $91.72 | $92.52 | $91.18 | $91.87 | $91.87 | 147,690 |
| 2024-08-23 | $89.00 | $91.19 | $88.84 | $91.10 | $91.10 | 173,708 |
| 2024-08-22 | $88.44 | $89.06 | $87.80 | $88.84 | $88.84 | 150,074 |
| 2024-08-21 | $87.35 | $88.53 | $86.50 | $88.41 | $88.41 | 86,177 |
| 2024-08-20 | $88.06 | $88.06 | $85.78 | $87.35 | $87.35 | 95,790 |
| 2024-08-19 | $87.48 | $88.23 | $87.08 | $87.94 | $87.94 | 76,789 |
| 2024-08-16 | $87.94 | $90.00 | $86.82 | $87.08 | $87.08 | 119,458 |
| 2024-08-15 | $87.61 | $89.93 | $87.61 | $88.04 | $87.92 | 188,695 |
| 2024-08-14 | $85.25 | $86.80 | $84.85 | $86.70 | $86.58 | 164,115 |
| 2024-08-13 | $83.15 | $85.86 | $82.65 | $85.14 | $85.14 | 128,074 |
| 2024-08-12 | $84.50 | $84.88 | $82.19 | $82.40 | $82.40 | 149,637 |
| 2024-08-09 | $84.26 | $84.67 | $82.62 | $84.11 | $84.11 | 113,377 |
| 2024-08-08 | $83.97 | $85.81 | $83.79 | $84.38 | $84.38 | 136,588 |
| 2024-08-07 | $82.94 | $84.48 | $82.50 | $83.71 | $83.71 | 182,935 |
| 2024-08-06 | $82.76 | $83.84 | $81.87 | $82.13 | $82.13 | 117,704 |
| 2024-08-05 | $82.29 | $84.51 | $81.63 | $82.53 | $82.53 | 178,568 |
| 2024-08-02 | $83.75 | $86.23 | $82.83 | $85.10 | $85.10 | 209,276 |
| 2024-08-01 | $82.79 | $87.42 | $80.45 | $86.09 | $86.09 | 274,456 |
| 2024-07-31 | $81.82 | $82.69 | $80.15 | $81.55 | $81.55 | 201,194 |
| 2024-07-30 | $79.81 | $82.00 | $78.53 | $81.35 | $81.35 | 184,456 |
| 2024-07-29 | $82.40 | $82.40 | $79.00 | $79.47 | $79.47 | 130,942 |
| 2024-07-26 | $81.89 | $82.29 | $80.75 | $82.22 | $82.22 | 134,822 |
| 2024-07-25 | $79.79 | $81.80 | $79.79 | $80.99 | $80.99 | 137,153 |
| 2024-07-24 | $80.48 | $81.91 | $79.69 | $79.96 | $79.96 | 92,180 |
| 2024-07-23 | $79.36 | $81.30 | $78.95 | $80.62 | $80.62 | 118,155 |
| 2024-07-22 | $79.73 | $79.90 | $78.04 | $79.75 | $79.75 | 118,928 |
| 2024-07-19 | $80.19 | $81.13 | $79.00 | $79.82 | $79.82 | 162,054 |
| 2024-07-18 | $81.44 | $83.61 | $79.08 | $80.00 | $80.00 | 188,571 |
| 2024-07-17 | $77.45 | $82.11 | $77.45 | $81.50 | $81.50 | 287,241 |
| 2024-07-16 | $77.25 | $78.25 | $76.48 | $77.67 | $77.67 | 167,546 |
| 2024-07-15 | $76.30 | $77.24 | $75.20 | $76.58 | $76.58 | 180,053 |
| 2024-07-12 | $75.32 | $76.27 | $74.95 | $76.11 | $76.11 | 114,301 |
| 2024-07-11 | $71.49 | $75.21 | $71.19 | $74.83 | $74.83 | 282,195 |
| 2024-07-10 | $69.87 | $70.44 | $69.21 | $70.36 | $70.36 | 123,609 |
| 2024-07-09 | $70.65 | $70.65 | $68.86 | $69.79 | $69.79 | 298,160 |
| 2024-07-08 | $73.86 | $74.51 | $70.06 | $70.52 | $70.52 | 206,589 |
| 2024-07-05 | $72.37 | $73.55 | $71.88 | $73.55 | $73.55 | 70,688 |
| 2024-07-03 | $73.55 | $74.00 | $72.30 | $72.41 | $72.41 | 74,852 |
| 2024-07-02 | $72.97 | $73.45 | $72.23 | $73.01 | $73.01 | 96,316 |
| 2024-07-01 | $74.50 | $75.07 | $72.85 | $72.97 | $72.97 | 118,692 |
| 2024-06-28 | $74.07 | $74.51 | $72.93 | $74.40 | $74.40 | 306,101 |
| 2024-06-27 | $73.05 | $73.97 | $72.53 | $73.74 | $73.74 | 124,232 |
| 2024-06-26 | $72.92 | $73.58 | $72.31 | $72.94 | $72.94 | 133,741 |
| 2024-06-25 | $73.74 | $73.74 | $71.43 | $73.23 | $73.23 | 245,556 |
| 2024-06-24 | $74.36 | $75.69 | $73.48 | $73.70 | $73.70 | 163,697 |
| 2024-06-21 | $72.34 | $74.24 | $71.78 | $74.07 | $74.07 | 475,945 |
| 2024-06-20 | $72.80 | $73.91 | $71.88 | $72.39 | $72.39 | 141,364 |
| 2024-06-18 | $74.62 | $75.34 | $72.17 | $73.30 | $73.30 | 272,861 |
| 2024-06-17 | $74.22 | $75.24 | $73.63 | $74.79 | $74.79 | 253,402 |
| 2024-06-14 | $73.32 | $74.84 | $72.51 | $74.52 | $74.52 | 232,159 |
| 2024-06-13 | $74.43 | $74.59 | $73.10 | $74.16 | $74.16 | 222,795 |
| 2024-06-12 | $75.71 | $75.81 | $74.04 | $74.95 | $74.95 | 223,046 |
| 2024-06-11 | $72.86 | $74.03 | $71.23 | $73.97 | $73.97 | 220,860 |
| 2024-06-10 | $72.51 | $73.28 | $70.82 | $73.17 | $73.17 | 179,780 |
| 2024-06-07 | $72.38 | $73.93 | $71.86 | $73.14 | $73.14 | 131,106 |
| 2024-06-06 | $73.41 | $74.51 | $73.04 | $73.26 | $73.26 | 139,652 |
| 2024-06-05 | $76.69 | $76.69 | $73.52 | $74.04 | $74.04 | 218,199 |
| 2024-06-04 | $75.63 | $76.54 | $74.68 | $76.10 | $76.10 | 160,572 |
| 2024-06-03 | $78.24 | $79.12 | $74.82 | $76.02 | $76.02 | 404,003 |
| 2024-05-31 | $76.91 | $77.81 | $76.14 | $77.62 | $77.62 | 207,617 |
| 2024-05-30 | $75.25 | $76.84 | $74.77 | $76.50 | $76.50 | 179,147 |
| 2024-05-29 | $74.51 | $75.38 | $74.46 | $74.62 | $74.62 | 209,414 |
| 2024-05-28 | $75.32 | $76.32 | $74.41 | $75.41 | $75.41 | 174,117 |
| 2024-05-24 | $76.06 | $76.21 | $74.86 | $75.23 | $75.23 | 133,627 |
| 2024-05-23 | $78.34 | $78.34 | $75.75 | $76.05 | $76.05 | 158,173 |
| 2024-05-22 | $79.78 | $80.26 | $78.18 | $78.49 | $78.49 | 142,047 |
| 2024-05-21 | $78.19 | $80.53 | $78.11 | $80.08 | $80.08 | 132,746 |
| 2024-05-20 | $79.84 | $80.58 | $78.44 | $78.61 | $78.61 | 175,993 |
| 2024-05-17 | $81.07 | $81.29 | $79.52 | $79.65 | $79.65 | 102,773 |
| 2024-05-16 | $80.76 | $81.94 | $80.10 | $80.83 | $80.83 | 117,958 |
| 2024-05-15 | $82.86 | $83.12 | $80.08 | $80.31 | $80.19 | 201,763 |
| 2024-05-14 | $83.08 | $83.69 | $80.56 | $82.47 | $82.35 | 174,691 |
| 2024-05-13 | $83.60 | $84.24 | $81.38 | $82.04 | $81.92 | 143,317 |
| 2024-05-10 | $83.56 | $83.56 | $82.33 | $83.07 | $82.95 | 98,900 |
| 2024-05-09 | $82.30 | $83.89 | $81.72 | $83.79 | $83.67 | 123,411 |
| 2024-05-08 | $79.90 | $82.49 | $79.90 | $82.22 | $82.10 | 179,397 |
| 2024-05-07 | $78.90 | $81.05 | $78.51 | $80.80 | $80.68 | 154,632 |
| 2024-05-06 | $81.46 | $81.51 | $78.38 | $78.59 | $78.47 | 136,870 |
| 2024-05-03 | $82.40 | $82.87 | $79.27 | $80.62 | $80.50 | 157,200 |
| 2024-05-02 | $79.40 | $83.67 | $78.22 | $82.26 | $82.14 | 279,297 |
| 2024-05-01 | $78.42 | $79.40 | $77.84 | $78.25 | $78.13 | 164,245 |
| 2024-04-30 | $80.97 | $81.35 | $77.80 | $78.44 | $78.44 | 318,871 |
| 2024-04-29 | $81.02 | $82.07 | $80.34 | $81.54 | $81.54 | 276,450 |
| 2024-04-26 | $79.19 | $81.00 | $79.19 | $80.54 | $80.54 | 167,790 |
| 2024-04-25 | $77.06 | $79.70 | $76.77 | $79.18 | $79.18 | 220,064 |
| 2024-04-24 | $78.65 | $79.01 | $76.78 | $77.90 | $77.90 | 273,493 |
| 2024-04-23 | $80.34 | $80.34 | $78.69 | $79.56 | $79.56 | 196,760 |
| 2024-04-22 | $80.00 | $80.76 | $78.41 | $80.52 | $80.52 | 107,917 |
| 2024-04-19 | $79.04 | $80.92 | $78.98 | $79.75 | $79.75 | 275,076 |
| 2024-04-18 | $77.64 | $79.88 | $77.50 | $79.45 | $79.45 | 182,792 |
| 2024-04-17 | $79.67 | $81.37 | $77.51 | $77.78 | $77.78 | 129,555 |
| 2024-04-16 | $77.51 | $79.38 | $76.82 | $79.08 | $79.08 | 201,787 |
| 2024-04-15 | $78.17 | $79.49 | $77.90 | $78.13 | $78.13 | 150,963 |
| 2024-04-12 | $77.03 | $78.00 | $76.72 | $77.60 | $77.60 | 145,242 |
| 2024-04-11 | $79.94 | $80.71 | $77.59 | $77.74 | $77.74 | 168,583 |
| 2024-04-10 | $79.47 | $80.15 | $78.20 | $79.66 | $79.66 | 162,673 |
| 2024-04-09 | $80.24 | $81.77 | $79.99 | $81.67 | $81.67 | 89,159 |
| 2024-04-08 | $81.66 | $81.82 | $79.70 | $79.96 | $79.96 | 97,619 |
| 2024-04-05 | $82.37 | $82.37 | $80.40 | $80.85 | $80.85 | 102,744 |
| 2024-04-04 | $83.66 | $84.42 | $82.70 | $82.75 | $82.75 | 129,240 |
| 2024-04-03 | $82.32 | $83.45 | $82.01 | $82.83 | $82.83 | 116,011 |
| 2024-04-02 | $84.95 | $84.95 | $81.80 | $82.71 | $82.71 | 167,324 |
| 2024-04-01 | $86.87 | $86.87 | $84.62 | $85.35 | $85.35 | 197,224 |
| 2024-03-28 | $86.60 | $86.73 | $85.81 | $86.13 | $86.13 | 134,553 |
| 2024-03-27 | $83.74 | $86.43 | $83.41 | $85.80 | $85.80 | 181,449 |
| 2024-03-26 | $83.29 | $83.72 | $81.98 | $82.95 | $82.95 | 100,844 |
| 2024-03-25 | $83.70 | $84.59 | $82.17 | $82.19 | $82.19 | 197,877 |
| 2024-03-22 | $84.70 | $84.89 | $83.09 | $83.31 | $83.31 | 207,324 |
| 2024-03-21 | $84.39 | $84.94 | $83.88 | $84.53 | $84.53 | 160,572 |
| 2024-03-20 | $83.46 | $84.50 | $83.05 | $83.84 | $83.84 | 106,090 |
| 2024-03-19 | $82.36 | $83.71 | $81.48 | $83.56 | $83.56 | 163,767 |
| 2024-03-18 | $83.31 | $84.16 | $82.10 | $82.60 | $82.60 | 122,468 |
| 2024-03-15 | $82.24 | $83.69 | $82.24 | $83.64 | $83.64 | 240,611 |
| 2024-03-14 | $84.91 | $85.52 | $81.87 | $82.75 | $82.75 | 171,802 |
| 2024-03-13 | $85.66 | $86.56 | $83.85 | $85.15 | $85.03 | 128,048 |
| 2024-03-12 | $84.69 | $85.95 | $84.02 | $85.78 | $85.66 | 208,796 |
| 2024-03-11 | $82.85 | $85.92 | $82.85 | $85.18 | $85.06 | 169,533 |
| 2024-03-08 | $85.00 | $85.00 | $81.47 | $82.61 | $82.49 | 222,519 |
| 2024-03-07 | $82.80 | $84.19 | $82.80 | $84.00 | $83.88 | 158,453 |
| 2024-03-06 | $83.72 | $83.78 | $81.78 | $82.40 | $82.40 | 111,742 |
| 2024-03-05 | $83.32 | $84.49 | $82.40 | $82.80 | $82.80 | 159,384 |
| 2024-03-04 | $86.15 | $86.15 | $83.29 | $83.88 | $83.88 | 324,591 |
| 2024-03-01 | $85.18 | $86.28 | $83.30 | $86.04 | $86.04 | 227,222 |
| 2024-02-29 | $85.10 | $86.87 | $83.50 | $85.18 | $85.18 | 314,923 |
| 2024-02-28 | $78.22 | $81.96 | $77.74 | $80.88 | $80.88 | 436,105 |
| 2024-02-27 | $77.98 | $78.90 | $76.50 | $78.62 | $78.62 | 282,432 |
| 2024-02-26 | $78.66 | $79.59 | $76.01 | $77.81 | $77.81 | 532,015 |
| 2024-02-23 | $78.49 | $80.43 | $77.42 | $79.75 | $79.75 | 733,337 |
| 2024-02-22 | $90.55 | $90.55 | $75.78 | $78.18 | $78.18 | 1,168,190 |
| 2024-02-21 | $91.86 | $92.91 | $90.34 | $91.83 | $91.83 | 288,007 |
| 2024-02-20 | $89.70 | $91.88 | $89.40 | $91.75 | $91.75 | 159,301 |
| 2024-02-16 | $89.46 | $91.22 | $88.47 | $90.89 | $90.89 | 179,210 |
| 2024-02-15 | $86.83 | $90.05 | $86.75 | $90.05 | $90.05 | 351,803 |
| 2024-02-14 | $86.18 | $86.81 | $84.94 | $85.90 | $85.90 | 151,636 |
| 2024-02-13 | $85.78 | $86.95 | $83.86 | $84.90 | $84.90 | 164,185 |
| 2024-02-12 | $85.94 | $88.75 | $85.86 | $88.23 | $88.23 | 133,625 |
| 2024-02-09 | $85.82 | $85.82 | $83.61 | $85.44 | $85.44 | 201,823 |
| 2024-02-08 | $83.86 | $85.78 | $83.58 | $85.57 | $85.57 | 131,070 |
| 2024-02-07 | $84.60 | $84.95 | $83.38 | $84.06 | $84.06 | 118,402 |
| 2024-02-06 | $81.27 | $84.72 | $81.27 | $84.52 | $84.52 | 299,878 |
| 2024-02-05 | $83.09 | $83.09 | $81.30 | $81.64 | $81.64 | 165,860 |
| 2024-02-02 | $83.74 | $84.90 | $83.09 | $84.14 | $84.14 | 148,084 |
| 2024-02-01 | $85.02 | $85.24 | $81.11 | $83.79 | $83.79 | 645,655 |
| 2024-01-31 | $88.70 | $88.70 | $84.86 | $84.95 | $84.95 | 135,933 |
| 2024-01-30 | $88.52 | $89.53 | $87.97 | $88.62 | $88.62 | 76,827 |
| 2024-01-29 | $88.61 | $89.19 | $87.46 | $88.90 | $88.90 | 131,575 |
| 2024-01-26 | $88.87 | $90.42 | $88.12 | $88.56 | $88.56 | 199,657 |
| 2024-01-25 | $86.72 | $88.31 | $84.87 | $88.00 | $88.00 | 318,679 |
| 2024-01-24 | $88.94 | $88.94 | $85.03 | $85.69 | $85.69 | 374,532 |
| 2024-01-23 | $90.48 | $90.66 | $87.89 | $88.00 | $88.00 | 209,903 |
| 2024-01-22 | $90.95 | $92.84 | $88.38 | $89.44 | $89.44 | 133,057 |
| 2024-01-19 | $89.27 | $90.25 | $87.21 | $90.14 | $90.14 | 167,540 |
| 2024-01-18 | $91.18 | $91.18 | $88.33 | $88.55 | $88.55 | 149,145 |
| 2024-01-17 | $90.41 | $92.24 | $90.17 | $91.12 | $91.12 | 100,249 |
| 2024-01-16 | $91.22 | $93.18 | $90.15 | $91.60 | $91.60 | 209,836 |
| 2024-01-12 | $93.23 | $93.58 | $90.75 | $91.35 | $91.35 | 91,657 |
| 2024-01-11 | $94.48 | $94.80 | $91.65 | $91.82 | $91.82 | 178,023 |
| 2024-01-10 | $94.66 | $95.12 | $93.76 | $95.12 | $95.12 | 91,367 |
| 2024-01-09 | $94.58 | $94.75 | $92.31 | $94.66 | $94.66 | 114,467 |
| 2024-01-08 | $92.63 | $95.84 | $92.63 | $95.57 | $95.57 | 142,356 |
| 2024-01-05 | $95.34 | $97.19 | $93.11 | $93.21 | $93.21 | 122,877 |
| 2024-01-04 | $95.13 | $97.07 | $94.20 | $95.75 | $95.75 | 123,772 |
| 2024-01-03 | $97.95 | $97.95 | $94.22 | $94.61 | $94.61 | 130,888 |
| 2024-01-02 | $97.63 | $101.69 | $97.51 | $98.11 | $98.11 | 227,025 |
| 2023-12-29 | $101.02 | $101.44 | $98.18 | $98.52 | $98.52 | 156,919 |
| 2023-12-28 | $100.33 | $102.12 | $100.33 | $101.02 | $101.02 | 101,581 |
| 2023-12-27 | $101.44 | $102.42 | $100.82 | $101.06 | $101.06 | 101,499 |
| 2023-12-26 | $99.67 | $101.94 | $98.67 | $101.30 | $101.30 | 65,209 |
| 2023-12-22 | $98.91 | $99.95 | $98.73 | $99.03 | $99.03 | 72,936 |
| 2023-12-21 | $99.00 | $99.50 | $97.31 | $98.77 | $98.77 | 83,047 |
| 2023-12-20 | $100.78 | $101.49 | $98.15 | $98.16 | $98.16 | 112,723 |
| 2023-12-19 | $99.69 | $102.02 | $98.20 | $100.84 | $100.84 | 106,869 |
| 2023-12-18 | $98.45 | $99.69 | $97.09 | $99.38 | $99.38 | 149,088 |
| 2023-12-15 | $98.49 | $99.19 | $96.62 | $97.39 | $97.39 | 437,376 |
| 2023-12-14 | $97.77 | $100.80 | $96.80 | $97.06 | $97.06 | 206,562 |
| 2023-12-13 | $92.58 | $97.49 | $91.79 | $97.02 | $97.02 | 215,914 |
| 2023-12-12 | $91.39 | $92.52 | $90.61 | $92.32 | $92.32 | 187,043 |
| 2023-12-11 | $87.44 | $91.58 | $87.44 | $91.40 | $91.40 | 327,723 |
| 2023-12-08 | $86.46 | $89.20 | $86.29 | $88.05 | $88.05 | 162,931 |
| 2023-12-07 | $84.72 | $87.43 | $84.51 | $86.44 | $86.44 | 264,689 |
| 2023-12-06 | $91.81 | $91.90 | $82.60 | $83.81 | $83.81 | 504,585 |
| 2023-12-05 | $90.75 | $93.33 | $90.38 | $92.19 | $92.19 | 178,523 |
| 2023-12-04 | $89.39 | $91.55 | $89.39 | $91.53 | $91.53 | 183,302 |
| 2023-12-01 | $85.60 | $88.98 | $85.50 | $88.87 | $88.87 | 166,780 |
| 2023-11-30 | $89.71 | $89.87 | $84.91 | $85.45 | $85.45 | 293,244 |
| 2023-11-29 | $92.73 | $92.77 | $88.60 | $88.79 | $88.79 | 213,437 |
| 2023-11-28 | $91.27 | $92.85 | $90.21 | $92.68 | $92.68 | 151,759 |
| 2023-11-27 | $92.05 | $92.09 | $90.61 | $91.69 | $91.69 | 96,124 |
| 2023-11-24 | $92.32 | $93.60 | $92.05 | $92.10 | $92.10 | 40,661 |
| 2023-11-22 | $91.20 | $93.37 | $91.08 | $92.75 | $92.75 | 110,219 |
| 2023-11-21 | $91.01 | $91.80 | $90.17 | $90.57 | $90.57 | 201,377 |
| 2023-11-20 | $94.64 | $94.96 | $91.76 | $91.78 | $91.78 | 104,288 |
| 2023-11-17 | $94.42 | $94.71 | $92.94 | $94.26 | $94.26 | 121,441 |
| 2023-11-16 | $93.40 | $94.81 | $92.42 | $93.43 | $93.43 | 142,502 |
| 2023-11-15 | $95.59 | $96.42 | $93.95 | $94.16 | $94.04 | 159,880 |
| 2023-11-14 | $94.66 | $95.70 | $93.77 | $95.57 | $95.57 | 133,208 |
| 2023-11-13 | $94.04 | $94.22 | $90.97 | $92.36 | $92.36 | 131,085 |
| 2023-11-10 | $95.52 | $95.56 | $93.89 | $94.85 | $94.85 | 78,622 |
| 2023-11-09 | $97.66 | $97.66 | $94.39 | $95.00 | $95.00 | 103,086 |
| 2023-11-08 | $97.83 | $98.29 | $95.38 | $96.69 | $96.69 | 77,805 |
| 2023-11-07 | $96.32 | $98.25 | $95.20 | $97.28 | $97.28 | 117,818 |
| 2023-11-06 | $95.84 | $96.67 | $95.18 | $96.17 | $96.17 | 124,229 |
| 2023-11-03 | $98.59 | $98.69 | $94.50 | $96.14 | $96.14 | 119,213 |
| 2023-11-02 | $98.39 | $101.48 | $97.03 | $97.34 | $97.34 | 199,775 |
| 2023-11-01 | $94.23 | $94.57 | $91.82 | $94.11 | $94.11 | 155,873 |
| 2023-10-31 | $95.74 | $95.74 | $94.19 | $94.66 | $94.66 | 78,999 |
| 2023-10-30 | $94.94 | $96.20 | $94.24 | $95.32 | $95.32 | 76,383 |
| 2023-10-27 | $96.40 | $98.66 | $93.16 | $93.82 | $93.82 | 84,185 |
| 2023-10-26 | $96.20 | $96.82 | $95.06 | $95.78 | $95.78 | 96,027 |
| 2023-10-25 | $95.36 | $97.26 | $95.36 | $95.75 | $95.75 | 102,403 |
| 2023-10-24 | $97.80 | $98.81 | $95.76 | $96.31 | $96.31 | 91,856 |
| 2023-10-23 | $97.35 | $98.28 | $96.47 | $96.92 | $96.92 | 78,705 |
| 2023-10-20 | $99.95 | $99.95 | $97.12 | $97.78 | $97.78 | 128,589 |
| 2023-10-19 | $100.00 | $101.75 | $99.36 | $99.51 | $99.51 | 88,758 |
| 2023-10-18 | $102.06 | $102.58 | $100.10 | $100.48 | $100.48 | 50,991 |
| 2023-10-17 | $99.95 | $103.04 | $99.95 | $102.87 | $102.87 | 80,770 |
| 2023-10-16 | $99.37 | $101.56 | $98.62 | $100.80 | $100.80 | 63,727 |
| 2023-10-13 | $97.16 | $98.70 | $95.53 | $98.42 | $98.42 | 109,677 |
| 2023-10-12 | $102.57 | $102.57 | $96.67 | $96.80 | $96.80 | 172,937 |
| 2023-10-11 | $104.35 | $104.73 | $102.48 | $102.57 | $102.57 | 58,559 |
| 2023-10-10 | $102.65 | $104.54 | $102.65 | $103.28 | $103.28 | 49,655 |
| 2023-10-09 | $101.23 | $102.37 | $100.70 | $102.25 | $102.25 | 43,471 |
| 2023-10-06 | $100.71 | $102.26 | $100.09 | $101.64 | $101.64 | 50,040 |
| 2023-10-05 | $103.23 | $103.23 | $101.31 | $101.40 | $101.40 | 61,259 |
| 2023-10-04 | $102.41 | $103.61 | $101.25 | $103.41 | $103.41 | 56,875 |
| 2023-10-03 | $103.14 | $103.46 | $101.45 | $102.42 | $102.42 | 84,954 |
| 2023-10-02 | $105.48 | $105.71 | $102.93 | $103.66 | $103.66 | 99,377 |
| 2023-09-29 | $106.87 | $109.41 | $105.34 | $105.48 | $105.48 | 129,007 |
| 2023-09-28 | $104.76 | $106.44 | $103.53 | $106.02 | $106.02 | 132,271 |
| 2023-09-27 | $101.89 | $105.51 | $101.89 | $104.96 | $104.96 | 117,328 |
| 2023-09-26 | $100.26 | $101.95 | $100.08 | $101.04 | $101.04 | 104,856 |
| 2023-09-25 | $100.55 | $102.28 | $100.55 | $101.97 | $101.97 | 159,371 |
| 2023-09-22 | $101.28 | $102.89 | $100.64 | $100.67 | $100.67 | 97,467 |
| 2023-09-21 | $103.33 | $104.07 | $101.10 | $101.24 | $101.24 | 104,512 |
| 2023-09-20 | $106.70 | $106.70 | $104.03 | $104.18 | $104.18 | 95,866 |
| 2023-09-19 | $107.07 | $107.45 | $106.15 | $106.16 | $106.16 | 96,746 |
| 2023-09-18 | $108.35 | $108.95 | $106.78 | $106.97 | $106.97 | 94,475 |
| 2023-09-15 | $110.30 | $111.05 | $107.70 | $107.82 | $107.82 | 226,223 |
| 2023-09-14 | $110.00 | $110.67 | $109.81 | $110.25 | $110.25 | 105,954 |
| 2023-09-13 | $109.63 | $110.40 | $108.07 | $109.25 | $109.25 | 103,341 |
| 2023-09-12 | $110.17 | $111.20 | $109.56 | $109.70 | $109.70 | 71,326 |
| 2023-09-11 | $113.65 | $114.55 | $110.37 | $110.81 | $110.81 | 113,564 |
| 2023-09-08 | $114.49 | $114.61 | $112.98 | $113.13 | $113.13 | 67,868 |
| 2023-09-07 | $115.38 | $115.38 | $113.34 | $113.69 | $113.69 | 79,349 |
| 2023-09-06 | $116.13 | $116.43 | $114.75 | $115.24 | $115.24 | 82,499 |
| 2023-09-05 | $118.58 | $118.86 | $115.85 | $116.07 | $116.07 | 71,510 |
| 2023-09-01 | $120.88 | $120.88 | $118.92 | $119.33 | $119.33 | 60,834 |
| 2023-08-31 | $121.18 | $122.32 | $119.87 | $119.90 | $119.90 | 82,502 |
| 2023-08-30 | $119.67 | $122.12 | $119.67 | $121.17 | $121.17 | 66,035 |
| 2023-08-29 | $118.84 | $120.91 | $117.67 | $120.09 | $120.09 | 72,399 |
| 2023-08-28 | $119.51 | $120.36 | $118.21 | $118.84 | $118.84 | 72,126 |
| 2023-08-25 | $118.36 | $119.63 | $117.46 | $119.00 | $119.00 | 77,964 |
| 2023-08-24 | $119.65 | $120.54 | $118.04 | $118.34 | $118.34 | 94,332 |
| 2023-08-23 | $117.28 | $120.15 | $116.81 | $119.79 | $119.79 | 102,114 |
| 2023-08-22 | $117.82 | $118.89 | $116.65 | $116.82 | $116.82 | 66,897 |
| 2023-08-21 | $118.90 | $119.75 | $117.87 | $117.92 | $117.92 | 54,986 |
| 2023-08-18 | $116.93 | $120.19 | $116.33 | $118.92 | $118.92 | 88,163 |
| 2023-08-17 | $119.71 | $121.31 | $117.83 | $117.83 | $117.83 | 59,226 |
| 2023-08-16 | $121.25 | $122.40 | $119.69 | $120.11 | $119.99 | 64,967 |
| 2023-08-15 | $123.28 | $123.28 | $121.11 | $121.28 | $121.16 | 58,710 |
| 2023-08-14 | $123.41 | $124.00 | $121.50 | $123.62 | $123.49 | 56,605 |
| 2023-08-11 | $123.36 | $124.27 | $121.89 | $123.41 | $123.28 | 49,483 |
| 2023-08-10 | $124.00 | $124.96 | $122.33 | $123.54 | $123.41 | 70,937 |
| 2023-08-09 | $121.73 | $123.62 | $120.16 | $123.43 | $123.30 | 102,373 |
| 2023-08-08 | $122.00 | $123.51 | $120.07 | $122.04 | $121.92 | 81,603 |
| 2023-08-07 | $120.18 | $123.07 | $118.91 | $122.55 | $122.43 | 83,436 |
| 2023-08-04 | $120.99 | $122.53 | $119.69 | $120.50 | $120.38 | 98,744 |
| 2023-08-03 | $115.02 | $121.69 | $112.33 | $121.49 | $121.37 | 229,115 |
| 2023-08-02 | $113.16 | $114.24 | $112.76 | $113.02 | $112.91 | 90,139 |
| 2023-08-01 | $113.22 | $115.08 | $112.25 | $114.19 | $114.07 | 73,065 |
| 2023-07-31 | $113.95 | $115.72 | $113.83 | $114.01 | $113.89 | 70,801 |
| 2023-07-28 | $112.63 | $114.75 | $112.63 | $113.88 | $113.88 | 66,603 |
| 2023-07-27 | $114.75 | $115.15 | $112.12 | $112.31 | $112.31 | 60,568 |
| 2023-07-26 | $114.02 | $115.88 | $113.82 | $113.99 | $113.99 | 65,247 |
| 2023-07-25 | $113.40 | $114.65 | $113.31 | $113.88 | $113.88 | 62,304 |
| 2023-07-24 | $113.00 | $113.89 | $112.64 | $113.34 | $113.34 | 45,016 |
| 2023-07-21 | $113.60 | $114.51 | $113.17 | $113.26 | $113.26 | 70,360 |
| 2023-07-20 | $114.33 | $114.33 | $112.85 | $113.14 | $113.14 | 72,439 |
| 2023-07-19 | $113.54 | $114.84 | $111.96 | $114.09 | $114.09 | 78,845 |
| 2023-07-18 | $111.18 | $113.59 | $111.18 | $112.68 | $112.68 | 126,977 |
| 2023-07-17 | $111.34 | $111.35 | $109.54 | $111.10 | $111.10 | 66,331 |
| 2023-07-14 | $110.40 | $111.09 | $109.07 | $110.99 | $110.99 | 108,043 |
| 2023-07-13 | $109.91 | $111.99 | $107.04 | $111.39 | $111.39 | 107,572 |
| 2023-07-12 | $109.41 | $110.56 | $108.92 | $109.62 | $109.62 | 146,151 |
| 2023-07-11 | $107.39 | $108.48 | $107.03 | $108.05 | $108.05 | 54,119 |
| 2023-07-10 | $105.85 | $107.18 | $105.21 | $106.93 | $106.93 | 81,597 |
| 2023-07-07 | $105.85 | $107.18 | $105.73 | $106.20 | $106.20 | 63,639 |
| 2023-07-06 | $105.89 | $106.01 | $104.91 | $105.44 | $105.44 | 76,124 |
| 2023-07-05 | $106.95 | $107.12 | $105.00 | $106.19 | $106.19 | 106,028 |
| 2023-07-03 | $106.11 | $107.33 | $106.11 | $107.26 | $107.26 | 57,861 |
| 2023-06-30 | $106.14 | $107.25 | $105.78 | $106.28 | $106.28 | 103,013 |
| 2023-06-29 | $103.41 | $106.10 | $103.01 | $105.23 | $105.23 | 104,071 |
| 2023-06-28 | $102.68 | $104.66 | $101.17 | $103.89 | $103.89 | 85,934 |
| 2023-06-27 | $101.42 | $104.01 | $101.40 | $103.28 | $103.28 | 70,533 |
| 2023-06-26 | $98.23 | $102.05 | $97.17 | $101.48 | $101.48 | 109,862 |
| 2023-06-23 | $102.21 | $103.20 | $97.40 | $98.23 | $98.23 | 449,262 |
| 2023-06-22 | $104.53 | $104.60 | $101.23 | $102.71 | $102.71 | 145,303 |
| 2023-06-21 | $101.41 | $104.28 | $100.41 | $103.95 | $103.95 | 199,690 |
| 2023-06-20 | $102.66 | $103.34 | $100.41 | $101.86 | $101.86 | 124,198 |
| 2023-06-16 | $102.76 | $103.31 | $101.57 | $102.63 | $102.63 | 222,206 |
| 2023-06-15 | $105.02 | $105.02 | $101.59 | $101.97 | $101.97 | 98,038 |
| 2023-06-14 | $103.20 | $104.92 | $102.15 | $104.72 | $104.72 | 211,417 |
| 2023-06-13 | $101.01 | $103.39 | $101.01 | $103.10 | $103.10 | 200,027 |
| 2023-06-12 | $101.55 | $102.48 | $100.00 | $101.05 | $101.05 | 96,324 |
| 2023-06-09 | $101.92 | $102.34 | $100.18 | $101.36 | $101.36 | 90,081 |
| 2023-06-08 | $101.81 | $103.08 | $100.76 | $102.29 | $102.29 | 97,583 |
| 2023-06-07 | $100.08 | $103.32 | $99.63 | $102.26 | $102.26 | 104,671 |
| 2023-06-06 | $97.90 | $101.03 | $97.29 | $99.96 | $99.96 | 88,390 |
| 2023-06-05 | $99.63 | $99.63 | $96.44 | $98.06 | $98.06 | 102,969 |
| 2023-06-02 | $97.80 | $101.12 | $96.87 | $100.73 | $100.73 | 106,705 |
| 2023-06-01 | $95.70 | $97.74 | $94.69 | $96.80 | $96.80 | 84,527 |
| 2023-05-31 | $95.29 | $95.47 | $93.45 | $95.06 | $95.06 | 254,598 |
| 2023-05-30 | $94.55 | $95.96 | $93.53 | $95.72 | $95.72 | 123,573 |
| 2023-05-26 | $99.12 | $99.12 | $93.65 | $94.52 | $94.52 | 148,915 |
| 2023-05-25 | $101.26 | $101.26 | $98.60 | $99.09 | $99.09 | 100,739 |
| 2023-05-24 | $106.68 | $106.68 | $101.80 | $101.98 | $101.98 | 117,999 |
| 2023-05-23 | $105.17 | $107.52 | $103.71 | $107.18 | $107.18 | 125,307 |
| 2023-05-22 | $103.87 | $106.33 | $102.99 | $105.39 | $105.39 | 100,712 |
| 2023-05-19 | $102.95 | $103.77 | $101.78 | $103.26 | $103.26 | 98,212 |
| 2023-05-18 | $100.91 | $102.29 | $100.09 | $101.94 | $101.94 | 61,466 |
| 2023-05-17 | $101.52 | $101.95 | $99.82 | $101.74 | $101.62 | 75,849 |
| 2023-05-16 | $100.62 | $101.38 | $99.19 | $101.24 | $101.12 | 102,177 |
| 2023-05-15 | $101.54 | $102.01 | $100.24 | $101.15 | $101.03 | 58,969 |
| 2023-05-12 | $100.24 | $101.72 | $99.60 | $101.43 | $101.31 | 62,892 |
| 2023-05-11 | $98.45 | $99.95 | $97.56 | $99.63 | $99.51 | 80,466 |
| 2023-05-10 | $100.00 | $101.07 | $98.18 | $99.12 | $99.12 | 73,640 |
| 2023-05-09 | $100.83 | $101.17 | $98.96 | $99.00 | $99.00 | 90,798 |
| 2023-05-08 | $102.29 | $102.92 | $101.20 | $101.43 | $101.43 | 107,999 |
| 2023-05-05 | $100.60 | $101.87 | $99.35 | $101.36 | $101.36 | 129,868 |
| 2023-05-04 | $95.61 | $103.96 | $95.61 | $100.56 | $100.56 | 273,181 |
| 2023-05-03 | $96.57 | $97.66 | $95.15 | $95.42 | $95.42 | 86,141 |
| 2023-05-02 | $97.27 | $98.62 | $94.06 | $95.94 | $95.94 | 107,725 |
| 2023-05-01 | $98.35 | $99.56 | $97.32 | $97.45 | $97.45 | 78,489 |
| 2023-04-28 | $98.14 | $99.38 | $96.14 | $98.68 | $98.68 | 254,142 |
| 2023-04-27 | $96.74 | $99.45 | $96.51 | $98.47 | $98.47 | 159,017 |
| 2023-04-26 | $96.58 | $96.90 | $95.73 | $96.77 | $96.77 | 114,086 |
| 2023-04-25 | $96.96 | $97.96 | $96.09 | $97.18 | $97.18 | 102,336 |
| 2023-04-24 | $98.54 | $98.96 | $96.90 | $97.65 | $97.65 | 100,079 |
| 2023-04-21 | $99.56 | $99.77 | $98.25 | $98.56 | $98.56 | 100,397 |
| 2023-04-20 | $99.01 | $99.44 | $98.23 | $99.37 | $99.37 | 165,919 |
| 2023-04-19 | $99.25 | $99.81 | $98.52 | $99.03 | $99.03 | 92,034 |
| 2023-04-18 | $97.98 | $99.29 | $97.15 | $99.23 | $99.23 | 69,386 |
| 2023-04-17 | $96.97 | $97.76 | $96.72 | $97.72 | $97.72 | 61,611 |
| 2023-04-14 | $97.85 | $98.08 | $95.96 | $97.18 | $97.18 | 80,824 |
| 2023-04-13 | $97.42 | $98.25 | $94.88 | $97.93 | $97.93 | 130,397 |
| 2023-04-12 | $97.39 | $98.63 | $96.62 | $97.16 | $97.16 | 71,518 |
| 2023-04-11 | $97.06 | $97.94 | $96.20 | $96.81 | $96.81 | 79,961 |
| 2023-04-10 | $95.43 | $97.14 | $94.85 | $96.77 | $96.77 | 173,071 |
| 2023-04-06 | $96.00 | $96.00 | $94.81 | $95.83 | $95.83 | 98,350 |
| 2023-04-05 | $94.88 | $96.70 | $94.58 | $96.47 | $96.47 | 105,568 |
| 2023-04-04 | $98.90 | $98.90 | $93.31 | $95.20 | $95.20 | 130,656 |
| 2023-04-03 | $96.72 | $98.99 | $95.82 | $98.88 | $98.88 | 190,651 |
| 2023-03-31 | $95.29 | $97.02 | $94.65 | $96.72 | $96.72 | 245,031 |
| 2023-03-30 | $94.79 | $95.27 | $93.50 | $94.56 | $94.56 | 81,372 |
| 2023-03-29 | $95.34 | $95.83 | $94.17 | $94.52 | $94.52 | 155,706 |
| 2023-03-28 | $94.38 | $95.96 | $90.74 | $94.77 | $94.77 | 89,158 |
| 2023-03-27 | $95.10 | $95.67 | $93.88 | $94.29 | $94.29 | 184,631 |
| 2023-03-24 | $93.24 | $94.73 | $92.14 | $94.42 | $94.42 | 79,107 |
| 2023-03-23 | $92.70 | $94.27 | $92.63 | $93.70 | $93.70 | 99,177 |
| 2023-03-22 | $95.14 | $95.20 | $92.21 | $92.30 | $92.30 | 145,068 |
| 2023-03-21 | $94.52 | $95.40 | $93.02 | $95.15 | $95.15 | 145,312 |
| 2023-03-20 | $93.10 | $94.50 | $92.73 | $93.17 | $93.17 | 95,305 |
| 2023-03-17 | $92.67 | $92.92 | $90.98 | $92.59 | $92.59 | 292,912 |
| 2023-03-16 | $91.69 | $94.10 | $90.69 | $93.49 | $93.49 | 103,322 |
| 2023-03-15 | $92.64 | $93.10 | $90.88 | $92.78 | $92.78 | 91,215 |
| 2023-03-14 | $96.08 | $96.91 | $94.07 | $94.62 | $94.62 | 68,021 |
| 2023-03-13 | $93.47 | $96.42 | $91.95 | $94.08 | $94.08 | 93,249 |
| 2023-03-10 | $94.90 | $97.09 | $92.35 | $94.47 | $94.47 | 123,856 |
| 2023-03-09 | $97.15 | $97.15 | $94.93 | $95.33 | $95.33 | 117,676 |
| 2023-03-08 | $96.43 | $97.51 | $95.83 | $96.73 | $96.61 | 99,183 |
| 2023-03-07 | $98.92 | $99.17 | $95.74 | $95.99 | $95.87 | 199,909 |
| 2023-03-06 | $101.80 | $101.80 | $97.67 | $99.10 | $98.98 | 97,005 |
| 2023-03-03 | $99.90 | $101.61 | $98.30 | $101.56 | $101.43 | 68,549 |
| 2023-03-02 | $98.98 | $100.68 | $98.03 | $99.97 | $99.84 | 73,386 |
| 2023-03-01 | $101.06 | $101.51 | $97.95 | $99.41 | $99.29 | 94,983 |
| 2023-02-28 | $100.37 | $103.75 | $100.01 | $101.44 | $101.31 | 158,020 |
| 2023-02-27 | $104.50 | $104.55 | $99.27 | $99.58 | $99.45 | 116,905 |
| 2023-02-24 | $105.38 | $107.62 | $104.09 | $104.27 | $104.14 | 150,280 |
| 2023-02-23 | $100.00 | $106.45 | $100.00 | $106.25 | $106.12 | 353,153 |
| 2023-02-22 | $96.54 | $97.28 | $95.08 | $96.18 | $96.06 | 145,715 |
| 2023-02-21 | $97.29 | $97.32 | $95.75 | $95.98 | $95.86 | 102,898 |
| 2023-02-17 | $97.85 | $98.52 | $96.70 | $97.62 | $97.50 | 72,985 |
| 2023-02-16 | $96.33 | $98.81 | $95.97 | $97.59 | $97.47 | 157,997 |
| 2023-02-15 | $95.48 | $97.26 | $94.27 | $96.87 | $96.75 | 106,509 |
| 2023-02-14 | $95.95 | $96.46 | $94.97 | $96.00 | $95.88 | 78,938 |
| 2023-02-13 | $95.79 | $96.45 | $94.73 | $96.20 | $96.08 | 112,257 |
| 2023-02-10 | $95.18 | $95.94 | $94.50 | $95.61 | $95.49 | 100,268 |
| 2023-02-09 | $96.39 | $96.66 | $94.10 | $95.02 | $94.90 | 92,149 |
| 2023-02-08 | $95.61 | $96.02 | $94.59 | $95.39 | $95.27 | 119,528 |
| 2023-02-07 | $96.49 | $96.82 | $94.86 | $95.61 | $95.49 | 128,655 |
| 2023-02-06 | $96.51 | $97.58 | $95.67 | $96.46 | $96.34 | 102,200 |
| 2023-02-03 | $96.71 | $98.12 | $96.10 | $97.12 | $97.12 | 128,859 |
| 2023-02-02 | $97.55 | $98.33 | $96.58 | $97.37 | $97.37 | 162,210 |
| 2023-02-01 | $97.03 | $99.07 | $96.60 | $97.87 | $97.87 | 119,130 |
| 2023-01-31 | $95.00 | $97.82 | $94.88 | $97.54 | $97.54 | 118,346 |
| 2023-01-30 | $91.75 | $96.16 | $91.21 | $94.39 | $94.39 | 225,444 |
| 2023-01-27 | $94.27 | $95.73 | $91.39 | $91.50 | $91.50 | 320,552 |
| 2023-01-26 | $97.94 | $98.09 | $94.59 | $94.74 | $94.74 | 223,761 |
| 2023-01-25 | $96.88 | $99.44 | $95.92 | $97.85 | $97.85 | 102,905 |
| 2023-01-24 | $96.56 | $98.81 | $94.24 | $96.66 | $96.66 | 232,948 |
| 2023-01-23 | $101.83 | $101.83 | $95.92 | $96.52 | $96.52 | 465,579 |
| 2023-01-20 | $101.10 | $103.07 | $100.02 | $102.22 | $102.22 | 113,948 |
| 2023-01-19 | $103.02 | $104.09 | $99.65 | $99.74 | $99.74 | 120,293 |
| 2023-01-18 | $107.91 | $108.60 | $103.48 | $103.70 | $103.70 | 158,787 |
| 2023-01-17 | $104.96 | $108.21 | $104.07 | $108.10 | $108.10 | 89,261 |
| 2023-01-13 | $104.98 | $105.87 | $103.98 | $104.56 | $104.56 | 94,190 |
| 2023-01-12 | $103.90 | $105.13 | $101.46 | $104.94 | $104.94 | 72,137 |
| 2023-01-11 | $103.79 | $105.70 | $102.62 | $103.21 | $103.21 | 93,402 |
| 2023-01-10 | $102.51 | $104.10 | $102.23 | $103.77 | $103.77 | 80,067 |
| 2023-01-09 | $100.39 | $103.55 | $99.95 | $102.09 | $102.09 | 123,006 |
| 2023-01-06 | $100.79 | $102.63 | $99.96 | $100.59 | $100.59 | 121,990 |
| 2023-01-05 | $100.58 | $101.45 | $98.23 | $99.95 | $99.95 | 87,104 |
| 2023-01-04 | $103.84 | $104.54 | $100.68 | $101.45 | $101.45 | 129,102 |
| 2023-01-03 | $107.17 | $107.17 | $102.13 | $102.82 | $102.82 | 135,521 |
| 2022-12-30 | $107.76 | $108.68 | $105.51 | $106.38 | $106.38 | 92,782 |
| 2022-12-29 | $107.69 | $108.61 | $106.59 | $108.32 | $108.32 | 83,629 |
| 2022-12-28 | $108.49 | $109.21 | $106.37 | $106.48 | $106.48 | 63,549 |
| 2022-12-27 | $109.65 | $110.45 | $108.15 | $108.68 | $108.68 | 34,682 |
| 2022-12-23 | $109.48 | $109.73 | $108.11 | $109.44 | $109.44 | 38,500 |
| 2022-12-22 | $109.05 | $109.14 | $105.74 | $108.90 | $108.90 | 68,237 |
| 2022-12-21 | $108.68 | $110.75 | $107.96 | $109.80 | $109.80 | 63,714 |
| 2022-12-20 | $109.20 | $110.30 | $108.60 | $108.61 | $108.61 | 52,148 |
| 2022-12-19 | $110.24 | $110.66 | $108.38 | $109.30 | $109.30 | 74,148 |
| 2022-12-16 | $111.09 | $111.61 | $109.10 | $110.88 | $110.88 | 190,694 |
| 2022-12-15 | $115.24 | $115.24 | $111.33 | $111.63 | $111.63 | 103,885 |
| 2022-12-14 | $115.54 | $117.03 | $113.92 | $115.65 | $115.65 | 61,529 |
| 2022-12-13 | $119.31 | $121.00 | $114.41 | $114.70 | $114.70 | 135,006 |
| 2022-12-12 | $116.70 | $117.73 | $115.84 | $117.01 | $117.01 | 58,651 |
| 2022-12-09 | $116.06 | $118.13 | $113.85 | $116.79 | $116.79 | 200,574 |
| 2022-12-08 | $116.19 | $117.62 | $114.72 | $116.03 | $116.03 | 81,783 |
| 2022-12-07 | $117.78 | $118.68 | $116.22 | $116.50 | $116.50 | 89,189 |
| 2022-12-06 | $118.16 | $118.21 | $115.26 | $117.28 | $117.28 | 75,744 |
| 2022-12-05 | $121.78 | $121.78 | $115.39 | $117.33 | $117.33 | 138,611 |
| 2022-12-02 | $122.69 | $124.28 | $121.86 | $123.00 | $123.00 | 141,075 |
| 2022-12-01 | $124.55 | $125.73 | $123.49 | $123.89 | $123.89 | 117,356 |
| 2022-11-30 | $122.27 | $125.25 | $121.00 | $125.06 | $125.06 | 153,253 |
| 2022-11-29 | $121.99 | $123.70 | $121.29 | $121.29 | $121.29 | 93,953 |
| 2022-11-28 | $124.34 | $125.51 | $122.51 | $122.53 | $122.53 | 97,542 |
| 2022-11-25 | $124.83 | $125.74 | $123.41 | $125.50 | $125.50 | 44,534 |
| 2022-11-23 | $122.01 | $124.96 | $122.01 | $124.54 | $124.54 | 66,830 |
| 2022-11-22 | $121.88 | $123.24 | $121.15 | $122.83 | $122.83 | 119,850 |
| 2022-11-21 | $119.26 | $123.20 | $119.26 | $122.05 | $122.05 | 136,840 |
| 2022-11-18 | $121.36 | $121.36 | $118.99 | $119.87 | $119.87 | 83,125 |
| 2022-11-17 | $116.94 | $120.17 | $116.94 | $120.03 | $120.03 | 119,224 |
| 2022-11-16 | $114.48 | $118.77 | $114.48 | $118.64 | $118.52 | 113,544 |
| 2022-11-15 | $113.04 | $115.49 | $112.00 | $115.24 | $115.12 | 93,858 |
| 2022-11-14 | $113.66 | $115.69 | $111.09 | $111.54 | $111.54 | 138,754 |
| 2022-11-11 | $115.88 | $115.88 | $113.47 | $113.60 | $113.60 | 129,487 |
| 2022-11-10 | $113.02 | $115.99 | $113.00 | $115.30 | $115.30 | 141,689 |
| 2022-11-09 | $113.05 | $113.36 | $109.61 | $110.08 | $110.08 | 77,913 |
| 2022-11-08 | $111.76 | $114.00 | $110.45 | $113.23 | $113.23 | 123,068 |
| 2022-11-07 | $110.31 | $112.55 | $109.75 | $111.70 | $111.70 | 122,998 |
| 2022-11-04 | $113.20 | $113.21 | $108.08 | $110.41 | $110.41 | 138,275 |
| 2022-11-03 | $108.30 | $116.55 | $105.95 | $111.03 | $111.03 | 261,241 |
| 2022-11-02 | $106.37 | $108.50 | $104.84 | $104.92 | $104.92 | 134,278 |
| 2022-11-01 | $112.52 | $112.52 | $106.80 | $107.39 | $107.39 | 183,160 |
| 2022-10-31 | $112.16 | $114.50 | $111.12 | $112.05 | $112.05 | 177,980 |
| 2022-10-28 | $110.50 | $112.36 | $109.42 | $112.36 | $112.36 | 114,690 |
| 2022-10-27 | $110.93 | $111.64 | $109.35 | $109.59 | $109.59 | 146,248 |
| 2022-10-26 | $108.86 | $111.57 | $108.76 | $109.65 | $109.65 | 106,815 |
| 2022-10-25 | $104.41 | $108.68 | $104.40 | $108.43 | $108.43 | 130,231 |
| 2022-10-24 | $104.89 | $106.85 | $103.92 | $104.54 | $104.54 | 133,640 |
| 2022-10-21 | $101.41 | $104.25 | $100.87 | $103.86 | $103.86 | 131,995 |
| 2022-10-20 | $101.81 | $102.27 | $99.64 | $100.84 | $100.84 | 110,654 |
| 2022-10-19 | $101.99 | $102.54 | $100.36 | $101.99 | $101.99 | 114,879 |
| 2022-10-18 | $102.84 | $104.40 | $101.35 | $102.55 | $102.55 | 185,815 |
| 2022-10-17 | $99.51 | $102.24 | $99.51 | $101.14 | $101.14 | 223,308 |
| 2022-10-14 | $103.56 | $104.28 | $97.79 | $98.53 | $98.53 | 229,653 |
| 2022-10-13 | $95.17 | $102.79 | $94.22 | $102.75 | $102.75 | 359,724 |
| 2022-10-12 | $97.48 | $100.78 | $95.83 | $95.97 | $95.97 | 907,453 |
| 2022-10-11 | $106.99 | $107.67 | $99.99 | $101.47 | $101.47 | 343,498 |
| 2022-10-10 | $107.18 | $107.20 | $104.66 | $105.04 | $105.04 | 178,368 |
| 2022-10-07 | $108.94 | $109.36 | $106.00 | $107.30 | $107.30 | 115,846 |
| 2022-10-06 | $108.25 | $110.62 | $108.25 | $108.98 | $108.98 | 97,455 |
| 2022-10-05 | $111.02 | $111.02 | $108.04 | $108.92 | $108.92 | 158,880 |
| 2022-10-04 | $109.12 | $111.97 | $109.01 | $111.96 | $111.96 | 219,906 |
| 2022-10-03 | $106.00 | $108.71 | $103.79 | $108.38 | $108.38 | 136,098 |
| 2022-09-30 | $104.32 | $107.70 | $103.80 | $106.16 | $106.16 | 183,290 |
| 2022-09-29 | $102.23 | $104.09 | $99.94 | $103.99 | $103.99 | 96,184 |
| 2022-09-28 | $100.75 | $103.19 | $100.01 | $102.29 | $102.29 | 144,956 |
| 2022-09-27 | $104.81 | $105.57 | $100.49 | $100.85 | $100.85 | 230,495 |
| 2022-09-26 | $102.33 | $104.30 | $101.63 | $103.63 | $103.63 | 131,299 |
| 2022-09-23 | $103.79 | $104.39 | $100.53 | $102.89 | $102.89 | 126,840 |
| 2022-09-22 | $107.66 | $107.88 | $104.00 | $104.63 | $104.63 | 148,777 |
| 2022-09-21 | $108.71 | $110.35 | $107.32 | $107.66 | $107.66 | 124,737 |
| 2022-09-20 | $109.79 | $110.05 | $107.26 | $108.44 | $108.44 | 104,308 |
| 2022-09-19 | $111.09 | $112.00 | $107.28 | $109.24 | $109.24 | 178,403 |
| 2022-09-16 | $112.54 | $113.59 | $110.67 | $111.67 | $111.67 | 860,451 |
| 2022-09-15 | $114.50 | $115.10 | $112.40 | $113.25 | $113.25 | 169,773 |
| 2022-09-14 | $113.37 | $115.99 | $113.37 | $115.37 | $115.37 | 140,731 |
| 2022-09-13 | $114.32 | $116.47 | $112.18 | $112.96 | $112.96 | 145,571 |
| 2022-09-12 | $114.55 | $115.26 | $113.57 | $114.76 | $114.76 | 175,554 |
| 2022-09-09 | $115.92 | $117.01 | $113.34 | $113.72 | $113.72 | 157,838 |
| 2022-09-08 | $109.39 | $115.99 | $108.08 | $115.92 | $115.92 | 164,443 |
| 2022-09-07 | $112.53 | $113.76 | $108.56 | $109.39 | $109.39 | 171,532 |
| 2022-09-06 | $106.48 | $114.73 | $104.70 | $112.44 | $112.44 | 310,141 |
| 2022-09-02 | $107.83 | $108.63 | $104.62 | $105.57 | $105.57 | 90,738 |
| 2022-09-01 | $108.90 | $109.25 | $106.69 | $107.64 | $107.64 | 169,090 |
| 2022-08-31 | $108.77 | $110.51 | $108.14 | $109.46 | $109.46 | 178,042 |
| 2022-08-30 | $111.02 | $111.02 | $108.20 | $108.85 | $108.85 | 111,174 |
| 2022-08-29 | $112.47 | $112.55 | $109.21 | $110.67 | $110.67 | 95,920 |
| 2022-08-26 | $115.09 | $115.09 | $113.18 | $113.69 | $113.69 | 85,610 |
| 2022-08-25 | $113.64 | $115.45 | $113.54 | $115.14 | $115.14 | 59,965 |
| 2022-08-24 | $113.69 | $114.49 | $112.67 | $113.54 | $113.54 | 57,943 |
| 2022-08-23 | $113.69 | $114.51 | $112.14 | $114.03 | $114.03 | 101,823 |
| 2022-08-22 | $112.23 | $113.83 | $111.77 | $113.50 | $113.50 | 80,463 |
| 2022-08-19 | $114.27 | $114.50 | $111.93 | $113.61 | $113.61 | 80,036 |
| 2022-08-18 | $113.79 | $115.81 | $113.79 | $114.61 | $114.61 | 124,463 |
| 2022-08-17 | $113.37 | $116.20 | $113.37 | $114.07 | $113.95 | 185,131 |
| 2022-08-16 | $113.11 | $114.08 | $111.86 | $113.84 | $113.72 | 96,052 |
| 2022-08-15 | $110.48 | $113.39 | $109.88 | $113.23 | $113.11 | 188,795 |
| 2022-08-12 | $108.65 | $111.37 | $108.11 | $110.14 | $110.02 | 117,557 |
| 2022-08-11 | $110.17 | $110.62 | $108.00 | $108.49 | $108.38 | 119,653 |
| 2022-08-10 | $108.35 | $109.52 | $107.41 | $108.90 | $108.79 | 126,165 |
| 2022-08-09 | $108.78 | $109.37 | $106.55 | $107.09 | $106.98 | 159,285 |
| 2022-08-08 | $108.24 | $110.99 | $106.98 | $108.13 | $108.02 | 253,555 |
| 2022-08-05 | $107.03 | $109.28 | $104.39 | $109.03 | $108.92 | 181,671 |
| 2022-08-04 | $103.48 | $107.38 | $100.10 | $107.03 | $106.92 | 236,021 |
| 2022-08-03 | $106.35 | $106.35 | $101.46 | $101.95 | $101.84 | 157,615 |
| 2022-08-02 | $106.54 | $107.04 | $104.74 | $106.35 | $106.24 | 111,192 |
| 2022-08-01 | $105.52 | $106.51 | $104.81 | $106.32 | $106.21 | 109,519 |
| 2022-07-29 | $105.22 | $105.80 | $104.15 | $105.18 | $105.07 | 102,213 |
| 2022-07-28 | $104.70 | $105.49 | $103.05 | $105.34 | $105.23 | 95,374 |
| 2022-07-27 | $103.46 | $105.16 | $101.78 | $104.63 | $104.52 | 96,807 |
| 2022-07-26 | $101.35 | $103.67 | $100.66 | $103.46 | $103.35 | 92,801 |
| 2022-07-25 | $99.71 | $101.74 | $98.29 | $101.44 | $101.33 | 120,915 |
| 2022-07-22 | $102.63 | $102.63 | $98.65 | $99.25 | $99.15 | 125,794 |
| 2022-07-21 | $103.88 | $105.00 | $101.29 | $102.83 | $102.72 | 160,100 |
| 2022-07-20 | $103.59 | $104.71 | $102.99 | $103.88 | $103.77 | 112,945 |
| 2022-07-19 | $104.05 | $105.76 | $103.09 | $103.43 | $103.32 | 102,918 |
| 2022-07-18 | $106.75 | $108.26 | $103.32 | $103.57 | $103.46 | 196,417 |
| 2022-07-15 | $103.50 | $106.15 | $102.62 | $104.87 | $104.76 | 167,887 |
| 2022-07-14 | $101.90 | $102.82 | $99.71 | $102.44 | $102.33 | 115,566 |
| 2022-07-13 | $99.94 | $102.74 | $99.12 | $102.48 | $102.37 | 78,112 |
| 2022-07-12 | $100.87 | $101.86 | $99.55 | $100.48 | $100.37 | 64,145 |
| 2022-07-11 | $101.01 | $102.76 | $100.61 | $100.87 | $100.76 | 75,697 |
| 2022-07-08 | $101.59 | $103.22 | $99.57 | $102.47 | $102.36 | 128,751 |
| 2022-07-07 | $100.59 | $102.21 | $99.52 | $101.24 | $101.13 | 157,864 |
| 2022-07-06 | $101.84 | $102.56 | $99.50 | $100.18 | $100.08 | 188,039 |
| 2022-07-05 | $100.03 | $104.64 | $100.00 | $101.90 | $101.79 | 269,687 |
| 2022-07-01 | $100.50 | $101.55 | $98.63 | $101.35 | $101.24 | 146,645 |
| 2022-06-30 | $100.00 | $100.43 | $97.26 | $100.09 | $99.99 | 193,453 |
| 2022-06-29 | $96.39 | $97.94 | $95.28 | $97.39 | $97.29 | 73,317 |
| 2022-06-28 | $97.62 | $99.47 | $95.86 | $96.49 | $96.39 | 102,269 |
| 2022-06-27 | $96.11 | $97.47 | $95.58 | $97.28 | $97.18 | 154,222 |
| 2022-06-24 | $92.02 | $95.55 | $91.96 | $95.36 | $95.26 | 366,792 |
| 2022-06-23 | $90.54 | $94.61 | $89.08 | $90.94 | $90.84 | 172,508 |
| 2022-06-22 | $91.25 | $93.13 | $90.36 | $90.67 | $90.58 | 95,647 |
| 2022-06-21 | $94.11 | $98.71 | $92.48 | $92.69 | $92.59 | 201,817 |
| 2022-06-17 | $91.77 | $93.25 | $91.16 | $93.14 | $93.04 | 190,697 |
| 2022-06-16 | $93.78 | $93.83 | $91.13 | $91.47 | $91.37 | 190,923 |
| 2022-06-15 | $91.43 | $96.19 | $91.43 | $95.22 | $95.12 | 146,218 |
| 2022-06-14 | $91.53 | $92.37 | $89.58 | $91.24 | $91.14 | 162,284 |
| 2022-06-13 | $90.29 | $91.23 | $89.01 | $91.08 | $90.98 | 171,843 |
| 2022-06-10 | $91.99 | $93.43 | $90.37 | $92.03 | $91.93 | 114,510 |
| 2022-06-09 | $94.05 | $94.84 | $92.95 | $92.98 | $92.88 | 58,659 |
| 2022-06-08 | $97.62 | $101.43 | $93.71 | $94.81 | $94.71 | 364,282 |
| 2022-06-07 | $95.92 | $98.40 | $95.42 | $98.13 | $98.03 | 70,983 |
| 2022-06-06 | $98.25 | $98.90 | $95.85 | $96.36 | $96.26 | 78,209 |
| 2022-06-03 | $95.80 | $98.21 | $95.67 | $97.80 | $97.70 | 74,813 |
| 2022-06-02 | $95.39 | $97.50 | $94.67 | $96.65 | $96.55 | 78,823 |
| 2022-06-01 | $97.14 | $97.55 | $94.30 | $95.39 | $95.29 | 170,796 |
| 2022-05-31 | $96.68 | $98.72 | $96.06 | $96.86 | $96.76 | 110,047 |
| 2022-05-27 | $97.04 | $98.74 | $97.04 | $97.69 | $97.59 | 62,310 |
| 2022-05-26 | $94.74 | $97.76 | $94.74 | $97.04 | $96.94 | 109,991 |
| 2022-05-25 | $92.05 | $93.74 | $91.63 | $92.97 | $92.87 | 114,711 |
| 2022-05-24 | $92.87 | $92.87 | $90.46 | $92.05 | $91.95 | 97,925 |
| 2022-05-23 | $92.06 | $93.34 | $91.25 | $92.12 | $92.02 | 187,708 |
| 2022-05-20 | $94.64 | $94.89 | $89.53 | $90.98 | $90.88 | 133,805 |
| 2022-05-19 | $94.47 | $95.51 | $92.71 | $93.76 | $93.66 | 103,304 |
| 2022-05-18 | $97.66 | $98.30 | $93.23 | $95.55 | $95.33 | 188,792 |
| 2022-05-17 | $99.32 | $100.84 | $98.29 | $98.85 | $98.62 | 98,414 |
| 2022-05-16 | $102.17 | $104.00 | $98.53 | $98.61 | $98.38 | 147,179 |
| 2022-05-13 | $96.79 | $102.32 | $96.50 | $102.31 | $102.07 | 222,695 |
| 2022-05-12 | $93.72 | $96.15 | $92.52 | $96.03 | $95.81 | 87,625 |
| 2022-05-11 | $93.59 | $96.91 | $93.36 | $93.94 | $93.72 | 104,448 |
| 2022-05-10 | $92.88 | $95.16 | $91.37 | $93.96 | $93.74 | 135,526 |
| 2022-05-09 | $95.10 | $95.10 | $91.70 | $92.87 | $92.65 | 150,725 |
| 2022-05-06 | $97.90 | $100.31 | $94.14 | $95.81 | $95.59 | 199,445 |
| 2022-05-05 | $98.75 | $102.88 | $95.46 | $96.42 | $96.20 | 464,837 |
| 2022-05-04 | $92.51 | $96.98 | $91.09 | $95.49 | $95.27 | 141,680 |
| 2022-05-03 | $91.21 | $92.36 | $89.69 | $91.99 | $91.78 | 126,816 |
| 2022-05-02 | $91.01 | $92.42 | $89.30 | $90.80 | $90.59 | 144,868 |
| 2022-04-29 | $93.77 | $94.99 | $90.52 | $91.33 | $91.12 | 123,367 |
| 2022-04-28 | $92.83 | $95.08 | $90.78 | $93.85 | $93.63 | 97,085 |
| 2022-04-27 | $90.01 | $92.37 | $89.14 | $91.98 | $91.77 | 117,234 |
| 2022-04-26 | $90.07 | $90.98 | $89.45 | $89.96 | $89.75 | 84,045 |
| 2022-04-25 | $90.22 | $91.44 | $88.78 | $90.38 | $90.17 | 108,919 |
| 2022-04-22 | $94.59 | $94.91 | $90.39 | $90.70 | $90.49 | 71,616 |
| 2022-04-21 | $95.76 | $96.60 | $94.01 | $94.39 | $94.17 | 134,365 |
| 2022-04-20 | $93.77 | $96.12 | $93.56 | $95.21 | $94.99 | 116,737 |
| 2022-04-19 | $92.42 | $93.66 | $91.67 | $93.04 | $92.82 | 91,890 |
| 2022-04-18 | $92.65 | $93.46 | $92.22 | $92.80 | $92.58 | 144,612 |
| 2022-04-14 | $93.67 | $94.51 | $92.94 | $93.07 | $92.85 | 108,724 |
| 2022-04-13 | $92.90 | $93.83 | $91.11 | $93.42 | $93.20 | 91,174 |
| 2022-04-12 | $93.68 | $94.30 | $91.74 | $92.43 | $92.22 | 152,466 |
| 2022-04-11 | $94.60 | $96.04 | $92.45 | $92.87 | $92.65 | 106,120 |
| 2022-04-08 | $95.32 | $97.61 | $92.94 | $93.51 | $93.29 | 208,269 |
| 2022-04-07 | $92.79 | $95.91 | $92.56 | $95.39 | $95.17 | 302,218 |
| 2022-04-06 | $91.68 | $92.75 | $88.65 | $92.49 | $92.28 | 192,516 |
| 2022-04-05 | $89.40 | $93.63 | $88.76 | $93.11 | $92.89 | 250,333 |
| 2022-04-04 | $90.48 | $90.73 | $87.58 | $88.76 | $88.55 | 72,960 |
| 2022-04-01 | $86.23 | $89.75 | $86.00 | $89.50 | $89.29 | 135,406 |
| 2022-03-31 | $85.82 | $87.68 | $85.10 | $85.59 | $85.39 | 79,454 |
| 2022-03-30 | $86.21 | $86.34 | $85.19 | $85.54 | $85.34 | 48,823 |
| 2022-03-29 | $84.36 | $87.58 | $84.36 | $86.15 | $85.95 | 114,075 |
| 2022-03-28 | $86.47 | $86.54 | $82.45 | $83.24 | $83.05 | 119,690 |
| 2022-03-25 | $87.36 | $88.37 | $86.00 | $86.18 | $85.98 | 74,616 |
| 2022-03-24 | $87.67 | $88.83 | $86.81 | $87.71 | $87.51 | 98,113 |
| 2022-03-23 | $82.99 | $87.34 | $82.99 | $87.19 | $86.99 | 148,121 |
| 2022-03-22 | $83.11 | $83.75 | $81.57 | $83.28 | $83.09 | 44,502 |
| 2022-03-21 | $84.00 | $84.27 | $82.20 | $82.37 | $82.18 | 41,845 |
| 2022-03-18 | $82.09 | $84.12 | $80.97 | $83.37 | $83.18 | 77,161 |
| 2022-03-17 | $83.74 | $84.82 | $78.83 | $82.11 | $81.92 | 67,292 |
| 2022-03-16 | $79.86 | $83.94 | $79.58 | $83.71 | $83.52 | 89,352 |
| 2022-03-15 | $78.22 | $79.58 | $77.57 | $79.36 | $79.18 | 91,539 |
| 2022-03-14 | $76.49 | $77.87 | $76.00 | $77.52 | $77.34 | 82,130 |
| 2022-03-11 | $78.06 | $78.06 | $75.87 | $76.42 | $76.24 | 69,359 |
| 2022-03-10 | $78.79 | $79.26 | $75.35 | $77.41 | $77.23 | 105,359 |
| 2022-03-09 | $79.56 | $80.45 | $78.60 | $79.69 | $79.38 | 107,497 |
| 2022-03-08 | $79.09 | $79.75 | $76.57 | $78.33 | $78.03 | 201,982 |
| 2022-03-07 | $80.13 | $81.63 | $78.77 | $79.15 | $78.84 | 107,208 |
| 2022-03-04 | $82.05 | $82.05 | $79.36 | $80.33 | $80.02 | 47,215 |
| 2022-03-03 | $84.38 | $84.97 | $81.52 | $81.99 | $81.67 | 100,933 |
| 2022-03-02 | $78.67 | $84.45 | $78.67 | $84.40 | $84.07 | 116,825 |
| 2022-03-01 | $79.00 | $79.41 | $77.48 | $78.83 | $78.53 | 167,534 |
| 2022-02-28 | $77.71 | $80.05 | $77.19 | $79.61 | $79.30 | 98,941 |
| 2022-02-25 | $79.77 | $80.93 | $77.73 | $78.63 | $78.33 | 106,642 |
| 2022-02-24 | $74.43 | $80.12 | $73.08 | $80.11 | $79.80 | 162,546 |
| 2022-02-23 | $77.28 | $77.58 | $75.72 | $77.07 | $76.77 | 107,210 |
| 2022-02-22 | $78.70 | $80.17 | $76.69 | $77.45 | $77.15 | 92,681 |
| 2022-02-18 | $77.69 | $78.85 | $76.83 | $78.18 | $77.88 | 60,276 |
| 2022-02-17 | $78.44 | $79.57 | $77.15 | $77.46 | $77.16 | 78,781 |
| 2022-02-16 | $78.66 | $79.73 | $78.12 | $79.22 | $78.91 | 83,605 |
| 2022-02-15 | $79.19 | $79.91 | $78.00 | $78.42 | $78.12 | 66,403 |
| 2022-02-14 | $79.35 | $79.97 | $77.90 | $78.83 | $78.53 | 107,724 |
| 2022-02-11 | $77.49 | $80.66 | $77.02 | $78.97 | $78.66 | 77,127 |
| 2022-02-10 | $76.95 | $78.37 | $75.49 | $77.11 | $76.81 | 94,419 |
| 2022-02-09 | $79.27 | $80.00 | $77.63 | $77.78 | $77.48 | 54,693 |
| 2022-02-08 | $76.78 | $79.03 | $76.24 | $78.94 | $78.63 | 55,730 |
| 2022-02-07 | $75.52 | $76.93 | $75.25 | $76.45 | $76.15 | 66,483 |
| 2022-02-04 | $75.96 | $77.30 | $74.53 | $75.94 | $75.65 | 47,051 |
| 2022-02-03 | $76.90 | $78.40 | $75.43 | $76.31 | $76.01 | 65,621 |
| 2022-02-02 | $77.84 | $78.79 | $75.74 | $77.88 | $77.58 | 104,689 |
| 2022-02-01 | $75.99 | $77.48 | $74.75 | $77.29 | $76.99 | 111,149 |
| 2022-01-31 | $76.01 | $76.97 | $75.07 | $75.66 | $75.37 | 104,155 |
| 2022-01-28 | $76.05 | $76.50 | $73.02 | $76.42 | $76.12 | 129,280 |
| 2022-01-27 | $77.19 | $78.06 | $75.13 | $75.55 | $75.26 | 79,316 |
| 2022-01-26 | $79.44 | $80.15 | $76.25 | $76.94 | $76.64 | 86,782 |
| 2022-01-25 | $78.60 | $80.06 | $77.20 | $78.27 | $77.97 | 159,179 |
| 2022-01-24 | $76.24 | $80.18 | $75.63 | $79.90 | $79.59 | 104,221 |
| 2022-01-21 | $78.86 | $80.00 | $76.31 | $76.88 | $76.58 | 135,938 |
| 2022-01-20 | $80.93 | $81.72 | $77.08 | $77.87 | $77.57 | 71,845 |
| 2022-01-19 | $83.61 | $84.51 | $80.26 | $80.48 | $80.17 | 110,807 |
| 2022-01-18 | $83.37 | $84.76 | $82.55 | $83.56 | $83.24 | 84,585 |
| 2022-01-14 | $83.50 | $85.08 | $82.20 | $84.26 | $83.93 | 121,265 |
| 2022-01-13 | $84.97 | $86.95 | $83.80 | $84.22 | $83.89 | 57,769 |
| 2022-01-12 | $85.32 | $86.87 | $83.31 | $83.78 | $83.46 | 139,360 |
| 2022-01-11 | $82.73 | $84.61 | $80.59 | $84.37 | $84.04 | 96,186 |
| 2022-01-10 | $83.70 | $83.81 | $81.75 | $82.64 | $82.32 | 72,504 |
| 2022-01-07 | $82.93 | $85.09 | $82.21 | $83.16 | $82.84 | 71,110 |
| 2022-01-06 | $85.30 | $85.77 | $82.40 | $82.69 | $82.37 | 67,344 |
| 2022-01-05 | $83.21 | $88.27 | $83.21 | $85.77 | $85.44 | 117,938 |
| 2022-01-04 | $84.19 | $86.91 | $83.60 | $85.75 | $85.42 | 110,995 |
| 2022-01-03 | $85.31 | $87.60 | $83.62 | $84.20 | $83.87 | 139,036 |
| 2021-12-31 | $86.19 | $87.48 | $83.53 | $84.99 | $84.66 | 198,180 |
| 2021-12-30 | $86.80 | $89.00 | $86.13 | $86.44 | $86.11 | 104,329 |
| 2021-12-29 | $87.20 | $88.92 | $85.57 | $87.04 | $86.70 | 181,496 |
| 2021-12-28 | $86.87 | $87.95 | $86.39 | $87.20 | $86.86 | 144,597 |
| 2021-12-27 | $87.41 | $88.57 | $85.66 | $86.44 | $86.11 | 146,991 |
| 2021-12-23 | $87.00 | $87.13 | $85.63 | $86.84 | $86.50 | 54,447 |
| 2021-12-22 | $86.00 | $86.68 | $82.44 | $86.67 | $86.33 | 143,858 |
| 2021-12-21 | $83.74 | $86.31 | $82.89 | $86.00 | $85.67 | 83,045 |
| 2021-12-20 | $83.21 | $84.88 | $81.19 | $83.35 | $83.03 | 115,333 |
| 2021-12-17 | $84.98 | $85.00 | $82.94 | $84.31 | $83.98 | 388,849 |
| 2021-12-16 | $86.99 | $87.00 | $85.13 | $85.26 | $84.93 | 153,734 |
| 2021-12-15 | $84.65 | $86.70 | $83.17 | $86.38 | $86.05 | 104,947 |
| 2021-12-14 | $83.92 | $85.59 | $83.00 | $84.12 | $83.79 | 133,175 |
| 2021-12-13 | $83.53 | $84.47 | $81.95 | $84.00 | $83.68 | 131,454 |
| 2021-12-10 | $85.83 | $86.08 | $83.37 | $83.70 | $83.38 | 104,751 |
| 2021-12-09 | $86.06 | $88.42 | $85.55 | $85.83 | $85.50 | 89,451 |
| 2021-12-08 | $88.75 | $89.50 | $85.46 | $86.60 | $86.27 | 101,001 |
| 2021-12-07 | $85.27 | $88.99 | $84.21 | $88.06 | $87.72 | 145,099 |
| 2021-12-06 | $84.80 | $85.95 | $83.86 | $85.17 | $84.84 | 233,411 |
| 2021-12-03 | $86.03 | $86.43 | $82.05 | $83.43 | $83.11 | 138,262 |
| 2021-12-02 | $84.70 | $87.12 | $83.21 | $85.58 | $85.25 | 334,704 |
| 2021-12-01 | $78.30 | $84.45 | $77.25 | $84.01 | $83.69 | 348,362 |
| 2021-11-30 | $80.18 | $80.86 | $77.36 | $77.98 | $77.68 | 295,813 |
| 2021-11-29 | $75.78 | $81.51 | $75.15 | $79.60 | $79.29 | 266,684 |
| 2021-11-26 | $72.36 | $73.56 | $71.35 | $73.51 | $73.23 | 41,000 |
| 2021-11-24 | $74.18 | $74.82 | $72.15 | $73.96 | $73.67 | 145,130 |
| 2021-11-23 | $74.27 | $75.13 | $73.78 | $74.35 | $74.06 | 144,257 |
| 2021-11-22 | $74.99 | $75.96 | $74.14 | $74.53 | $74.24 | 90,485 |
| 2021-11-19 | $75.99 | $76.42 | $74.02 | $74.24 | $73.95 | 224,562 |
| 2021-11-18 | $77.49 | $77.65 | $75.66 | $76.00 | $75.71 | 113,503 |
| 2021-11-17 | $76.46 | $77.99 | $75.74 | $77.06 | $76.64 | 117,717 |
| 2021-11-16 | $77.21 | $79.00 | $76.23 | $76.39 | $75.97 | 143,560 |
| 2021-11-15 | $74.50 | $77.99 | $72.90 | $77.53 | $77.11 | 261,634 |
| 2021-11-12 | $70.89 | $74.10 | $70.54 | $73.48 | $73.08 | 244,781 |
| 2021-11-11 | $70.79 | $70.94 | $69.54 | $70.18 | $69.80 | 379,908 |
| 2021-11-10 | $67.33 | $71.60 | $63.67 | $69.99 | $69.61 | 473,636 |
| 2021-11-09 | $73.05 | $75.25 | $71.91 | $72.53 | $72.14 | 82,269 |
| 2021-11-08 | $75.36 | $76.37 | $72.57 | $73.00 | $72.60 | 119,249 |
| 2021-11-05 | $74.88 | $78.09 | $74.06 | $75.08 | $74.67 | 175,313 |
| 2021-11-04 | $77.15 | $78.44 | $73.01 | $74.31 | $73.91 | 134,304 |
| 2021-11-03 | $70.49 | $79.52 | $70.05 | $75.77 | $75.36 | 371,135 |
| 2021-11-02 | $65.93 | $67.99 | $65.58 | $67.41 | $67.04 | 75,352 |
| 2021-11-01 | $64.70 | $66.71 | $63.29 | $66.18 | $65.82 | 76,040 |
| 2021-10-29 | $64.32 | $64.98 | $63.55 | $64.21 | $63.86 | 77,161 |
| 2021-10-28 | $63.41 | $64.16 | $62.63 | $63.48 | $63.13 | 59,262 |
| 2021-10-27 | $64.87 | $64.87 | $62.60 | $62.80 | $62.46 | 114,398 |
| 2021-10-26 | $66.85 | $67.46 | $64.60 | $64.60 | $64.25 | 92,753 |
| 2021-10-25 | $65.77 | $67.78 | $65.77 | $67.29 | $66.92 | 39,781 |
| 2021-10-22 | $67.28 | $67.75 | $66.56 | $67.57 | $67.20 | 26,370 |
| 2021-10-21 | $66.26 | $66.88 | $65.66 | $66.73 | $66.37 | 47,126 |
| 2021-10-20 | $66.12 | $67.54 | $64.43 | $66.49 | $66.13 | 23,689 |
| 2021-10-19 | $65.45 | $66.28 | $64.61 | $66.28 | $65.92 | 22,947 |
| 2021-10-18 | $63.75 | $65.16 | $63.47 | $64.89 | $64.54 | 48,306 |
| 2021-10-15 | $66.19 | $67.49 | $63.69 | $63.78 | $63.43 | 72,176 |
| 2021-10-14 | $66.72 | $67.12 | $65.47 | $65.49 | $65.13 | 47,656 |
| 2021-10-13 | $67.08 | $67.53 | $66.24 | $66.26 | $65.90 | 39,056 |
| 2021-10-12 | $68.37 | $68.65 | $67.00 | $67.01 | $66.65 | 38,151 |
| 2021-10-11 | $68.88 | $69.41 | $67.97 | $68.01 | $67.64 | 51,510 |
| 2021-10-08 | $68.86 | $69.22 | $68.25 | $68.85 | $68.48 | 20,401 |
| 2021-10-07 | $68.34 | $69.75 | $68.27 | $68.62 | $68.25 | 52,964 |
| 2021-10-06 | $67.08 | $68.49 | $66.74 | $68.12 | $67.75 | 46,920 |
| 2021-10-05 | $66.47 | $67.95 | $66.20 | $67.52 | $67.15 | 68,478 |
| 2021-10-04 | $66.17 | $66.75 | $65.05 | $66.53 | $66.17 | 45,869 |
| 2021-10-01 | $65.39 | $66.94 | $64.55 | $66.17 | $65.81 | 106,326 |
| 2021-09-30 | $66.00 | $66.02 | $64.66 | $65.10 | $64.75 | 70,177 |
| 2021-09-29 | $67.14 | $67.48 | $65.73 | $65.86 | $65.50 | 57,471 |
| 2021-09-28 | $67.95 | $68.62 | $65.68 | $66.29 | $65.93 | 47,343 |
| 2021-09-27 | $65.58 | $68.98 | $65.50 | $68.03 | $67.66 | 68,440 |
| 2021-09-24 | $64.12 | $65.56 | $63.90 | $65.55 | $65.19 | 47,897 |
| 2021-09-23 | $64.35 | $65.77 | $63.72 | $64.38 | $64.03 | 48,470 |
| 2021-09-22 | $64.07 | $64.68 | $63.29 | $63.99 | $63.64 | 38,020 |
| 2021-09-21 | $63.58 | $63.71 | $62.71 | $63.26 | $62.92 | 33,240 |
| 2021-09-20 | $62.08 | $63.43 | $61.09 | $63.19 | $62.85 | 73,701 |
| 2021-09-17 | $62.99 | $63.21 | $61.90 | $63.01 | $62.67 | 349,600 |
| 2021-09-16 | $62.88 | $63.97 | $62.30 | $62.66 | $62.32 | 54,913 |
| 2021-09-15 | $62.86 | $63.72 | $62.48 | $63.02 | $62.68 | 62,350 |
| 2021-09-14 | $64.14 | $64.20 | $62.73 | $62.99 | $62.65 | 55,907 |
| 2021-09-13 | $64.20 | $64.69 | $62.59 | $63.77 | $63.42 | 69,534 |
| 2021-09-10 | $66.60 | $66.71 | $63.78 | $63.94 | $63.59 | 108,922 |
| 2021-09-09 | $66.17 | $67.00 | $65.15 | $66.09 | $65.73 | 67,465 |
| 2021-09-08 | $65.52 | $66.75 | $64.24 | $66.55 | $66.19 | 60,048 |
| 2021-09-07 | $68.63 | $69.00 | $65.28 | $65.69 | $65.33 | 92,876 |
| 2021-09-03 | $68.17 | $68.96 | $67.80 | $68.84 | $68.47 | 66,033 |
| 2021-09-02 | $67.38 | $68.61 | $67.36 | $68.40 | $68.03 | 66,034 |
| 2021-09-01 | $65.45 | $68.01 | $64.24 | $67.12 | $66.76 | 77,407 |
| 2021-08-31 | $65.25 | $65.42 | $64.00 | $65.30 | $64.94 | 165,726 |
| 2021-08-30 | $66.00 | $66.00 | $64.47 | $65.02 | $64.67 | 39,702 |
| 2021-08-27 | $64.69 | $66.27 | $64.69 | $65.84 | $65.48 | 63,370 |
| 2021-08-26 | $64.69 | $65.65 | $63.82 | $64.12 | $63.77 | 31,672 |
| 2021-08-25 | $64.66 | $66.71 | $64.31 | $64.46 | $64.11 | 51,061 |
| 2021-08-24 | $63.20 | $64.26 | $61.82 | $64.18 | $63.83 | 32,807 |
| 2021-08-23 | $63.45 | $64.15 | $62.62 | $63.12 | $62.78 | 45,817 |
| 2021-08-20 | $60.60 | $64.09 | $60.60 | $62.76 | $62.42 | 61,650 |
| 2021-08-19 | $61.65 | $62.21 | $60.43 | $60.91 | $60.58 | 62,189 |
| 2021-08-18 | $62.90 | $63.42 | $62.00 | $62.31 | $61.85 | 43,140 |
| 2021-08-17 | $62.49 | $63.12 | $62.26 | $62.78 | $62.32 | 39,778 |
| 2021-08-16 | $63.57 | $64.68 | $62.79 | $63.11 | $62.64 | 47,710 |
| 2021-08-13 | $63.41 | $65.46 | $62.51 | $63.59 | $63.12 | 41,880 |
| 2021-08-12 | $64.65 | $64.65 | $63.06 | $63.10 | $62.63 | 62,473 |
| 2021-08-11 | $64.90 | $66.29 | $63.73 | $64.46 | $63.98 | 86,143 |
| 2021-08-10 | $68.33 | $68.33 | $66.25 | $66.39 | $65.90 | 92,404 |
| 2021-08-09 | $68.06 | $71.09 | $65.54 | $68.08 | $67.58 | 127,879 |
| 2021-08-06 | $68.50 | $68.64 | $67.73 | $68.33 | $67.82 | 102,969 |
| 2021-08-05 | $66.04 | $68.28 | $65.45 | $67.93 | $67.43 | 94,889 |
| 2021-08-04 | $64.25 | $67.93 | $63.55 | $66.00 | $65.51 | 317,015 |
| 2021-08-03 | $60.05 | $60.05 | $58.41 | $59.29 | $58.85 | 80,113 |
| 2021-08-02 | $59.22 | $60.74 | $58.65 | $58.91 | $58.47 | 122,222 |
| 2021-07-30 | $60.97 | $62.15 | $58.50 | $59.65 | $59.21 | 84,168 |
| 2021-07-29 | $61.82 | $62.14 | $60.58 | $61.28 | $60.83 | 45,272 |
| 2021-07-28 | $61.16 | $61.80 | $59.96 | $61.62 | $61.16 | 88,248 |
| 2021-07-27 | $61.98 | $61.98 | $60.19 | $60.72 | $60.27 | 62,177 |
| 2021-07-26 | $62.18 | $62.68 | $61.67 | $62.13 | $61.67 | 85,766 |
| 2021-07-23 | $61.77 | $62.40 | $60.83 | $62.02 | $61.56 | 35,664 |
| 2021-07-22 | $62.74 | $64.00 | $61.21 | $61.55 | $61.09 | 41,277 |
| 2021-07-21 | $62.52 | $64.21 | $62.52 | $62.68 | $62.22 | 55,913 |
| 2021-07-20 | $61.76 | $62.70 | $61.37 | $62.37 | $61.91 | 87,696 |
| 2021-07-19 | $60.04 | $61.94 | $59.75 | $61.48 | $61.03 | 85,533 |
| 2021-07-16 | $61.88 | $62.25 | $61.02 | $61.03 | $60.58 | 65,863 |
| 2021-07-15 | $61.81 | $62.14 | $61.27 | $61.87 | $61.41 | 82,715 |
| 2021-07-14 | $63.34 | $64.36 | $61.61 | $61.92 | $61.46 | 122,625 |
| 2021-07-13 | $65.92 | $66.30 | $64.43 | $64.79 | $64.31 | 91,158 |
| 2021-07-12 | $65.51 | $66.55 | $64.72 | $66.39 | $65.90 | 48,706 |
| 2021-07-09 | $64.89 | $66.43 | $63.95 | $65.74 | $65.25 | 108,366 |
| 2021-07-08 | $63.29 | $65.63 | $62.78 | $64.29 | $63.81 | 44,903 |
| 2021-07-07 | $65.15 | $65.81 | $63.08 | $64.09 | $63.62 | 58,408 |
| 2021-07-06 | $66.44 | $66.44 | $64.14 | $65.07 | $64.59 | 53,888 |
| 2021-07-02 | $67.25 | $67.25 | $65.31 | $65.98 | $65.49 | 70,690 |
| 2021-07-01 | $67.78 | $68.05 | $66.45 | $67.23 | $66.73 | 84,841 |
| 2021-06-30 | $67.49 | $68.14 | $66.87 | $67.64 | $67.14 | 74,653 |
| 2021-06-29 | $66.05 | $67.76 | $65.07 | $67.44 | $66.94 | 95,035 |
| 2021-06-28 | $65.40 | $66.29 | $65.20 | $66.17 | $65.68 | 74,402 |
| 2021-06-25 | $64.73 | $65.84 | $64.05 | $65.29 | $64.81 | 267,092 |
| 2021-06-24 | $62.68 | $64.66 | $61.91 | $64.48 | $64.00 | 94,400 |
| 2021-06-23 | $63.54 | $64.68 | $62.00 | $62.13 | $61.67 | 105,849 |
| 2021-06-22 | $64.42 | $64.42 | $62.43 | $63.39 | $62.92 | 62,579 |
| 2021-06-21 | $62.31 | $63.74 | $62.31 | $63.47 | $63.00 | 112,860 |
| 2021-06-18 | $63.04 | $63.04 | $60.48 | $61.92 | $61.46 | 200,530 |
| 2021-06-17 | $64.07 | $64.48 | $61.53 | $63.55 | $63.08 | 206,144 |
| 2021-06-16 | $66.26 | $66.54 | $63.59 | $64.08 | $63.61 | 134,141 |
| 2021-06-15 | $66.41 | $67.24 | $64.60 | $66.41 | $65.92 | 175,078 |
| 2021-06-14 | $74.99 | $75.50 | $65.71 | $66.32 | $65.83 | 319,860 |
| 2021-06-11 | $74.79 | $75.52 | $73.12 | $75.21 | $74.65 | 101,345 |
| 2021-06-10 | $76.04 | $76.25 | $73.60 | $74.45 | $73.90 | 90,792 |
| 2021-06-09 | $75.57 | $76.68 | $74.71 | $75.71 | $75.15 | 96,843 |
| 2021-06-08 | $74.66 | $75.55 | $73.75 | $75.32 | $74.76 | 111,017 |
| 2021-06-07 | $73.14 | $74.82 | $73.01 | $74.20 | $73.65 | 74,742 |
| 2021-06-04 | $73.20 | $73.47 | $71.55 | $73.00 | $72.46 | 64,200 |
| 2021-06-03 | $74.64 | $75.80 | $72.62 | $72.79 | $72.25 | 159,981 |
| 2021-06-02 | $72.32 | $75.28 | $71.93 | $75.00 | $74.45 | 159,001 |
| 2021-06-01 | $70.32 | $72.29 | $69.78 | $71.95 | $71.42 | 130,293 |
| 2021-05-28 | $69.74 | $70.25 | $68.43 | $69.69 | $69.17 | 85,564 |
| 2021-05-27 | $70.68 | $71.45 | $69.48 | $69.70 | $69.18 | 171,858 |
| 2021-05-26 | $67.77 | $70.28 | $67.77 | $70.18 | $69.66 | 102,674 |
| 2021-05-25 | $67.14 | $68.00 | $66.93 | $67.40 | $66.90 | 120,395 |
| 2021-05-24 | $67.54 | $68.17 | $66.85 | $67.63 | $67.13 | 84,747 |
| 2021-05-21 | $67.09 | $68.76 | $66.72 | $67.27 | $66.77 | 279,788 |
| 2021-05-20 | $65.64 | $66.76 | $64.19 | $66.64 | $66.15 | 87,304 |
| 2021-05-19 | $66.71 | $66.71 | $64.40 | $65.93 | $65.32 | 88,997 |
| 2021-05-18 | $67.69 | $69.55 | $67.17 | $67.52 | $66.90 | 212,301 |
| 2021-05-17 | $65.57 | $67.79 | $65.49 | $67.60 | $66.98 | 161,877 |
| 2021-05-14 | $63.27 | $66.28 | $63.27 | $65.56 | $64.96 | 106,497 |
| 2021-05-13 | $62.03 | $64.11 | $62.03 | $63.01 | $62.43 | 113,975 |
| 2021-05-12 | $61.76 | $64.55 | $61.48 | $61.98 | $61.41 | 128,308 |
| 2021-05-11 | $62.76 | $63.62 | $61.32 | $62.04 | $61.47 | 135,121 |
| 2021-05-10 | $63.02 | $65.28 | $62.39 | $63.69 | $63.11 | 143,763 |
| 2021-05-07 | $61.63 | $64.24 | $61.12 | $63.19 | $62.61 | 135,470 |
| 2021-05-06 | $61.32 | $61.96 | $60.23 | $61.72 | $61.15 | 107,229 |
| 2021-05-05 | $60.66 | $61.22 | $58.00 | $61.00 | $60.44 | 188,552 |
| 2021-05-04 | $60.86 | $61.31 | $59.04 | $60.71 | $60.15 | 138,121 |
| 2021-05-03 | $60.40 | $61.17 | $59.75 | $60.19 | $59.64 | 149,736 |
| 2021-04-30 | $60.98 | $61.80 | $59.25 | $60.10 | $59.55 | 121,480 |
| 2021-04-29 | $62.69 | $63.40 | $61.84 | $61.85 | $61.28 | 117,437 |
| 2021-04-28 | $61.76 | $62.40 | $60.44 | $62.21 | $61.64 | 74,624 |
| 2021-04-27 | $61.46 | $61.81 | $60.65 | $61.81 | $61.24 | 61,712 |
| 2021-04-26 | $61.63 | $62.17 | $61.00 | $61.59 | $61.02 | 57,800 |
| 2021-04-23 | $61.86 | $62.76 | $61.08 | $61.52 | $60.96 | 87,450 |
| 2021-04-22 | $63.37 | $64.72 | $61.35 | $61.50 | $60.94 | 144,577 |
| 2021-04-21 | $62.86 | $63.50 | $61.82 | $63.05 | $62.47 | 111,662 |
| 2021-04-20 | $62.82 | $63.63 | $61.84 | $62.74 | $62.16 | 89,446 |
| 2021-04-19 | $64.02 | $64.02 | $62.76 | $63.31 | $62.73 | 67,029 |
| 2021-04-16 | $63.45 | $64.30 | $61.84 | $63.81 | $63.22 | 67,054 |
| 2021-04-15 | $65.15 | $65.22 | $61.64 | $63.00 | $62.42 | 81,887 |
| 2021-04-14 | $64.26 | $65.63 | $64.26 | $64.91 | $64.31 | 114,701 |
| 2021-04-13 | $63.69 | $65.41 | $63.36 | $63.98 | $63.39 | 88,307 |
| 2021-04-12 | $64.12 | $66.25 | $63.64 | $64.92 | $64.32 | 138,958 |
| 2021-04-09 | $63.44 | $65.27 | $62.59 | $64.14 | $63.55 | 119,644 |
| 2021-04-08 | $64.08 | $64.08 | $61.71 | $63.84 | $63.25 | 110,432 |
| 2021-04-07 | $62.70 | $62.98 | $61.75 | $62.69 | $62.11 | 93,445 |
| 2021-04-06 | $61.04 | $62.97 | $61.04 | $62.29 | $61.72 | 119,503 |
| 2021-04-05 | $60.27 | $62.32 | $59.51 | $61.29 | $60.73 | 200,883 |
| 2021-04-01 | $59.37 | $60.22 | $58.64 | $59.39 | $58.84 | 134,866 |
| 2021-03-31 | $60.73 | $62.55 | $59.05 | $59.15 | $58.61 | 190,507 |
| 2021-03-30 | $59.77 | $61.17 | $59.36 | $60.85 | $60.29 | 89,854 |
| 2021-03-29 | $60.95 | $62.41 | $59.71 | $59.97 | $59.42 | 99,077 |
| 2021-03-26 | $60.56 | $62.06 | $60.13 | $60.96 | $60.40 | 77,027 |
| 2021-03-25 | $58.53 | $60.96 | $58.05 | $60.44 | $59.89 | 101,247 |
| 2021-03-24 | $62.07 | $62.50 | $59.25 | $59.42 | $58.87 | 87,655 |
| 2021-03-23 | $61.54 | $62.36 | $61.01 | $61.42 | $60.86 | 84,684 |
| 2021-03-22 | $62.91 | $63.90 | $61.76 | $62.23 | $61.66 | 64,647 |
| 2021-03-19 | $65.07 | $65.58 | $62.20 | $63.43 | $62.85 | 226,188 |
| 2021-03-18 | $65.61 | $66.68 | $64.01 | $64.01 | $63.42 | 58,212 |
| 2021-03-17 | $64.07 | $66.31 | $63.47 | $66.13 | $65.52 | 72,594 |
| 2021-03-16 | $66.15 | $66.74 | $64.03 | $64.85 | $64.25 | 71,631 |
| 2021-03-15 | $66.19 | $67.66 | $65.94 | $66.75 | $66.14 | 90,271 |
| 2021-03-12 | $66.20 | $67.38 | $66.17 | $66.62 | $66.01 | 100,554 |
| 2021-03-11 | $66.43 | $67.45 | $64.73 | $66.42 | $65.81 | 109,620 |
| 2021-03-10 | $66.45 | $68.76 | $66.08 | $66.47 | $65.74 | 72,813 |
| 2021-03-09 | $64.75 | $68.13 | $64.35 | $66.23 | $65.50 | 93,612 |
| 2021-03-08 | $64.48 | $66.22 | $62.94 | $64.65 | $63.94 | 75,426 |
| 2021-03-05 | $62.15 | $65.00 | $61.32 | $64.58 | $63.87 | 125,254 |
| 2021-03-04 | $62.99 | $64.52 | $60.90 | $61.49 | $60.82 | 140,941 |
| 2021-03-03 | $64.83 | $65.90 | $62.96 | $62.98 | $62.29 | 107,730 |
| 2021-03-02 | $66.06 | $66.23 | $64.51 | $64.60 | $63.89 | 142,030 |
| 2021-03-01 | $64.52 | $67.45 | $63.87 | $66.20 | $65.47 | 130,864 |
| 2021-02-26 | $63.24 | $65.74 | $60.99 | $63.88 | $63.18 | 337,825 |
| 2021-02-25 | $70.50 | $71.95 | $65.19 | $66.43 | $65.70 | 169,062 |
| 2021-02-24 | $70.44 | $70.85 | $68.76 | $69.47 | $68.71 | 114,365 |
| 2021-02-23 | $67.75 | $70.19 | $66.84 | $69.94 | $69.17 | 145,969 |
| 2021-02-22 | $64.14 | $69.11 | $63.47 | $68.67 | $67.92 | 196,744 |
| 2021-02-19 | $65.17 | $67.83 | $63.75 | $64.33 | $63.62 | 394,765 |
| 2021-02-18 | $69.73 | $69.73 | $64.78 | $65.10 | $64.39 | 183,634 |
| 2021-02-17 | $67.06 | $70.49 | $66.94 | $70.21 | $69.44 | 222,612 |
| 2021-02-16 | $69.53 | $69.80 | $66.77 | $67.58 | $66.84 | 139,041 |
| 2021-02-12 | $65.59 | $69.47 | $65.10 | $68.53 | $67.78 | 205,092 |
| 2021-02-11 | $66.04 | $66.76 | $64.76 | $66.10 | $65.38 | 97,614 |
| 2021-02-10 | $67.35 | $69.29 | $65.48 | $66.31 | $65.58 | 166,713 |
| 2021-02-09 | $65.59 | $67.88 | $64.22 | $67.03 | $66.30 | 188,392 |
| 2021-02-08 | $62.73 | $65.00 | $62.62 | $64.97 | $64.26 | 126,203 |
| 2021-02-05 | $62.17 | $62.50 | $61.10 | $62.36 | $61.68 | 109,909 |
| 2021-02-04 | $61.86 | $62.45 | $60.19 | $60.98 | $60.31 | 137,159 |
| 2021-02-03 | $60.07 | $62.36 | $57.92 | $62.12 | $61.44 | 171,277 |
| 2021-02-02 | $59.23 | $60.95 | $58.12 | $60.35 | $59.69 | 168,983 |
| 2021-02-01 | $57.81 | $59.39 | $55.04 | $59.05 | $58.40 | 162,586 |
| 2021-01-29 | $57.05 | $58.50 | $57.05 | $57.90 | $57.27 | 130,645 |
| 2021-01-28 | $59.62 | $60.07 | $54.77 | $57.34 | $56.71 | 142,219 |
| 2021-01-27 | $58.34 | $61.52 | $57.62 | $58.49 | $57.85 | 223,573 |
| 2021-01-26 | $55.58 | $60.32 | $54.62 | $60.09 | $59.43 | 166,256 |
| 2021-01-25 | $53.57 | $58.52 | $53.13 | $54.54 | $53.94 | 213,701 |
| 2021-01-22 | $51.65 | $53.25 | $51.44 | $53.13 | $52.55 | 73,678 |
| 2021-01-21 | $52.05 | $52.55 | $51.41 | $52.01 | $51.44 | 77,005 |
| 2021-01-20 | $52.49 | $53.12 | $51.29 | $52.36 | $51.79 | 104,791 |
| 2021-01-19 | $53.30 | $53.92 | $51.27 | $52.63 | $52.05 | 119,667 |
| 2021-01-15 | $51.84 | $53.85 | $51.74 | $52.79 | $52.21 | 102,717 |
| 2021-01-14 | $51.27 | $52.58 | $50.81 | $52.07 | $51.50 | 85,071 |
| 2021-01-13 | $48.06 | $51.74 | $48.06 | $50.92 | $50.36 | 82,168 |
| 2021-01-12 | $49.59 | $50.00 | $48.41 | $49.78 | $49.23 | 46,069 |
| 2021-01-11 | $48.87 | $49.64 | $48.61 | $49.24 | $48.70 | 39,426 |
| 2021-01-08 | $49.41 | $49.41 | $48.35 | $49.07 | $48.53 | 45,154 |
| 2021-01-07 | $49.25 | $49.80 | $48.63 | $49.00 | $48.46 | 47,852 |
| 2021-01-06 | $48.96 | $49.81 | $48.52 | $49.39 | $48.85 | 118,851 |
| 2021-01-05 | $47.03 | $49.44 | $46.21 | $48.56 | $48.03 | 98,345 |
| 2021-01-04 | $47.06 | $47.73 | $45.61 | $46.69 | $46.18 | 80,391 |
| 2020-12-31 | $47.91 | $47.94 | $46.49 | $47.06 | $46.54 | 69,203 |
| 2020-12-30 | $48.24 | $48.65 | $47.55 | $47.87 | $47.35 | 50,956 |
| 2020-12-29 | $48.55 | $49.39 | $47.03 | $47.89 | $47.36 | 58,658 |
| 2020-12-28 | $47.98 | $49.87 | $47.51 | $49.21 | $48.67 | 87,828 |
| 2020-12-24 | $46.99 | $47.49 | $46.20 | $47.38 | $46.86 | 50,369 |
| 2020-12-23 | $46.95 | $47.20 | $46.09 | $46.73 | $46.22 | 83,791 |
| 2020-12-22 | $47.50 | $47.50 | $46.25 | $46.66 | $46.15 | 40,289 |
| 2020-12-21 | $46.23 | $46.94 | $45.88 | $46.37 | $45.86 | 41,686 |
| 2020-12-18 | $47.70 | $47.90 | $46.64 | $46.72 | $46.21 | 203,612 |
| 2020-12-17 | $46.35 | $47.63 | $46.27 | $47.35 | $46.83 | 67,643 |
| 2020-12-16 | $46.11 | $47.29 | $45.89 | $46.41 | $45.90 | 58,123 |
| 2020-12-15 | $45.08 | $46.37 | $44.51 | $45.90 | $45.40 | 56,505 |
| 2020-12-14 | $46.07 | $47.02 | $44.76 | $44.77 | $44.28 | 54,240 |
| 2020-12-11 | $46.39 | $47.49 | $45.66 | $45.78 | $45.28 | 71,322 |
| 2020-12-10 | $45.74 | $46.87 | $45.64 | $46.70 | $46.19 | 54,100 |
| 2020-12-09 | $44.50 | $46.20 | $44.50 | $46.06 | $45.55 | 107,229 |
| 2020-12-08 | $44.31 | $44.74 | $43.82 | $44.39 | $43.90 | 50,710 |
| 2020-12-07 | $44.68 | $44.95 | $43.69 | $44.45 | $43.96 | 67,312 |
| 2020-12-04 | $43.88 | $44.92 | $43.68 | $44.70 | $44.21 | 42,634 |
| 2020-12-03 | $43.41 | $44.09 | $42.90 | $43.75 | $43.27 | 58,832 |
| 2020-12-02 | $42.43 | $44.07 | $42.43 | $43.24 | $42.77 | 62,650 |
| 2020-12-01 | $43.76 | $44.41 | $43.04 | $43.79 | $43.31 | 80,256 |
| 2020-11-30 | $44.27 | $44.89 | $43.40 | $43.61 | $43.13 | 77,782 |
| 2020-11-27 | $44.42 | $45.00 | $43.79 | $44.28 | $43.79 | 23,091 |
| 2020-11-25 | $45.08 | $45.77 | $44.21 | $44.26 | $43.77 | 87,319 |
| 2020-11-24 | $44.00 | $46.38 | $43.81 | $45.95 | $45.45 | 107,995 |
| 2020-11-23 | $42.70 | $43.99 | $42.19 | $43.80 | $43.32 | 69,998 |
| 2020-11-20 | $42.03 | $42.88 | $41.84 | $42.36 | $41.90 | 55,253 |
| 2020-11-19 | $42.39 | $43.14 | $41.69 | $42.49 | $42.02 | 35,458 |
| 2020-11-18 | $43.60 | $43.84 | $42.46 | $42.51 | $41.93 | 67,134 |
| 2020-11-17 | $42.77 | $43.84 | $42.15 | $43.57 | $42.97 | 73,381 |
| 2020-11-16 | $41.84 | $43.38 | $41.75 | $43.24 | $42.65 | 105,104 |
| 2020-11-13 | $40.86 | $41.59 | $40.65 | $41.28 | $40.71 | 96,164 |
| 2020-11-12 | $41.23 | $41.98 | $40.28 | $40.55 | $39.99 | 82,270 |
| 2020-11-11 | $41.40 | $41.64 | $40.27 | $41.30 | $40.73 | 88,128 |
| 2020-11-10 | $39.25 | $41.89 | $39.21 | $41.47 | $40.90 | 121,101 |
| 2020-11-09 | $40.31 | $40.75 | $38.92 | $39.14 | $38.60 | 140,310 |
| 2020-11-06 | $40.23 | $40.23 | $38.51 | $38.69 | $38.16 | 98,069 |
| 2020-11-05 | $40.16 | $40.83 | $39.54 | $39.80 | $39.25 | 169,609 |
| 2020-11-04 | $39.92 | $40.33 | $38.81 | $40.00 | $39.45 | 194,900 |
| 2020-11-03 | $40.94 | $41.62 | $40.35 | $40.46 | $39.90 | 94,683 |
| 2020-11-02 | $42.37 | $42.44 | $39.62 | $40.63 | $40.07 | 95,508 |
| 2020-10-30 | $43.08 | $43.11 | $41.67 | $42.02 | $41.44 | 116,354 |
| 2020-10-29 | $39.71 | $44.00 | $39.35 | $42.96 | $42.37 | 212,443 |
| 2020-10-28 | $40.06 | $40.28 | $38.79 | $40.19 | $39.64 | 144,239 |
| 2020-10-27 | $40.43 | $41.17 | $40.00 | $40.85 | $40.29 | 67,943 |
| 2020-10-26 | $41.53 | $41.68 | $40.22 | $40.70 | $40.14 | 98,356 |
| 2020-10-23 | $42.08 | $42.64 | $41.00 | $41.63 | $41.06 | 92,642 |
| 2020-10-22 | $41.33 | $42.17 | $40.83 | $41.99 | $41.41 | 42,398 |
| 2020-10-21 | $41.79 | $42.09 | $41.04 | $41.20 | $40.63 | 66,306 |
| 2020-10-20 | $41.62 | $42.06 | $40.98 | $41.71 | $41.14 | 72,071 |
| 2020-10-19 | $40.49 | $41.76 | $40.49 | $41.24 | $40.67 | 94,495 |
| 2020-10-16 | $40.18 | $40.93 | $40.18 | $40.46 | $39.90 | 63,953 |
| 2020-10-15 | $39.89 | $40.60 | $39.59 | $40.36 | $39.81 | 100,360 |
| 2020-10-14 | $40.71 | $41.68 | $39.96 | $40.13 | $39.58 | 78,770 |
| 2020-10-13 | $40.62 | $40.82 | $40.00 | $40.72 | $40.16 | 53,164 |
| 2020-10-12 | $40.26 | $41.15 | $40.26 | $40.87 | $40.31 | 78,750 |
| 2020-10-09 | $40.49 | $41.11 | $40.05 | $40.16 | $39.61 | 69,131 |
| 2020-10-08 | $40.75 | $41.00 | $39.54 | $40.01 | $39.46 | 88,039 |
| 2020-10-07 | $42.22 | $42.55 | $40.48 | $40.58 | $40.02 | 109,963 |
| 2020-10-06 | $42.04 | $43.16 | $41.89 | $42.11 | $41.53 | 150,137 |
| 2020-10-05 | $42.09 | $42.66 | $41.39 | $42.05 | $41.47 | 124,126 |
| 2020-10-02 | $40.15 | $42.54 | $39.77 | $42.15 | $41.57 | 165,378 |
| 2020-10-01 | $39.50 | $40.37 | $39.23 | $40.31 | $39.76 | 120,128 |
| 2020-09-30 | $39.52 | $40.00 | $39.00 | $39.74 | $39.19 | 121,350 |
| 2020-09-29 | $38.19 | $39.86 | $37.98 | $39.42 | $38.88 | 132,159 |
| 2020-09-28 | $37.90 | $39.07 | $37.52 | $38.18 | $37.66 | 101,334 |
| 2020-09-25 | $38.00 | $38.00 | $37.23 | $37.47 | $36.95 | 120,520 |
| 2020-09-24 | $38.46 | $39.30 | $37.78 | $38.35 | $37.82 | 139,593 |
| 2020-09-23 | $38.85 | $39.39 | $37.12 | $38.52 | $37.99 | 171,398 |
| 2020-09-22 | $39.14 | $40.40 | $38.44 | $39.08 | $38.54 | 249,645 |
| 2020-09-21 | $39.18 | $39.19 | $37.83 | $38.86 | $38.33 | 118,633 |
| 2020-09-18 | $40.23 | $40.52 | $39.31 | $39.72 | $39.17 | 204,711 |
| 2020-09-17 | $39.76 | $40.43 | $39.40 | $39.84 | $39.29 | 73,197 |
| 2020-09-16 | $40.05 | $41.10 | $39.30 | $40.06 | $39.51 | 102,748 |
| 2020-09-15 | $39.02 | $39.83 | $38.47 | $39.76 | $39.21 | 159,266 |
| 2020-09-14 | $38.10 | $38.97 | $37.65 | $38.81 | $38.28 | 133,403 |
| 2020-09-11 | $39.30 | $39.30 | $37.69 | $37.94 | $37.42 | 95,367 |
| 2020-09-10 | $39.29 | $39.74 | $38.76 | $39.25 | $38.71 | 94,256 |
| 2020-09-09 | $39.93 | $39.93 | $38.10 | $39.56 | $39.02 | 111,826 |
| 2020-09-08 | $40.57 | $40.57 | $38.74 | $39.55 | $39.01 | 210,863 |
| 2020-09-04 | $40.70 | $42.19 | $40.15 | $40.77 | $40.21 | 233,625 |
| 2020-09-03 | $38.58 | $40.71 | $38.08 | $40.38 | $39.82 | 219,076 |
| 2020-09-02 | $36.79 | $38.99 | $36.62 | $38.59 | $38.06 | 241,004 |
| 2020-09-01 | $35.40 | $36.85 | $35.30 | $36.62 | $36.12 | 124,260 |
| 2020-08-31 | $36.16 | $36.42 | $35.42 | $35.55 | $35.06 | 66,428 |
| 2020-08-28 | $36.39 | $36.55 | $35.68 | $36.27 | $35.77 | 46,084 |
| 2020-08-27 | $35.47 | $36.42 | $35.27 | $36.06 | $35.56 | 56,557 |
| 2020-08-26 | $35.57 | $36.28 | $35.04 | $35.27 | $34.79 | 54,438 |
| 2020-08-25 | $36.57 | $36.57 | $35.26 | $35.54 | $35.05 | 55,257 |
| 2020-08-24 | $35.96 | $36.37 | $35.44 | $36.37 | $35.87 | 45,147 |
| 2020-08-21 | $35.87 | $36.07 | $35.23 | $35.57 | $35.08 | 43,918 |
| 2020-08-20 | $37.08 | $37.16 | $35.98 | $36.00 | $35.51 | 56,088 |
| 2020-08-19 | $37.24 | $37.66 | $36.82 | $37.30 | $36.66 | 73,294 |
| 2020-08-18 | $37.05 | $37.25 | $36.51 | $37.08 | $36.45 | 49,355 |
| 2020-08-17 | $36.57 | $37.06 | $36.48 | $37.02 | $36.39 | 45,416 |
| 2020-08-14 | $36.53 | $37.27 | $36.28 | $36.49 | $35.87 | 50,080 |
| 2020-08-13 | $36.60 | $36.98 | $36.18 | $36.71 | $36.08 | 38,435 |
| 2020-08-12 | $36.82 | $37.03 | $36.48 | $36.71 | $36.08 | 58,901 |
| 2020-08-11 | $36.40 | $37.01 | $35.92 | $36.50 | $35.88 | 62,944 |
| 2020-08-10 | $35.43 | $36.42 | $35.17 | $36.24 | $35.62 | 60,224 |
| 2020-08-07 | $35.17 | $35.54 | $34.77 | $35.40 | $34.80 | 58,132 |
| 2020-08-06 | $34.68 | $36.03 | $34.43 | $35.23 | $34.63 | 118,450 |
| 2020-08-05 | $36.39 | $36.39 | $34.45 | $34.52 | $33.93 | 134,441 |
| 2020-08-04 | $35.78 | $36.67 | $35.27 | $36.24 | $35.62 | 132,452 |
| 2020-08-03 | $36.21 | $36.21 | $35.04 | $35.85 | $35.24 | 149,272 |
| 2020-07-31 | $36.06 | $36.56 | $35.55 | $36.27 | $35.65 | 89,824 |
| 2020-07-30 | $37.45 | $38.28 | $35.80 | $36.50 | $35.88 | 224,363 |
| 2020-07-29 | $39.01 | $39.10 | $38.18 | $38.80 | $38.14 | 84,833 |
| 2020-07-28 | $37.96 | $38.71 | $37.95 | $38.06 | $37.41 | 51,034 |
| 2020-07-27 | $38.88 | $39.44 | $37.73 | $38.00 | $37.35 | 78,446 |
| 2020-07-24 | $38.26 | $39.04 | $38.17 | $38.84 | $38.18 | 92,502 |
| 2020-07-23 | $38.53 | $38.92 | $37.60 | $38.24 | $37.59 | 66,818 |
| 2020-07-22 | $39.07 | $39.46 | $38.55 | $38.56 | $37.90 | 120,320 |
| 2020-07-21 | $37.92 | $39.44 | $37.51 | $38.77 | $38.11 | 103,388 |
| 2020-07-20 | $38.63 | $38.63 | $37.17 | $37.37 | $36.73 | 58,623 |
| 2020-07-17 | $37.79 | $38.69 | $37.79 | $38.57 | $37.91 | 104,137 |
| 2020-07-16 | $37.37 | $38.28 | $36.88 | $38.03 | $37.38 | 113,855 |
| 2020-07-15 | $36.36 | $37.42 | $36.32 | $36.37 | $35.75 | 82,123 |
| 2020-07-14 | $35.42 | $36.71 | $34.90 | $35.76 | $35.15 | 78,136 |
| 2020-07-13 | $34.58 | $35.33 | $34.08 | $35.26 | $34.66 | 102,707 |
| 2020-07-10 | $33.53 | $34.69 | $33.35 | $34.61 | $34.02 | 67,228 |
| 2020-07-09 | $35.02 | $35.02 | $32.79 | $33.30 | $32.73 | 95,021 |
| 2020-07-08 | $35.34 | $35.68 | $34.35 | $35.05 | $34.45 | 65,559 |
| 2020-07-07 | $35.84 | $35.84 | $34.93 | $35.30 | $34.70 | 66,386 |
| 2020-07-06 | $35.91 | $36.03 | $35.12 | $35.94 | $35.33 | 83,966 |
| 2020-07-02 | $36.25 | $36.77 | $35.34 | $35.53 | $34.93 | 99,153 |
| 2020-07-01 | $36.70 | $37.22 | $35.31 | $35.67 | $35.06 | 114,060 |
| 2020-06-30 | $37.06 | $37.31 | $36.05 | $36.71 | $36.08 | 95,320 |
| 2020-06-29 | $35.78 | $37.26 | $35.07 | $37.15 | $36.52 | 106,934 |
| 2020-06-26 | $34.98 | $35.44 | $34.71 | $35.34 | $34.74 | 205,392 |
| 2020-06-25 | $34.48 | $35.27 | $34.24 | $35.18 | $34.58 | 75,755 |
| 2020-06-24 | $35.87 | $35.87 | $34.59 | $34.68 | $34.09 | 87,461 |
| 2020-06-23 | $36.75 | $37.23 | $36.23 | $36.31 | $35.69 | 81,118 |
| 2020-06-22 | $35.66 | $36.61 | $35.66 | $36.42 | $35.80 | 52,512 |
| 2020-06-19 | $36.87 | $37.00 | $35.67 | $35.98 | $35.37 | 112,846 |
| 2020-06-18 | $35.89 | $36.89 | $35.84 | $36.46 | $35.84 | 63,716 |
| 2020-06-17 | $36.43 | $36.53 | $35.66 | $36.16 | $35.54 | 102,672 |
| 2020-06-16 | $37.18 | $37.64 | $36.10 | $36.60 | $35.98 | 57,282 |
| 2020-06-15 | $33.95 | $37.00 | $33.86 | $36.21 | $35.59 | 105,679 |
| 2020-06-12 | $35.73 | $36.00 | $33.97 | $34.76 | $34.17 | 232,074 |
| 2020-06-11 | $36.01 | $36.23 | $34.65 | $34.72 | $34.13 | 105,569 |
| 2020-06-10 | $38.56 | $38.56 | $37.06 | $37.10 | $36.47 | 60,780 |
| 2020-06-09 | $38.82 | $39.38 | $37.48 | $38.85 | $38.19 | 67,042 |
| 2020-06-08 | $39.59 | $39.74 | $39.05 | $39.23 | $38.56 | 97,315 |
| 2020-06-05 | $38.93 | $40.28 | $38.91 | $39.57 | $38.90 | 111,490 |
| 2020-06-04 | $38.32 | $39.34 | $37.82 | $38.17 | $37.52 | 98,762 |
| 2020-06-03 | $36.93 | $39.22 | $36.88 | $38.32 | $37.67 | 111,445 |
| 2020-06-02 | $36.81 | $37.09 | $36.28 | $36.79 | $36.16 | 106,493 |
| 2020-06-01 | $37.70 | $38.61 | $36.75 | $36.80 | $36.17 | 107,658 |
| 2020-05-29 | $38.56 | $38.56 | $37.01 | $37.51 | $36.87 | 111,671 |
| 2020-05-28 | $40.68 | $40.68 | $38.50 | $38.72 | $38.06 | 144,712 |
| 2020-05-27 | $37.45 | $40.43 | $37.27 | $40.24 | $39.55 | 185,416 |
| 2020-05-26 | $36.59 | $37.11 | $36.05 | $36.88 | $36.25 | 178,334 |
| 2020-05-22 | $35.57 | $35.89 | $34.70 | $35.37 | $34.77 | 77,899 |
| 2020-05-21 | $35.72 | $35.99 | $35.26 | $35.34 | $34.74 | 86,997 |
| 2020-05-20 | $36.16 | $36.66 | $35.48 | $35.95 | $35.22 | 92,793 |
| 2020-05-19 | $35.84 | $36.45 | $35.34 | $35.39 | $34.67 | 92,009 |
| 2020-05-18 | $35.83 | $36.82 | $35.47 | $36.00 | $35.27 | 115,784 |
| 2020-05-15 | $34.00 | $35.33 | $33.64 | $34.78 | $34.07 | 85,719 |
| 2020-05-14 | $33.94 | $34.58 | $32.78 | $34.16 | $33.46 | 169,022 |
| 2020-05-13 | $36.08 | $36.25 | $33.57 | $34.09 | $33.40 | 151,980 |
| 2020-05-12 | $36.81 | $37.37 | $35.91 | $36.07 | $35.34 | 161,534 |
| 2020-05-11 | $38.03 | $38.18 | $36.53 | $36.62 | $35.87 | 158,774 |
| 2020-05-08 | $37.14 | $38.89 | $37.14 | $38.65 | $37.86 | 190,151 |
| 2020-05-07 | $37.38 | $37.99 | $35.78 | $36.69 | $35.94 | 198,955 |
| 2020-05-06 | $37.25 | $37.95 | $36.64 | $36.91 | $36.16 | 146,629 |
| 2020-05-05 | $39.09 | $39.93 | $37.01 | $37.13 | $36.37 | 255,145 |
| 2020-05-04 | $37.94 | $38.82 | $37.15 | $38.58 | $37.79 | 266,211 |
| 2020-05-01 | $37.44 | $38.90 | $37.44 | $38.22 | $37.44 | 265,634 |
| 2020-04-30 | $43.56 | $43.62 | $36.55 | $37.73 | $36.96 | 563,869 |
| 2020-04-29 | $38.41 | $42.36 | $37.86 | $40.99 | $40.16 | 506,003 |
| 2020-04-28 | $37.24 | $37.97 | $35.50 | $37.94 | $37.17 | 237,236 |
| 2020-04-27 | $35.98 | $36.94 | $35.32 | $36.40 | $35.66 | 285,675 |
| 2020-04-24 | $35.27 | $36.22 | $34.71 | $35.61 | $34.89 | 145,880 |
| 2020-04-23 | $35.07 | $36.05 | $32.10 | $35.14 | $34.42 | 165,060 |
| 2020-04-22 | $35.56 | $35.74 | $34.41 | $34.88 | $34.17 | 214,787 |
| 2020-04-21 | $34.21 | $35.24 | $33.80 | $34.92 | $34.21 | 152,541 |
| 2020-04-20 | $35.67 | $36.53 | $34.51 | $34.61 | $33.91 | 170,382 |
| 2020-04-17 | $37.16 | $37.63 | $35.61 | $36.22 | $35.48 | 193,493 |
| 2020-04-16 | $35.99 | $37.09 | $35.58 | $36.49 | $35.75 | 324,024 |
| 2020-04-15 | $34.50 | $35.65 | $33.79 | $35.46 | $34.74 | 253,707 |
| 2020-04-14 | $34.63 | $35.51 | $33.63 | $34.73 | $34.02 | 373,140 |
| 2020-04-13 | $35.27 | $35.49 | $33.00 | $34.04 | $33.35 | 381,884 |
| 2020-04-09 | $34.04 | $35.56 | $33.99 | $35.08 | $34.37 | 369,358 |
| 2020-04-08 | $30.33 | $34.06 | $29.95 | $33.40 | $32.72 | 278,857 |
| 2020-04-07 | $29.82 | $30.38 | $28.30 | $29.48 | $28.88 | 392,049 |
| 2020-04-06 | $30.48 | $30.94 | $27.85 | $28.00 | $27.43 | 848,303 |
| 2020-04-03 | $27.61 | $28.01 | $26.06 | $26.56 | $26.02 | 362,134 |
| 2020-04-02 | $26.23 | $27.77 | $26.06 | $27.65 | $27.09 | 285,633 |
| 2020-04-01 | $25.92 | $26.40 | $25.25 | $26.21 | $25.68 | 137,755 |
| 2020-03-31 | $26.95 | $27.16 | $25.62 | $26.89 | $26.34 | 161,459 |
| 2020-03-30 | $26.93 | $27.18 | $25.60 | $27.05 | $26.50 | 135,165 |
| 2020-03-27 | $25.72 | $28.05 | $25.26 | $26.68 | $26.14 | 214,992 |
| 2020-03-26 | $23.86 | $26.54 | $23.24 | $26.40 | $25.86 | 173,437 |
| 2020-03-25 | $25.50 | $26.46 | $23.73 | $23.88 | $23.39 | 205,888 |
| 2020-03-24 | $26.93 | $26.93 | $24.91 | $25.62 | $25.10 | 180,226 |
| 2020-03-23 | $24.44 | $26.18 | $23.72 | $25.57 | $25.05 | 229,457 |
| 2020-03-20 | $23.40 | $25.10 | $22.63 | $24.34 | $23.84 | 408,705 |
| 2020-03-19 | $23.21 | $26.31 | $21.64 | $22.70 | $22.24 | 337,742 |
| 2020-03-18 | $26.16 | $27.49 | $22.69 | $23.23 | $22.76 | 208,469 |
| 2020-03-17 | $27.53 | $28.73 | $26.00 | $27.64 | $27.08 | 284,007 |
| 2020-03-16 | $24.00 | $28.34 | $23.55 | $27.23 | $26.68 | 298,100 |
| 2020-03-13 | $23.86 | $26.18 | $23.15 | $26.18 | $25.65 | 469,376 |
| 2020-03-12 | $26.46 | $26.46 | $22.51 | $23.10 | $22.63 | 461,740 |
| 2020-03-11 | $28.56 | $29.62 | $27.44 | $27.97 | $27.26 | 229,667 |
| 2020-03-10 | $29.90 | $29.90 | $26.70 | $29.19 | $28.45 | 316,789 |
| 2020-03-09 | $28.86 | $30.90 | $28.77 | $29.29 | $28.55 | 330,390 |
| 2020-03-06 | $28.53 | $30.07 | $28.35 | $30.07 | $29.31 | 226,994 |
| 2020-03-05 | $29.69 | $30.16 | $28.82 | $29.36 | $28.61 | 213,472 |
| 2020-03-04 | $30.01 | $30.01 | $29.01 | $29.65 | $28.90 | 146,987 |
| 2020-03-03 | $30.04 | $30.95 | $29.29 | $29.53 | $28.78 | 278,228 |
| 2020-03-02 | $28.72 | $30.15 | $28.53 | $29.91 | $29.15 | 456,024 |
| 2020-02-28 | $27.50 | $28.83 | $27.33 | $28.76 | $28.03 | 401,053 |
| 2020-02-27 | $27.95 | $29.13 | $26.88 | $28.48 | $27.76 | 341,764 |
| 2020-02-26 | $32.91 | $32.91 | $28.37 | $28.42 | $27.70 | 550,320 |
| 2020-02-25 | $32.41 | $32.41 | $31.43 | $31.80 | $30.99 | 227,042 |
| 2020-02-24 | $32.32 | $33.00 | $31.99 | $32.43 | $31.61 | 113,317 |
| 2020-02-21 | $33.22 | $33.94 | $33.01 | $33.15 | $32.31 | 108,051 |
| 2020-02-20 | $33.51 | $33.85 | $33.26 | $33.43 | $32.58 | 160,650 |
| 2020-02-19 | $33.58 | $33.88 | $33.16 | $33.65 | $32.79 | 101,694 |
| 2020-02-18 | $34.04 | $34.34 | $33.49 | $33.56 | $32.71 | 89,668 |
| 2020-02-14 | $34.21 | $34.39 | $33.95 | $34.07 | $33.20 | 91,201 |
| 2020-02-13 | $34.00 | $34.49 | $33.86 | $34.27 | $33.40 | 100,751 |
| 2020-02-12 | $34.65 | $35.05 | $33.95 | $34.01 | $33.15 | 114,660 |
| 2020-02-11 | $34.24 | $35.04 | $33.61 | $34.24 | $33.37 | 323,428 |
| 2020-02-10 | $34.15 | $35.05 | $34.15 | $34.38 | $33.51 | 123,887 |
| 2020-02-07 | $33.88 | $34.66 | $33.88 | $34.26 | $33.39 | 150,008 |
| 2020-02-06 | $34.74 | $35.42 | $33.97 | $34.05 | $33.18 | 163,863 |
| 2020-02-05 | $33.97 | $34.56 | $33.63 | $34.49 | $33.61 | 240,900 |
| 2020-02-04 | $34.47 | $34.63 | $33.35 | $33.55 | $32.70 | 217,887 |
| 2020-02-03 | $34.15 | $34.75 | $33.94 | $34.02 | $33.16 | 154,290 |
| 2020-01-31 | $33.50 | $34.36 | $33.26 | $34.06 | $33.19 | 149,287 |
| 2020-01-30 | $33.90 | $34.14 | $33.06 | $33.80 | $32.94 | 191,762 |
| 2020-01-29 | $35.31 | $35.74 | $34.12 | $34.20 | $33.33 | 280,439 |
| 2020-01-28 | $35.30 | $36.01 | $35.04 | $35.28 | $34.38 | 217,637 |
| 2020-01-27 | $36.69 | $36.69 | $35.00 | $35.29 | $34.39 | 355,511 |
| 2020-01-24 | $37.65 | $37.75 | $36.26 | $36.66 | $35.73 | 195,736 |
| 2020-01-23 | $38.25 | $38.29 | $37.05 | $37.36 | $36.41 | 405,852 |
| 2020-01-22 | $38.96 | $39.46 | $38.12 | $38.33 | $37.36 | 277,627 |
| 2020-01-21 | $38.81 | $39.63 | $38.30 | $39.05 | $38.06 | 700,383 |
| 2020-01-17 | $44.95 | $45.00 | $36.14 | $38.18 | $37.21 | 2,435,981 |
| 2020-01-16 | $52.48 | $53.33 | $52.37 | $52.78 | $51.44 | 111,960 |
| 2020-01-15 | $50.86 | $52.18 | $50.86 | $52.17 | $50.84 | 153,923 |
| 2020-01-14 | $50.72 | $51.20 | $50.42 | $50.95 | $49.66 | 114,817 |
| 2020-01-13 | $49.24 | $50.67 | $49.24 | $50.60 | $49.31 | 119,303 |
| 2020-01-10 | $48.21 | $49.42 | $48.17 | $49.11 | $47.86 | 74,650 |
| 2020-01-09 | $47.65 | $48.24 | $47.15 | $48.22 | $46.99 | 121,300 |
| 2020-01-08 | $47.11 | $48.11 | $47.11 | $47.38 | $46.18 | 97,955 |
| 2020-01-07 | $47.28 | $47.38 | $46.73 | $47.00 | $45.81 | 91,287 |
| 2020-01-06 | $47.13 | $47.81 | $46.39 | $47.41 | $46.21 | 184,192 |
| 2020-01-03 | $47.25 | $47.33 | $46.54 | $46.99 | $45.80 | 117,306 |
| 2020-01-02 | $48.93 | $48.93 | $46.82 | $47.46 | $46.25 | 95,948 |
| 2019-12-31 | $48.61 | $49.24 | $48.33 | $48.45 | $47.22 | 101,516 |
| 2019-12-30 | $49.06 | $49.06 | $47.85 | $48.66 | $47.42 | 114,904 |
| 2019-12-27 | $49.46 | $49.46 | $48.60 | $48.90 | $47.66 | 97,497 |
| 2019-12-26 | $49.15 | $49.29 | $48.78 | $49.07 | $47.82 | 57,731 |
| 2019-12-24 | $49.12 | $49.12 | $48.33 | $48.81 | $47.57 | 37,900 |
| 2019-12-23 | $49.65 | $49.65 | $48.31 | $48.90 | $47.66 | 121,416 |
| 2019-12-20 | $49.38 | $49.96 | $48.85 | $49.41 | $48.15 | 285,085 |
| 2019-12-19 | $48.73 | $49.54 | $48.39 | $49.10 | $47.85 | 109,535 |
| 2019-12-18 | $48.25 | $48.80 | $47.54 | $48.73 | $47.49 | 136,299 |
| 2019-12-17 | $47.46 | $48.26 | $47.32 | $48.15 | $46.93 | 110,506 |
| 2019-12-16 | $47.65 | $48.35 | $46.56 | $47.55 | $46.34 | 131,074 |
| 2019-12-13 | $47.09 | $47.46 | $46.41 | $47.21 | $46.01 | 158,844 |
| 2019-12-12 | $46.59 | $47.52 | $46.31 | $47.25 | $46.05 | 99,820 |
| 2019-12-11 | $46.22 | $47.25 | $46.04 | $46.61 | $45.43 | 119,167 |
| 2019-12-10 | $47.14 | $47.38 | $45.83 | $46.05 | $44.88 | 112,084 |
| 2019-12-09 | $46.32 | $47.79 | $46.28 | $47.13 | $45.93 | 143,026 |
| 2019-12-06 | $46.40 | $47.04 | $45.45 | $46.42 | $45.24 | 226,654 |
| 2019-12-05 | $45.57 | $45.98 | $45.01 | $45.83 | $44.67 | 137,870 |
| 2019-12-04 | $44.95 | $45.81 | $44.74 | $45.43 | $44.28 | 87,957 |
| 2019-12-03 | $44.53 | $44.84 | $44.00 | $44.64 | $43.51 | 78,209 |
| 2019-12-02 | $45.80 | $46.15 | $44.77 | $45.07 | $43.92 | 96,744 |
| 2019-11-29 | $45.98 | $46.20 | $45.34 | $45.62 | $44.46 | 58,504 |
| 2019-11-27 | $45.43 | $46.40 | $45.11 | $46.22 | $45.05 | 86,003 |
| 2019-11-26 | $46.90 | $47.35 | $44.76 | $44.97 | $43.83 | 269,122 |
| 2019-11-25 | $45.32 | $47.13 | $45.32 | $46.61 | $45.43 | 109,062 |
| 2019-11-22 | $45.42 | $46.35 | $45.26 | $45.76 | $44.60 | 90,828 |
| 2019-11-21 | $44.50 | $45.43 | $43.48 | $45.20 | $44.05 | 149,661 |
| 2019-11-20 | $44.72 | $44.72 | $43.73 | $44.29 | $43.16 | 97,772 |
| 2019-11-19 | $44.05 | $45.00 | $43.77 | $44.78 | $43.64 | 204,647 |
| 2019-11-18 | $43.66 | $44.15 | $43.57 | $43.86 | $42.75 | 87,338 |
| 2019-11-15 | $44.24 | $44.50 | $42.91 | $43.95 | $42.83 | 176,857 |
| 2019-11-14 | $44.87 | $45.25 | $43.78 | $43.84 | $42.73 | 93,295 |
| 2019-11-13 | $44.74 | $45.37 | $44.38 | $44.89 | $43.75 | 127,846 |
| 2019-11-12 | $44.72 | $45.64 | $44.67 | $45.25 | $44.00 | 200,522 |
| 2019-11-11 | $44.49 | $45.73 | $44.33 | $44.57 | $43.34 | 80,974 |
| 2019-11-08 | $44.92 | $45.83 | $43.66 | $44.84 | $43.60 | 177,498 |
| 2019-11-07 | $46.26 | $46.50 | $44.61 | $45.00 | $43.76 | 230,640 |
| 2019-11-06 | $45.54 | $47.00 | $45.54 | $45.74 | $44.48 | 308,663 |
| 2019-11-05 | $46.41 | $47.00 | $45.20 | $45.58 | $44.32 | 471,494 |
| 2019-11-04 | $46.66 | $47.58 | $45.21 | $46.19 | $44.92 | 560,273 |
| 2019-11-01 | $43.13 | $46.94 | $42.00 | $46.09 | $44.82 | 274,233 |
| 2019-10-31 | $45.00 | $45.43 | $41.68 | $42.89 | $41.71 | 445,557 |
| 2019-10-30 | $48.96 | $49.79 | $48.31 | $48.49 | $47.15 | 110,899 |
| 2019-10-29 | $48.73 | $49.55 | $48.61 | $48.97 | $47.62 | 99,181 |
| 2019-10-28 | $48.96 | $49.34 | $48.49 | $48.75 | $47.41 | 82,995 |
| 2019-10-25 | $48.20 | $48.75 | $47.86 | $48.74 | $47.40 | 57,731 |
| 2019-10-24 | $48.32 | $48.91 | $47.85 | $48.24 | $46.91 | 78,896 |
| 2019-10-23 | $47.97 | $48.46 | $47.25 | $48.19 | $46.86 | 134,131 |
| 2019-10-22 | $47.44 | $48.78 | $46.89 | $47.96 | $46.64 | 160,458 |
| 2019-10-21 | $46.29 | $47.87 | $46.29 | $47.39 | $46.08 | 163,364 |
| 2019-10-18 | $46.65 | $47.02 | $45.90 | $46.30 | $45.02 | 83,426 |
| 2019-10-17 | $46.71 | $47.38 | $46.35 | $46.89 | $45.60 | 99,170 |
| 2019-10-16 | $47.03 | $47.98 | $46.39 | $46.63 | $45.34 | 84,966 |
| 2019-10-15 | $46.31 | $47.34 | $45.43 | $47.17 | $45.87 | 66,968 |
| 2019-10-14 | $46.58 | $46.83 | $45.40 | $46.41 | $45.13 | 98,797 |
| 2019-10-11 | $46.00 | $47.16 | $45.80 | $46.51 | $45.23 | 224,069 |
| 2019-10-10 | $47.14 | $47.14 | $45.36 | $45.52 | $44.26 | 122,492 |
| 2019-10-09 | $47.50 | $47.63 | $45.95 | $46.97 | $45.67 | 104,708 |
| 2019-10-08 | $48.92 | $49.20 | $47.40 | $47.59 | $46.28 | 89,724 |
| 2019-10-07 | $49.53 | $50.36 | $48.93 | $49.26 | $47.90 | 160,777 |
| 2019-10-04 | $49.40 | $50.16 | $48.91 | $49.75 | $48.38 | 93,897 |
| 2019-10-03 | $48.42 | $49.60 | $47.85 | $49.42 | $48.06 | 71,902 |
| 2019-10-02 | $49.27 | $49.27 | $47.33 | $48.34 | $47.01 | 102,824 |
| 2019-10-01 | $49.81 | $49.85 | $48.46 | $49.56 | $48.19 | 98,309 |
| 2019-09-30 | $50.35 | $50.79 | $48.50 | $49.68 | $48.31 | 82,761 |
| 2019-09-27 | $50.64 | $51.20 | $48.94 | $50.08 | $48.70 | 78,481 |
| 2019-09-26 | $50.17 | $51.49 | $49.93 | $50.68 | $49.28 | 72,823 |
| 2019-09-25 | $49.63 | $50.75 | $48.82 | $50.16 | $48.78 | 75,034 |
| 2019-09-24 | $50.52 | $50.52 | $48.40 | $49.37 | $48.01 | 90,906 |
| 2019-09-23 | $51.46 | $52.14 | $50.05 | $50.11 | $48.73 | 84,342 |
| 2019-09-20 | $51.17 | $51.98 | $50.63 | $51.71 | $50.28 | 150,403 |
| 2019-09-19 | $52.65 | $52.96 | $51.05 | $51.29 | $49.88 | 95,802 |
| 2019-09-18 | $52.09 | $52.60 | $50.65 | $51.96 | $50.53 | 100,364 |
| 2019-09-17 | $53.01 | $53.69 | $51.17 | $52.03 | $50.59 | 145,117 |
| 2019-09-16 | $52.70 | $53.82 | $52.23 | $53.10 | $51.64 | 111,222 |
| 2019-09-13 | $55.03 | $55.03 | $52.52 | $52.98 | $51.52 | 109,828 |
| 2019-09-12 | $55.10 | $55.65 | $53.89 | $55.15 | $53.63 | 115,517 |
| 2019-09-11 | $54.30 | $55.57 | $53.18 | $55.31 | $53.78 | 136,054 |
| 2019-09-10 | $53.65 | $54.39 | $52.74 | $54.17 | $52.68 | 151,513 |
| 2019-09-09 | $51.78 | $54.06 | $51.30 | $53.81 | $52.33 | 189,974 |
| 2019-09-06 | $51.79 | $52.99 | $50.91 | $51.41 | $49.99 | 139,148 |
| 2019-09-05 | $50.33 | $52.13 | $50.07 | $51.79 | $50.36 | 221,844 |
| 2019-09-04 | $47.97 | $50.31 | $47.97 | $50.11 | $48.73 | 184,775 |
| 2019-09-03 | $47.63 | $48.47 | $47.30 | $47.99 | $46.67 | 157,891 |
| 2019-08-30 | $48.34 | $49.20 | $47.65 | $48.17 | $46.84 | 108,207 |
| 2019-08-29 | $47.69 | $48.35 | $47.28 | $48.00 | $46.68 | 245,071 |
| 2019-08-28 | $45.22 | $47.54 | $45.22 | $47.17 | $45.87 | 136,894 |
| 2019-08-27 | $45.55 | $45.96 | $44.12 | $45.36 | $44.11 | 147,153 |
| 2019-08-26 | $45.44 | $45.87 | $44.48 | $45.25 | $44.00 | 125,762 |
| 2019-08-23 | $46.95 | $47.38 | $44.28 | $45.10 | $43.86 | 257,592 |
| 2019-08-22 | $47.17 | $48.41 | $46.87 | $46.90 | $45.61 | 255,815 |
| 2019-08-21 | $48.00 | $48.41 | $46.23 | $46.38 | $45.10 | 205,391 |
| 2019-08-20 | $48.30 | $48.75 | $47.38 | $47.61 | $46.30 | 195,598 |
| 2019-08-19 | $49.15 | $49.60 | $47.87 | $48.30 | $46.97 | 281,606 |
| 2019-08-16 | $48.32 | $49.00 | $47.74 | $48.01 | $46.69 | 195,085 |
| 2019-08-15 | $48.71 | $49.10 | $47.81 | $47.91 | $46.59 | 111,042 |
| 2019-08-14 | $50.04 | $50.60 | $48.02 | $48.43 | $47.09 | 126,185 |
| 2019-08-13 | $49.13 | $51.31 | $49.09 | $50.70 | $49.30 | 109,972 |
| 2019-08-12 | $51.01 | $52.05 | $48.41 | $49.24 | $47.79 | 142,102 |
| 2019-08-09 | $51.63 | $53.66 | $51.06 | $51.34 | $49.83 | 98,862 |
| 2019-08-08 | $51.64 | $52.93 | $50.41 | $51.78 | $50.25 | 112,658 |
| 2019-08-07 | $50.42 | $51.64 | $49.10 | $51.48 | $49.96 | 202,200 |
| 2019-08-06 | $54.91 | $54.91 | $49.98 | $50.70 | $49.20 | 275,176 |
| 2019-08-05 | $56.56 | $57.24 | $54.57 | $54.66 | $53.05 | 241,770 |
| 2019-08-02 | $53.84 | $57.54 | $53.72 | $56.98 | $55.30 | 359,384 |
| 2019-08-01 | $49.37 | $55.01 | $49.37 | $54.66 | $53.05 | 1,247,959 |
| 2019-07-31 | $61.01 | $61.73 | $46.26 | $49.99 | $48.52 | 2,998,222 |
| 2019-07-30 | $67.76 | $68.84 | $66.94 | $67.14 | $65.16 | 521,550 |
| 2019-07-29 | $69.46 | $69.63 | $67.90 | $68.04 | $66.03 | 195,493 |
| 2019-07-26 | $67.49 | $69.63 | $67.49 | $69.51 | $67.46 | 147,866 |
| 2019-07-25 | $68.02 | $68.78 | $66.93 | $67.27 | $65.29 | 131,604 |
| 2019-07-24 | $67.35 | $68.28 | $66.55 | $67.74 | $65.74 | 105,340 |
| 2019-07-23 | $67.48 | $67.71 | $65.31 | $67.30 | $65.31 | 76,383 |
| 2019-07-22 | $67.71 | $68.22 | $66.92 | $66.96 | $64.98 | 83,922 |
| 2019-07-19 | $67.87 | $69.14 | $67.28 | $67.53 | $65.54 | 100,327 |
| 2019-07-18 | $66.30 | $68.24 | $65.43 | $68.13 | $66.12 | 98,840 |
| 2019-07-17 | $67.56 | $67.70 | $66.11 | $66.18 | $64.23 | 124,361 |
| 2019-07-16 | $66.96 | $68.10 | $66.70 | $67.63 | $65.64 | 96,651 |
| 2019-07-15 | $68.34 | $68.34 | $66.57 | $67.22 | $65.24 | 169,857 |
| 2019-07-12 | $67.49 | $68.89 | $66.25 | $68.13 | $66.12 | 68,531 |
| 2019-07-11 | $69.32 | $69.32 | $67.06 | $67.40 | $65.41 | 68,071 |
| 2019-07-10 | $69.25 | $69.83 | $67.66 | $69.13 | $67.09 | 138,074 |
| 2019-07-09 | $68.94 | $68.94 | $67.49 | $68.84 | $66.81 | 140,057 |
| 2019-07-08 | $68.85 | $69.90 | $67.98 | $69.16 | $67.12 | 98,920 |
| 2019-07-05 | $68.68 | $69.77 | $67.24 | $68.99 | $66.96 | 111,874 |
| 2019-07-03 | $65.88 | $69.00 | $64.86 | $68.82 | $66.79 | 106,713 |
| 2019-07-02 | $66.40 | $67.58 | $65.19 | $65.62 | $63.68 | 114,073 |
| 2019-07-01 | $66.98 | $67.11 | $65.69 | $66.51 | $64.55 | 127,576 |
| 2019-06-28 | $65.34 | $66.81 | $64.81 | $66.31 | $64.35 | 367,732 |
| 2019-06-27 | $62.52 | $65.18 | $62.47 | $65.16 | $63.24 | 119,138 |
| 2019-06-26 | $61.11 | $62.59 | $60.05 | $62.51 | $60.67 | 205,791 |
| 2019-06-25 | $61.70 | $61.92 | $60.64 | $61.07 | $59.27 | 197,865 |
| 2019-06-24 | $66.01 | $66.01 | $61.58 | $61.73 | $59.91 | 103,938 |
| 2019-06-21 | $65.49 | $66.90 | $65.04 | $66.21 | $64.26 | 136,563 |
| 2019-06-20 | $63.62 | $66.42 | $63.62 | $65.77 | $63.83 | 141,669 |
| 2019-06-19 | $60.98 | $62.99 | $60.85 | $62.73 | $60.88 | 195,630 |
| 2019-06-18 | $61.68 | $62.00 | $60.23 | $61.49 | $59.68 | 200,369 |
| 2019-06-17 | $61.57 | $62.52 | $60.84 | $61.25 | $59.44 | 130,055 |
| 2019-06-14 | $62.80 | $63.88 | $61.66 | $61.76 | $59.94 | 79,603 |
| 2019-06-13 | $62.22 | $62.84 | $61.91 | $62.75 | $60.90 | 106,752 |
| 2019-06-12 | $63.14 | $63.50 | $61.39 | $62.02 | $60.19 | 169,365 |
| 2019-06-11 | $64.05 | $64.05 | $61.87 | $62.98 | $61.12 | 131,194 |
| 2019-06-10 | $64.47 | $65.38 | $63.45 | $63.71 | $61.83 | 67,411 |
| 2019-06-07 | $65.23 | $66.26 | $64.03 | $64.12 | $62.23 | 87,505 |
| 2019-06-06 | $65.57 | $65.57 | $64.15 | $64.94 | $63.02 | 97,472 |
| 2019-06-05 | $63.98 | $65.31 | $63.98 | $65.26 | $63.34 | 129,050 |
| 2019-06-04 | $61.55 | $63.70 | $61.03 | $63.63 | $61.75 | 94,981 |
| 2019-06-03 | $60.11 | $61.25 | $59.17 | $61.17 | $59.37 | 138,819 |
| 2019-05-31 | $59.76 | $60.38 | $59.25 | $60.21 | $58.43 | 168,775 |
| 2019-05-30 | $61.04 | $61.39 | $59.52 | $60.52 | $58.73 | 163,121 |
| 2019-05-29 | $62.65 | $63.30 | $60.09 | $60.48 | $58.70 | 147,426 |
| 2019-05-28 | $64.35 | $64.35 | $62.59 | $63.20 | $61.34 | 256,013 |
| 2019-05-24 | $63.92 | $64.59 | $63.05 | $64.31 | $62.41 | 115,348 |
| 2019-05-23 | $64.68 | $64.68 | $63.20 | $63.52 | $61.65 | 145,324 |
| 2019-05-22 | $64.48 | $65.25 | $64.00 | $64.85 | $62.94 | 70,726 |
| 2019-05-21 | $64.35 | $65.04 | $63.43 | $64.56 | $62.66 | 86,676 |
| 2019-05-20 | $63.57 | $64.98 | $62.16 | $64.60 | $62.69 | 157,774 |
| 2019-05-17 | $65.05 | $65.88 | $63.91 | $63.93 | $62.04 | 147,867 |
| 2019-05-16 | $65.86 | $67.40 | $65.32 | $65.48 | $63.55 | 101,278 |
| 2019-05-15 | $64.83 | $65.93 | $64.05 | $65.79 | $63.85 | 144,280 |
| 2019-05-14 | $65.22 | $65.84 | $64.11 | $65.03 | $63.11 | 227,406 |
| 2019-05-13 | $65.65 | $65.77 | $64.48 | $65.22 | $63.20 | 127,823 |
| 2019-05-10 | $67.75 | $68.13 | $65.23 | $66.69 | $64.62 | 223,724 |
| 2019-05-09 | $67.96 | $68.86 | $67.50 | $67.97 | $65.86 | 139,824 |
| 2019-05-08 | $69.85 | $70.61 | $68.09 | $68.34 | $66.22 | 149,902 |
| 2019-05-07 | $70.63 | $71.63 | $68.88 | $69.85 | $67.69 | 161,539 |
| 2019-05-06 | $72.00 | $72.96 | $70.50 | $71.16 | $68.96 | 236,718 |
| 2019-05-03 | $69.04 | $73.69 | $68.66 | $72.54 | $70.29 | 301,129 |
| 2019-05-02 | $68.13 | $69.52 | $64.80 | $69.04 | $66.90 | 589,608 |
| 2019-05-01 | $75.01 | $78.00 | $65.37 | $67.79 | $65.69 | 1,352,706 |
| 2019-04-30 | $86.62 | $88.07 | $85.32 | $87.87 | $85.15 | 426,877 |
| 2019-04-29 | $87.69 | $88.63 | $85.89 | $86.37 | $83.69 | 282,948 |
| 2019-04-26 | $87.20 | $88.39 | $86.28 | $87.59 | $84.88 | 146,410 |
| 2019-04-25 | $87.49 | $88.60 | $86.91 | $86.91 | $84.22 | 118,146 |
| 2019-04-24 | $87.96 | $88.65 | $86.75 | $87.79 | $85.07 | 142,880 |
| 2019-04-23 | $85.91 | $88.42 | $85.72 | $88.06 | $85.33 | 220,109 |
| 2019-04-22 | $87.03 | $88.04 | $83.68 | $85.42 | $82.77 | 174,538 |
| 2019-04-18 | $82.49 | $88.99 | $82.49 | $87.30 | $84.59 | 456,610 |
| 2019-04-17 | $81.54 | $83.09 | $80.49 | $82.87 | $80.30 | 164,052 |
| 2019-04-16 | $79.78 | $81.50 | $79.60 | $81.36 | $78.84 | 140,592 |
| 2019-04-15 | $79.13 | $80.36 | $78.76 | $79.65 | $77.18 | 95,820 |
| 2019-04-12 | $77.82 | $79.20 | $77.35 | $79.14 | $76.69 | 122,960 |
| 2019-04-11 | $77.66 | $78.00 | $76.85 | $77.75 | $75.34 | 112,751 |
| 2019-04-10 | $77.94 | $78.94 | $77.29 | $77.69 | $75.28 | 81,219 |
| 2019-04-09 | $78.49 | $78.86 | $77.14 | $77.76 | $75.35 | 108,405 |
| 2019-04-08 | $78.54 | $78.96 | $77.50 | $78.59 | $76.15 | 98,126 |
| 2019-04-05 | $78.99 | $79.08 | $78.00 | $78.73 | $76.29 | 80,323 |
| 2019-04-04 | $78.00 | $78.77 | $77.48 | $78.73 | $76.29 | 62,406 |
| 2019-04-03 | $78.03 | $78.91 | $77.35 | $77.98 | $75.56 | 80,905 |
| 2019-04-02 | $78.72 | $78.91 | $77.59 | $77.69 | $75.28 | 133,491 |
| 2019-04-01 | $77.49 | $78.83 | $76.45 | $78.73 | $76.29 | 190,782 |
| 2019-03-29 | $77.62 | $77.99 | $74.85 | $77.15 | $74.76 | 296,776 |
| 2019-03-28 | $77.35 | $78.31 | $76.18 | $77.34 | $74.94 | 152,821 |
| 2019-03-27 | $77.21 | $78.22 | $75.99 | $77.34 | $74.94 | 218,759 |
| 2019-03-26 | $79.26 | $80.02 | $76.97 | $77.37 | $74.97 | 175,980 |
| 2019-03-25 | $77.19 | $79.38 | $77.19 | $79.12 | $76.67 | 192,101 |
| 2019-03-22 | $77.26 | $78.52 | $76.51 | $77.24 | $74.85 | 180,298 |
| 2019-03-21 | $76.92 | $78.59 | $75.77 | $77.78 | $75.37 | 153,999 |
| 2019-03-20 | $74.86 | $77.47 | $73.70 | $77.01 | $74.62 | 276,962 |
| 2019-03-19 | $77.17 | $77.47 | $72.65 | $74.56 | $72.25 | 170,108 |
| 2019-03-18 | $76.23 | $78.31 | $76.23 | $76.78 | $74.40 | 177,327 |
| 2019-03-15 | $78.19 | $78.46 | $76.40 | $76.88 | $74.50 | 167,451 |
| 2019-03-14 | $79.22 | $79.45 | $76.16 | $78.01 | $75.59 | 328,286 |
| 2019-03-13 | $81.97 | $82.29 | $78.95 | $79.25 | $76.79 | 125,506 |
| 2019-03-12 | $82.31 | $83.80 | $81.53 | $81.86 | $79.32 | 143,551 |
| 2019-03-11 | $80.31 | $84.52 | $80.31 | $82.75 | $80.09 | 293,839 |
| 2019-03-08 | $79.50 | $81.18 | $77.93 | $80.17 | $77.59 | 110,766 |
| 2019-03-07 | $81.00 | $81.10 | $79.59 | $80.01 | $77.44 | 98,209 |
| 2019-03-06 | $81.32 | $82.09 | $80.03 | $81.25 | $78.64 | 171,102 |
| 2019-03-05 | $81.24 | $82.03 | $80.00 | $81.25 | $78.64 | 95,673 |
| 2019-03-04 | $81.73 | $82.24 | $80.46 | $81.68 | $79.05 | 188,821 |
| 2019-03-01 | $81.60 | $83.36 | $81.30 | $81.91 | $79.28 | 194,294 |
| 2019-02-28 | $80.40 | $82.38 | $79.52 | $81.85 | $79.22 | 277,858 |
| 2019-02-27 | $99.89 | $100.00 | $75.31 | $80.02 | $77.45 | 762,645 |
| 2019-02-26 | $78.10 | $79.40 | $77.45 | $77.76 | $75.26 | 174,404 |
| 2019-02-25 | $78.48 | $78.73 | $77.64 | $78.19 | $75.67 | 145,994 |
| 2019-02-22 | $77.82 | $78.88 | $77.15 | $78.00 | $75.49 | 113,888 |
| 2019-02-21 | $76.80 | $78.87 | $76.01 | $77.83 | $75.33 | 82,013 |
| 2019-02-20 | $77.06 | $78.88 | $76.44 | $76.51 | $74.05 | 118,824 |
| 2019-02-19 | $76.21 | $77.83 | $75.11 | $77.65 | $75.15 | 110,231 |
| 2019-02-15 | $74.05 | $76.30 | $73.30 | $76.25 | $73.80 | 103,835 |
| 2019-02-14 | $74.42 | $74.42 | $71.13 | $73.62 | $71.25 | 114,322 |
| 2019-02-13 | $74.12 | $76.30 | $73.41 | $74.77 | $72.36 | 150,333 |
| 2019-02-12 | $72.05 | $74.40 | $70.72 | $74.12 | $71.74 | 127,989 |
| 2019-02-11 | $71.09 | $72.09 | $70.76 | $71.99 | $69.67 | 96,696 |
| 2019-02-08 | $70.08 | $71.07 | $69.93 | $71.03 | $68.75 | 97,136 |
| 2019-02-07 | $70.46 | $70.66 | $69.45 | $70.09 | $67.84 | 84,120 |
| 2019-02-06 | $70.00 | $71.18 | $70.00 | $70.79 | $68.51 | 136,879 |
| 2019-02-05 | $70.99 | $71.89 | $69.89 | $70.14 | $67.88 | 124,433 |
| 2019-02-04 | $71.19 | $71.60 | $70.21 | $71.05 | $68.76 | 120,022 |
| 2019-02-01 | $71.93 | $72.00 | $70.50 | $71.17 | $68.88 | 151,196 |
| 2019-01-31 | $71.03 | $72.48 | $70.51 | $71.79 | $69.48 | 137,628 |
| 2019-01-30 | $71.56 | $72.33 | $70.53 | $70.99 | $68.71 | 154,317 |
| 2019-01-29 | $73.45 | $74.25 | $70.65 | $71.43 | $69.13 | 101,359 |
| 2019-01-28 | $69.80 | $73.45 | $68.61 | $73.31 | $70.95 | 147,341 |
| 2019-01-25 | $70.32 | $71.25 | $69.64 | $70.02 | $67.77 | 112,767 |
| 2019-01-24 | $69.25 | $70.28 | $67.69 | $70.22 | $67.96 | 101,731 |
| 2019-01-23 | $67.55 | $69.42 | $66.97 | $69.41 | $67.18 | 117,721 |
| 2019-01-22 | $67.52 | $68.64 | $66.37 | $67.32 | $65.15 | 148,422 |
| 2019-01-18 | $66.51 | $68.62 | $65.97 | $68.02 | $65.83 | 271,196 |
| 2019-01-17 | $64.25 | $66.07 | $64.25 | $66.06 | $63.93 | 189,582 |
| 2019-01-16 | $62.85 | $64.49 | $62.85 | $64.41 | $62.34 | 112,690 |
| 2019-01-15 | $62.52 | $63.07 | $61.74 | $62.82 | $60.80 | 86,424 |
| 2019-01-14 | $65.25 | $65.46 | $61.90 | $62.53 | $60.52 | 229,245 |
| 2019-01-11 | $66.32 | $67.04 | $65.70 | $65.71 | $63.60 | 345,146 |
| 2019-01-10 | $62.79 | $66.72 | $62.79 | $66.32 | $64.19 | 352,661 |
| 2019-01-09 | $60.35 | $62.92 | $59.83 | $62.79 | $60.77 | 328,889 |
| 2019-01-08 | $59.00 | $61.01 | $58.44 | $60.47 | $58.52 | 184,222 |
| 2019-01-07 | $58.10 | $58.99 | $57.58 | $58.47 | $56.59 | 129,876 |
| 2019-01-04 | $56.57 | $58.64 | $56.40 | $58.16 | $56.29 | 119,390 |
| 2019-01-03 | $56.37 | $58.95 | $55.77 | $56.19 | $54.38 | 135,262 |
| 2019-01-02 | $56.71 | $57.00 | $54.87 | $56.38 | $54.57 | 183,729 |
| 2018-12-31 | $57.37 | $58.10 | $55.73 | $57.05 | $55.21 | 137,425 |
| 2018-12-28 | $57.58 | $58.45 | $56.64 | $57.36 | $55.51 | 132,165 |
| 2018-12-27 | $56.39 | $57.52 | $55.58 | $57.52 | $55.67 | 131,833 |
| 2018-12-26 | $56.31 | $58.38 | $55.58 | $56.85 | $55.02 | 215,039 |
| 2018-12-24 | $56.46 | $57.03 | $56.13 | $56.28 | $54.47 | 91,341 |
| 2018-12-21 | $56.64 | $57.80 | $54.54 | $56.64 | $54.82 | 613,967 |
| 2018-12-20 | $55.71 | $57.12 | $55.15 | $56.47 | $54.65 | 498,435 |
| 2018-12-19 | $56.86 | $56.86 | $54.75 | $55.84 | $54.04 | 363,046 |
| 2018-12-18 | $54.93 | $56.82 | $54.93 | $56.17 | $54.36 | 272,403 |
| 2018-12-17 | $57.63 | $58.40 | $54.40 | $54.91 | $53.14 | 532,841 |
| 2018-12-14 | $56.00 | $56.76 | $53.66 | $56.51 | $54.69 | 457,486 |
| 2018-12-13 | $59.56 | $60.61 | $55.57 | $56.45 | $54.63 | 480,725 |
| 2018-12-12 | $59.72 | $61.25 | $59.20 | $60.02 | $58.09 | 238,746 |
| 2018-12-11 | $60.64 | $63.13 | $59.19 | $59.29 | $57.38 | 209,720 |
| 2018-12-10 | $61.62 | $62.30 | $60.46 | $60.60 | $58.65 | 208,545 |
| 2018-12-07 | $63.43 | $64.67 | $60.49 | $61.56 | $59.58 | 206,266 |
| 2018-12-06 | $64.21 | $64.80 | $63.20 | $63.53 | $61.49 | 131,645 |
| 2018-12-04 | $67.50 | $68.95 | $64.45 | $64.95 | $62.86 | 117,808 |
| 2018-12-03 | $68.50 | $69.62 | $66.91 | $67.63 | $65.45 | 95,806 |
| 2018-11-30 | $67.53 | $69.60 | $67.49 | $67.99 | $65.80 | 99,532 |
| 2018-11-29 | $67.99 | $68.93 | $65.02 | $67.62 | $65.44 | 147,997 |
| 2018-11-28 | $68.03 | $68.38 | $66.92 | $68.00 | $65.81 | 124,898 |
| 2018-11-27 | $70.13 | $70.13 | $67.63 | $67.83 | $65.65 | 162,722 |
| 2018-11-26 | $69.03 | $70.28 | $67.78 | $70.22 | $67.96 | 109,120 |
| 2018-11-23 | $67.83 | $69.99 | $67.83 | $68.84 | $66.63 | 35,433 |
| 2018-11-21 | $69.16 | $70.03 | $67.44 | $68.04 | $65.85 | 136,942 |
| 2018-11-20 | $68.74 | $70.02 | $67.97 | $69.15 | $66.93 | 113,015 |
| 2018-11-19 | $71.12 | $72.98 | $69.15 | $69.25 | $67.02 | 175,044 |
| 2018-11-16 | $68.29 | $71.75 | $67.86 | $71.41 | $69.11 | 169,008 |
| 2018-11-15 | $69.36 | $69.48 | $66.71 | $68.63 | $66.42 | 202,598 |
| 2018-11-14 | $70.07 | $70.94 | $68.96 | $69.77 | $67.53 | 202,636 |
| 2018-11-13 | $68.44 | $70.10 | $67.37 | $69.97 | $67.64 | 144,863 |
| 2018-11-12 | $67.96 | $69.31 | $67.18 | $68.24 | $65.97 | 156,771 |
| 2018-11-09 | $68.37 | $72.72 | $67.45 | $67.96 | $65.70 | 184,319 |
| 2018-11-08 | $69.84 | $69.97 | $68.10 | $68.78 | $66.49 | 140,301 |
| 2018-11-07 | $69.14 | $69.94 | $68.40 | $69.43 | $67.12 | 116,938 |
| 2018-11-06 | $65.91 | $68.70 | $65.91 | $68.69 | $66.40 | 161,496 |
| 2018-11-05 | $65.41 | $66.18 | $64.06 | $65.75 | $63.56 | 197,242 |
| 2018-11-02 | $70.60 | $71.31 | $64.34 | $65.42 | $63.24 | 448,287 |
| 2018-11-01 | $74.22 | $76.95 | $65.64 | $70.60 | $68.25 | 477,900 |
| 2018-10-31 | $72.01 | $72.85 | $69.28 | $71.17 | $68.80 | 268,196 |
| 2018-10-30 | $69.15 | $72.47 | $69.15 | $71.35 | $68.98 | 180,733 |
| 2018-10-29 | $68.44 | $70.13 | $68.35 | $69.00 | $66.70 | 140,024 |
| 2018-10-26 | $69.19 | $70.02 | $66.46 | $67.73 | $65.48 | 256,471 |
| 2018-10-25 | $69.43 | $70.94 | $68.08 | $69.72 | $67.40 | 204,848 |
| 2018-10-24 | $72.13 | $72.80 | $69.13 | $69.23 | $66.93 | 231,514 |
| 2018-10-23 | $74.75 | $74.75 | $71.70 | $72.04 | $69.64 | 195,934 |
| 2018-10-22 | $76.16 | $76.58 | $74.57 | $75.40 | $72.89 | 81,650 |
| 2018-10-19 | $74.25 | $76.43 | $74.25 | $75.94 | $73.41 | 71,614 |
| 2018-10-18 | $75.13 | $75.82 | $73.52 | $74.17 | $71.70 | 91,622 |
| 2018-10-17 | $75.58 | $75.90 | $74.41 | $75.30 | $72.79 | 85,654 |
| 2018-10-16 | $73.93 | $75.99 | $73.20 | $75.68 | $73.16 | 107,226 |
| 2018-10-15 | $74.25 | $74.77 | $73.25 | $73.70 | $71.25 | 114,805 |
| 2018-10-12 | $75.15 | $76.78 | $73.09 | $74.31 | $71.84 | 124,687 |
| 2018-10-11 | $75.93 | $75.99 | $74.37 | $74.49 | $72.01 | 169,271 |
| 2018-10-10 | $76.96 | $77.40 | $76.08 | $76.27 | $73.73 | 234,333 |
| 2018-10-09 | $76.10 | $77.59 | $75.94 | $76.97 | $74.41 | 102,237 |
| 2018-10-08 | $74.89 | $76.58 | $74.69 | $76.18 | $73.64 | 83,104 |
| 2018-10-05 | $75.25 | $75.66 | $73.70 | $74.79 | $72.30 | 145,414 |
| 2018-10-04 | $75.57 | $75.57 | $74.13 | $75.11 | $72.61 | 104,622 |
| 2018-10-03 | $76.16 | $76.72 | $74.93 | $75.49 | $72.98 | 122,320 |
| 2018-10-02 | $75.98 | $76.03 | $74.32 | $75.89 | $73.36 | 135,772 |
| 2018-10-01 | $79.01 | $79.11 | $75.67 | $75.91 | $73.38 | 306,681 |
| 2018-09-28 | $78.60 | $79.93 | $78.29 | $78.98 | $76.35 | 415,456 |
| 2018-09-27 | $78.44 | $79.06 | $78.02 | $78.76 | $76.14 | 109,579 |
| 2018-09-26 | $78.25 | $79.63 | $77.61 | $78.53 | $75.92 | 108,722 |
| 2018-09-25 | $77.36 | $78.62 | $77.10 | $78.25 | $75.65 | 148,881 |
| 2018-09-24 | $78.85 | $79.27 | $76.94 | $77.95 | $75.36 | 385,784 |
| 2018-09-21 | $79.06 | $80.00 | $78.50 | $79.07 | $76.44 | 179,943 |
| 2018-09-20 | $78.35 | $78.99 | $76.94 | $78.75 | $76.13 | 134,743 |
| 2018-09-19 | $79.00 | $79.93 | $77.83 | $78.10 | $75.50 | 211,057 |
| 2018-09-18 | $78.08 | $79.66 | $76.86 | $79.01 | $76.38 | 130,359 |
| 2018-09-17 | $79.18 | $79.18 | $77.08 | $78.24 | $75.64 | 154,355 |
| 2018-09-14 | $77.74 | $79.18 | $77.65 | $79.03 | $76.40 | 73,084 |
| 2018-09-13 | $77.54 | $77.88 | $76.48 | $77.84 | $75.25 | 96,812 |
| 2018-09-12 | $79.61 | $80.11 | $76.77 | $77.26 | $74.69 | 198,055 |
| 2018-09-11 | $78.00 | $80.19 | $77.13 | $79.84 | $77.18 | 164,863 |
| 2018-09-10 | $79.26 | $79.26 | $76.35 | $77.88 | $75.29 | 148,267 |
| 2018-09-07 | $78.51 | $80.44 | $78.46 | $79.03 | $76.40 | 159,624 |
| 2018-09-06 | $77.41 | $79.14 | $77.04 | $78.91 | $76.28 | 111,030 |
| 2018-09-05 | $77.13 | $77.86 | $76.03 | $77.46 | $74.88 | 162,453 |
| 2018-09-04 | $76.87 | $77.84 | $76.20 | $77.45 | $74.87 | 171,910 |
| 2018-08-31 | $75.35 | $77.65 | $75.32 | $77.11 | $74.54 | 205,059 |
| 2018-08-30 | $73.06 | $75.79 | $72.98 | $75.64 | $73.12 | 144,583 |
| 2018-08-29 | $72.15 | $73.25 | $71.49 | $72.84 | $70.42 | 185,545 |
| 2018-08-28 | $73.26 | $73.40 | $71.47 | $72.23 | $69.83 | 217,494 |
| 2018-08-27 | $74.75 | $75.92 | $73.06 | $73.20 | $70.76 | 87,148 |
| 2018-08-24 | $74.36 | $75.08 | $74.05 | $74.76 | $72.27 | 118,065 |
| 2018-08-23 | $74.48 | $74.90 | $73.37 | $74.31 | $71.84 | 63,298 |
| 2018-08-22 | $73.09 | $75.00 | $72.70 | $74.47 | $71.99 | 95,754 |
| 2018-08-21 | $73.77 | $74.02 | $72.71 | $73.05 | $70.62 | 165,505 |
| 2018-08-20 | $75.03 | $76.49 | $73.40 | $73.72 | $71.27 | 123,119 |
| 2018-08-17 | $75.31 | $76.82 | $74.36 | $75.07 | $72.57 | 130,692 |
| 2018-08-16 | $75.46 | $76.36 | $74.05 | $75.41 | $72.90 | 149,668 |
| 2018-08-15 | $76.76 | $77.06 | $74.20 | $75.13 | $72.63 | 169,106 |
| 2018-08-14 | $76.67 | $78.07 | $76.67 | $77.18 | $74.53 | 68,391 |
| 2018-08-13 | $77.06 | $78.01 | $75.66 | $76.37 | $73.75 | 167,047 |
| 2018-08-10 | $74.64 | $77.85 | $74.53 | $77.21 | $74.56 | 178,228 |
| 2018-08-09 | $77.12 | $77.26 | $74.56 | $74.92 | $72.35 | 389,241 |
| 2018-08-08 | $76.69 | $77.35 | $74.62 | $77.01 | $74.37 | 332,069 |
| 2018-08-07 | $75.72 | $77.64 | $74.11 | $76.87 | $74.23 | 293,398 |
| 2018-08-06 | $75.72 | $76.09 | $73.67 | $75.02 | $72.45 | 181,958 |
| 2018-08-03 | $71.88 | $77.15 | $71.83 | $76.11 | $73.50 | 418,337 |
| 2018-08-02 | $75.00 | $75.00 | $70.45 | $71.86 | $69.39 | 1,158,337 |
| 2018-08-01 | $82.10 | $82.33 | $79.09 | $80.66 | $77.89 | 273,006 |
| 2018-07-31 | $81.05 | $82.55 | $80.24 | $82.07 | $79.25 | 256,228 |
| 2018-07-30 | $86.11 | $86.11 | $80.10 | $81.09 | $78.31 | 277,903 |
| 2018-07-27 | $89.82 | $90.51 | $85.79 | $86.34 | $83.38 | 194,714 |
| 2018-07-26 | $90.69 | $92.36 | $89.62 | $89.81 | $86.73 | 216,657 |
| 2018-07-25 | $90.24 | $91.20 | $89.65 | $90.74 | $87.63 | 132,406 |
| 2018-07-24 | $91.84 | $92.23 | $88.90 | $89.99 | $86.90 | 204,784 |
| 2018-07-23 | $91.94 | $92.73 | $90.63 | $91.57 | $88.43 | 129,824 |
| 2018-07-20 | $91.53 | $92.90 | $90.53 | $91.93 | $88.78 | 167,701 |
| 2018-07-19 | $90.47 | $93.14 | $90.47 | $91.74 | $88.59 | 197,423 |
| 2018-07-18 | $91.36 | $91.75 | $89.46 | $90.22 | $87.13 | 138,609 |
| 2018-07-17 | $89.63 | $92.64 | $89.63 | $91.70 | $88.55 | 133,009 |
| 2018-07-16 | $89.30 | $90.20 | $87.98 | $89.62 | $86.55 | 178,124 |
| 2018-07-13 | $92.12 | $92.45 | $89.18 | $89.41 | $86.34 | 249,158 |
| 2018-07-12 | $94.13 | $94.13 | $91.32 | $92.21 | $89.05 | 195,134 |
| 2018-07-11 | $92.51 | $94.34 | $92.51 | $93.74 | $90.52 | 133,596 |
| 2018-07-10 | $93.44 | $95.60 | $92.40 | $92.80 | $89.62 | 96,384 |
| 2018-07-09 | $95.02 | $97.17 | $91.30 | $93.15 | $89.95 | 282,124 |
| 2018-07-06 | $94.80 | $96.09 | $94.30 | $94.82 | $91.57 | 78,271 |
| 2018-07-05 | $92.25 | $95.00 | $91.77 | $94.85 | $91.60 | 106,549 |
| 2018-07-03 | $92.18 | $92.80 | $90.36 | $91.93 | $88.78 | 92,103 |
| 2018-07-02 | $88.30 | $91.65 | $88.30 | $91.56 | $88.42 | 172,142 |
| 2018-06-29 | $90.82 | $92.27 | $87.44 | $88.81 | $85.76 | 188,568 |
| 2018-06-28 | $90.18 | $90.90 | $89.20 | $90.52 | $87.41 | 117,032 |
| 2018-06-27 | $93.10 | $94.26 | $89.57 | $90.17 | $87.08 | 158,763 |
| 2018-06-26 | $93.35 | $94.11 | $92.50 | $93.10 | $89.91 | 145,423 |
| 2018-06-25 | $94.63 | $94.73 | $92.04 | $93.35 | $90.15 | 133,751 |
| 2018-06-22 | $95.98 | $96.75 | $94.41 | $94.62 | $91.37 | 166,952 |
| 2018-06-21 | $98.06 | $98.07 | $94.91 | $95.51 | $92.23 | 116,418 |
| 2018-06-20 | $96.54 | $99.73 | $96.00 | $98.06 | $94.70 | 219,009 |
| 2018-06-19 | $94.88 | $96.16 | $94.35 | $96.09 | $92.79 | 77,772 |
| 2018-06-18 | $95.03 | $95.68 | $93.59 | $95.47 | $92.19 | 84,078 |
| 2018-06-15 | $94.20 | $95.13 | $92.88 | $95.02 | $91.76 | 160,696 |
| 2018-06-14 | $92.28 | $94.55 | $91.96 | $94.54 | $91.30 | 179,703 |
| 2018-06-13 | $91.76 | $93.38 | $91.37 | $91.96 | $88.81 | 81,120 |
| 2018-06-12 | $90.89 | $92.03 | $90.39 | $91.62 | $88.48 | 123,384 |
| 2018-06-11 | $94.53 | $95.74 | $89.07 | $90.59 | $87.48 | 397,917 |
| 2018-06-08 | $90.82 | $94.38 | $90.30 | $94.34 | $91.10 | 271,726 |
| 2018-06-07 | $91.21 | $92.20 | $88.99 | $90.83 | $87.71 | 254,391 |
| 2018-06-06 | $91.59 | $91.78 | $89.72 | $91.16 | $88.03 | 244,292 |
| 2018-06-05 | $87.98 | $91.65 | $87.80 | $91.59 | $88.45 | 192,095 |
| 2018-06-04 | $88.22 | $89.14 | $87.39 | $87.99 | $84.97 | 128,423 |
| 2018-06-01 | $88.30 | $89.20 | $87.50 | $87.93 | $84.91 | 132,542 |
| 2018-05-31 | $88.11 | $89.04 | $87.23 | $88.55 | $85.51 | 152,170 |
| 2018-05-30 | $88.00 | $89.12 | $87.28 | $87.89 | $84.87 | 263,940 |
| 2018-05-29 | $87.60 | $88.58 | $86.81 | $88.02 | $85.00 | 112,250 |
| 2018-05-25 | $88.18 | $89.86 | $87.38 | $87.43 | $84.43 | 196,449 |
| 2018-05-24 | $87.35 | $88.54 | $86.50 | $88.03 | $85.01 | 176,500 |
| 2018-05-23 | $85.61 | $87.44 | $84.48 | $87.33 | $84.33 | 120,468 |
| 2018-05-22 | $87.17 | $88.01 | $84.99 | $85.62 | $82.68 | 115,392 |
| 2018-05-21 | $87.00 | $88.07 | $85.33 | $86.87 | $83.89 | 124,688 |
| 2018-05-18 | $87.14 | $87.17 | $85.08 | $86.58 | $83.61 | 118,428 |
| 2018-05-17 | $86.45 | $87.67 | $85.89 | $86.66 | $83.69 | 107,623 |
| 2018-05-16 | $86.43 | $87.75 | $85.78 | $86.59 | $83.62 | 156,250 |
| 2018-05-15 | $85.52 | $86.72 | $84.48 | $85.95 | $83.00 | 216,051 |
| 2018-05-14 | $87.22 | $87.29 | $85.87 | $86.02 | $82.99 | 107,079 |
| 2018-05-11 | $88.14 | $90.13 | $87.06 | $87.39 | $84.31 | 124,184 |
| 2018-05-10 | $89.99 | $91.66 | $88.32 | $88.51 | $85.39 | 151,071 |
| 2018-05-09 | $89.00 | $89.90 | $88.19 | $89.78 | $86.62 | 132,065 |
| 2018-05-08 | $88.46 | $89.87 | $88.17 | $89.16 | $86.02 | 78,595 |
| 2018-05-07 | $86.06 | $88.62 | $86.06 | $88.55 | $85.43 | 171,723 |
| 2018-05-04 | $83.68 | $87.00 | $83.22 | $85.58 | $82.57 | 169,973 |
| 2018-05-03 | $84.58 | $85.83 | $82.77 | $83.52 | $80.58 | 192,025 |
| 2018-05-02 | $90.00 | $90.00 | $82.12 | $84.44 | $81.47 | 326,286 |
| 2018-05-01 | $95.57 | $98.26 | $92.83 | $92.99 | $89.72 | 235,676 |
| 2018-04-30 | $95.57 | $98.65 | $95.53 | $95.79 | $92.42 | 309,255 |
| 2018-04-27 | $94.31 | $95.43 | $93.63 | $95.02 | $91.68 | 117,289 |
| 2018-04-26 | $93.46 | $94.83 | $92.98 | $94.02 | $90.71 | 127,563 |
| 2018-04-25 | $93.08 | $95.18 | $91.48 | $93.25 | $89.97 | 125,897 |
| 2018-04-24 | $92.49 | $95.35 | $90.68 | $93.01 | $89.74 | 163,865 |
| 2018-04-23 | $91.83 | $92.47 | $90.49 | $92.34 | $89.09 | 164,257 |
| 2018-04-20 | $89.75 | $91.71 | $88.99 | $91.49 | $88.27 | 115,185 |
| 2018-04-19 | $91.60 | $93.49 | $89.21 | $90.42 | $87.24 | 179,485 |
| 2018-04-18 | $90.91 | $92.31 | $89.22 | $91.86 | $88.63 | 135,347 |
| 2018-04-17 | $88.14 | $90.96 | $87.96 | $90.68 | $87.49 | 91,508 |
| 2018-04-16 | $86.47 | $88.14 | $86.39 | $87.97 | $84.87 | 64,087 |
| 2018-04-13 | $86.88 | $87.54 | $85.81 | $85.90 | $82.88 | 66,731 |
| 2018-04-12 | $86.76 | $89.27 | $85.18 | $86.85 | $83.79 | 126,269 |
| 2018-04-11 | $85.00 | $87.22 | $84.50 | $86.61 | $83.56 | 124,097 |
| 2018-04-10 | $85.12 | $86.26 | $84.39 | $84.65 | $81.67 | 125,980 |
| 2018-04-09 | $86.16 | $86.51 | $83.59 | $84.00 | $81.04 | 187,889 |
| 2018-04-06 | $86.01 | $88.41 | $85.06 | $85.83 | $82.81 | 175,038 |
| 2018-04-05 | $86.61 | $87.19 | $84.99 | $86.21 | $83.18 | 211,009 |
| 2018-04-04 | $85.50 | $87.00 | $84.12 | $86.48 | $83.44 | 179,452 |
| 2018-04-03 | $86.78 | $87.41 | $85.00 | $86.12 | $83.09 | 222,335 |
| 2018-04-02 | $89.19 | $90.84 | $85.56 | $86.06 | $83.03 | 258,624 |
| 2018-03-29 | $88.22 | $90.62 | $87.69 | $89.59 | $86.44 | 246,887 |
| 2018-03-28 | $86.18 | $88.32 | $85.00 | $88.09 | $84.99 | 206,015 |
| 2018-03-27 | $86.97 | $87.91 | $85.96 | $86.24 | $83.20 | 193,911 |
| 2018-03-26 | $85.40 | $87.01 | $84.12 | $86.94 | $83.88 | 219,395 |
| 2018-03-23 | $85.45 | $86.90 | $83.90 | $85.35 | $82.35 | 2,603,900 |
| 2018-03-22 | $86.55 | $88.76 | $84.93 | $85.32 | $82.32 | 855,244 |
| 2018-03-21 | $83.44 | $84.00 | $80.35 | $80.36 | $77.53 | 143,885 |
| 2018-03-20 | $81.57 | $83.86 | $80.89 | $83.43 | $80.49 | 156,692 |
| 2018-03-19 | $79.32 | $82.11 | $78.32 | $81.39 | $78.52 | 137,963 |
| 2018-03-16 | $79.23 | $80.00 | $78.78 | $79.31 | $76.52 | 121,958 |
| 2018-03-15 | $80.00 | $80.97 | $79.06 | $79.30 | $76.51 | 108,956 |
| 2018-03-14 | $79.01 | $80.20 | $78.40 | $80.08 | $77.26 | 49,200 |
| 2018-03-13 | $78.92 | $80.32 | $78.60 | $78.98 | $76.20 | 89,054 |
| 2018-03-12 | $78.19 | $78.96 | $77.72 | $78.41 | $75.65 | 73,453 |
| 2018-03-09 | $79.00 | $79.00 | $77.21 | $78.18 | $75.43 | 102,772 |
| 2018-03-08 | $78.56 | $78.73 | $76.86 | $78.66 | $75.89 | 103,051 |
| 2018-03-07 | $75.09 | $79.79 | $75.09 | $78.59 | $75.75 | 181,684 |
| 2018-03-06 | $83.24 | $83.59 | $74.64 | $75.91 | $73.16 | 557,555 |
| 2018-03-05 | $82.27 | $84.21 | $80.96 | $83.25 | $80.24 | 189,211 |
| 2018-03-02 | $76.51 | $82.98 | $76.24 | $82.76 | $79.77 | 176,376 |
| 2018-03-01 | $87.30 | $87.30 | $73.16 | $76.51 | $73.74 | 440,530 |
| 2018-02-28 | $85.18 | $85.96 | $83.72 | $83.92 | $80.88 | 83,923 |
| 2018-02-27 | $85.51 | $86.41 | $84.56 | $85.02 | $81.94 | 186,397 |
| 2018-02-26 | $86.90 | $87.65 | $85.38 | $85.52 | $82.43 | 50,928 |
| 2018-02-23 | $84.17 | $87.04 | $84.17 | $86.65 | $83.51 | 114,622 |
| 2018-02-22 | $85.12 | $87.31 | $83.66 | $84.18 | $81.13 | 145,456 |
| 2018-02-21 | $85.46 | $87.14 | $84.54 | $84.61 | $81.55 | 107,074 |
| 2018-02-20 | $86.17 | $87.17 | $84.97 | $85.18 | $82.10 | 91,193 |
| 2018-02-16 | $87.27 | $88.83 | $86.18 | $86.54 | $83.41 | 129,359 |
| 2018-02-15 | $84.84 | $87.70 | $83.95 | $87.53 | $84.36 | 136,130 |
| 2018-02-14 | $82.90 | $86.20 | $82.67 | $85.14 | $82.06 | 149,110 |
| 2018-02-13 | $82.47 | $84.38 | $81.75 | $83.41 | $80.39 | 118,102 |
| 2018-02-12 | $82.48 | $83.67 | $80.82 | $82.48 | $79.50 | 129,144 |
| 2018-02-09 | $82.63 | $83.72 | $80.60 | $82.47 | $79.49 | 175,627 |
| 2018-02-08 | $81.56 | $83.49 | $80.90 | $82.04 | $79.07 | 147,127 |
| 2018-02-07 | $82.28 | $83.61 | $81.24 | $81.52 | $78.57 | 95,561 |
| 2018-02-06 | $80.44 | $83.22 | $79.51 | $82.54 | $79.55 | 141,943 |
| 2018-02-05 | $81.84 | $83.81 | $81.07 | $81.59 | $78.64 | 138,397 |
| 2018-02-02 | $85.88 | $86.32 | $81.98 | $82.28 | $79.30 | 165,748 |
| 2018-02-01 | $89.29 | $89.29 | $85.92 | $86.35 | $83.23 | 147,540 |
| 2018-01-31 | $81.30 | $90.34 | $81.30 | $89.54 | $86.30 | 572,085 |
| 2018-01-30 | $78.42 | $80.26 | $78.19 | $79.99 | $77.10 | 95,692 |
| 2018-01-29 | $79.48 | $79.92 | $78.41 | $78.57 | $75.73 | 77,977 |
| 2018-01-26 | $79.00 | $79.50 | $78.11 | $79.21 | $76.34 | 42,038 |
| 2018-01-25 | $81.00 | $81.74 | $78.04 | $78.71 | $75.86 | 180,507 |
| 2018-01-24 | $80.00 | $80.89 | $79.30 | $80.77 | $77.85 | 105,221 |
| 2018-01-23 | $77.90 | $80.82 | $77.38 | $80.12 | $77.22 | 198,513 |
| 2018-01-22 | $78.87 | $79.50 | $77.10 | $77.89 | $75.07 | 186,227 |
| 2018-01-19 | $77.75 | $79.91 | $77.10 | $78.88 | $76.03 | 160,771 |
| 2018-01-18 | $76.86 | $78.45 | $76.43 | $77.75 | $74.94 | 110,434 |
| 2018-01-17 | $75.73 | $77.52 | $75.29 | $77.08 | $74.29 | 90,536 |
| 2018-01-16 | $75.65 | $77.00 | $75.35 | $75.39 | $72.66 | 127,326 |
| 2018-01-12 | $76.68 | $77.41 | $73.59 | $75.41 | $72.68 | 95,290 |
| 2018-01-11 | $76.74 | $78.19 | $75.20 | $76.56 | $73.79 | 80,729 |
| 2018-01-10 | $77.13 | $77.76 | $74.98 | $76.30 | $73.54 | 137,452 |
| 2018-01-09 | $77.62 | $78.53 | $76.65 | $77.14 | $74.35 | 150,312 |
| 2018-01-08 | $77.76 | $77.97 | $75.69 | $77.41 | $74.61 | 174,988 |
| 2018-01-05 | $75.94 | $77.94 | $75.06 | $77.85 | $75.03 | 97,388 |
| 2018-01-04 | $76.58 | $77.65 | $73.62 | $75.84 | $73.10 | 159,974 |
| 2018-01-03 | $79.18 | $79.50 | $75.20 | $76.10 | $73.35 | 197,229 |
| 2018-01-02 | $77.22 | $79.45 | $76.81 | $79.20 | $76.33 | 274,709 |
| 2017-12-29 | $75.82 | $80.75 | $74.77 | $76.88 | $74.10 | 255,982 |
| 2017-12-28 | $75.10 | $76.97 | $74.43 | $76.18 | $73.42 | 86,029 |
| 2017-12-27 | $74.49 | $75.19 | $73.88 | $75.07 | $72.35 | 97,985 |
| 2017-12-26 | $73.82 | $74.37 | $73.31 | $74.23 | $71.54 | 47,972 |
| 2017-12-22 | $77.31 | $77.31 | $73.97 | $73.97 | $71.29 | 78,151 |
| 2017-12-21 | $77.92 | $78.00 | $76.16 | $77.03 | $74.24 | 105,947 |
| 2017-12-20 | $78.18 | $78.72 | $75.36 | $77.89 | $75.07 | 236,888 |
| 2017-12-19 | $74.81 | $78.43 | $73.53 | $77.93 | $75.11 | 346,937 |
| 2017-12-18 | $73.29 | $76.09 | $73.29 | $74.83 | $72.12 | 141,528 |
| 2017-12-15 | $73.76 | $74.78 | $72.56 | $72.96 | $70.32 | 201,605 |
| 2017-12-14 | $74.42 | $75.60 | $73.36 | $73.85 | $71.18 | 123,476 |
| 2017-12-13 | $74.25 | $75.07 | $73.03 | $74.41 | $71.72 | 141,107 |
| 2017-12-12 | $74.34 | $74.90 | $73.43 | $74.09 | $71.41 | 149,150 |
| 2017-12-11 | $73.74 | $74.66 | $73.47 | $74.01 | $71.33 | 90,642 |
| 2017-12-08 | $74.49 | $74.50 | $73.18 | $73.76 | $71.09 | 132,045 |
| 2017-12-07 | $74.76 | $74.90 | $73.55 | $74.28 | $71.59 | 92,867 |
| 2017-12-06 | $74.43 | $75.71 | $73.69 | $74.75 | $72.05 | 102,060 |
| 2017-12-05 | $75.76 | $76.60 | $74.30 | $74.91 | $72.20 | 90,175 |
| 2017-12-04 | $75.85 | $76.98 | $75.28 | $75.94 | $73.19 | 139,701 |
| 2017-12-01 | $74.21 | $75.06 | $73.19 | $74.91 | $72.20 | 155,101 |
| 2017-11-30 | $74.04 | $74.76 | $73.41 | $74.35 | $71.66 | 74,289 |
| 2017-11-29 | $74.11 | $74.11 | $72.80 | $73.98 | $71.30 | 73,619 |
| 2017-11-28 | $72.52 | $74.85 | $72.52 | $74.21 | $71.52 | 160,531 |
| 2017-11-27 | $74.25 | $74.25 | $71.75 | $72.25 | $69.64 | 123,518 |
| 2017-11-24 | $73.36 | $75.00 | $73.36 | $74.25 | $71.56 | 50,573 |
| 2017-11-22 | $73.31 | $74.51 | $72.21 | $73.03 | $70.39 | 134,031 |
| 2017-11-21 | $73.45 | $74.89 | $72.60 | $73.17 | $70.52 | 125,980 |
| 2017-11-20 | $73.20 | $74.48 | $72.68 | $73.46 | $70.80 | 106,287 |
| 2017-11-17 | $73.67 | $75.01 | $72.64 | $73.38 | $70.72 | 151,307 |
| 2017-11-16 | $73.25 | $75.32 | $73.25 | $73.75 | $71.08 | 100,840 |
| 2017-11-15 | $73.54 | $74.00 | $72.41 | $73.10 | $70.46 | 121,308 |
| 2017-11-14 | $74.50 | $75.70 | $73.26 | $73.51 | $70.85 | 92,377 |
| 2017-11-13 | $75.30 | $75.79 | $74.48 | $74.51 | $71.81 | 146,423 |
| 2017-11-10 | $76.10 | $78.02 | $74.39 | $75.31 | $72.55 | 286,357 |
| 2017-11-09 | $75.26 | $75.87 | $73.85 | $75.77 | $72.99 | 98,327 |
| 2017-11-08 | $73.88 | $75.72 | $72.82 | $75.22 | $72.46 | 135,686 |
| 2017-11-07 | $73.65 | $74.40 | $72.88 | $74.17 | $71.45 | 111,116 |
| 2017-11-06 | $72.77 | $73.75 | $70.91 | $73.49 | $70.79 | 173,819 |
| 2017-11-03 | $70.00 | $74.19 | $69.04 | $72.83 | $70.16 | 231,509 |
| 2017-11-02 | $67.00 | $70.75 | $63.02 | $70.01 | $67.44 | 295,311 |
| 2017-11-01 | $68.21 | $68.76 | $62.76 | $62.96 | $60.65 | 171,473 |
| 2017-10-31 | $66.85 | $68.43 | $66.04 | $67.96 | $65.47 | 176,856 |
| 2017-10-30 | $64.94 | $66.69 | $64.58 | $66.59 | $64.15 | 113,782 |
| 2017-10-27 | $64.72 | $65.75 | $64.13 | $65.15 | $62.76 | 73,701 |
| 2017-10-26 | $64.74 | $65.60 | $64.61 | $64.71 | $62.34 | 48,899 |
| 2017-10-25 | $64.20 | $64.58 | $63.50 | $64.49 | $62.12 | 57,686 |
| 2017-10-24 | $63.79 | $64.40 | $62.58 | $64.21 | $61.85 | 73,078 |
| 2017-10-23 | $62.79 | $63.93 | $61.83 | $63.93 | $61.58 | 56,812 |
| 2017-10-20 | $63.47 | $63.56 | $62.45 | $62.90 | $60.59 | 45,047 |
| 2017-10-19 | $64.18 | $64.18 | $62.32 | $62.94 | $60.63 | 86,853 |
| 2017-10-18 | $63.44 | $64.49 | $62.93 | $64.08 | $61.73 | 50,078 |
| 2017-10-17 | $64.68 | $65.08 | $63.07 | $63.54 | $61.21 | 55,079 |
| 2017-10-16 | $62.14 | $65.07 | $62.14 | $64.67 | $62.30 | 80,809 |
| 2017-10-13 | $62.98 | $63.26 | $61.74 | $61.85 | $59.58 | 85,820 |
| 2017-10-12 | $63.32 | $63.32 | $62.58 | $62.72 | $60.42 | 66,672 |
| 2017-10-11 | $62.67 | $63.39 | $62.47 | $63.17 | $60.85 | 56,483 |
| 2017-10-10 | $63.32 | $63.70 | $61.96 | $62.76 | $60.46 | 54,982 |
| 2017-10-09 | $62.56 | $63.52 | $62.52 | $63.23 | $60.91 | 82,333 |
| 2017-10-06 | $63.07 | $63.19 | $61.79 | $62.19 | $59.91 | 88,812 |
| 2017-10-05 | $63.96 | $64.19 | $62.55 | $63.03 | $60.72 | 86,504 |
| 2017-10-04 | $62.52 | $64.30 | $62.52 | $63.57 | $61.24 | 144,142 |
| 2017-10-03 | $62.00 | $62.89 | $61.72 | $62.41 | $60.12 | 82,185 |
| 2017-10-02 | $60.92 | $61.86 | $60.30 | $61.85 | $59.58 | 79,373 |
| 2017-09-29 | $60.31 | $60.78 | $60.00 | $60.63 | $58.40 | 187,776 |
| 2017-09-28 | $58.97 | $60.39 | $58.42 | $60.09 | $57.88 | 79,362 |
| 2017-09-27 | $57.86 | $58.98 | $57.33 | $58.93 | $56.77 | 86,449 |
| 2017-09-26 | $57.86 | $58.34 | $57.19 | $57.66 | $55.54 | 79,348 |
| 2017-09-25 | $58.61 | $58.67 | $57.05 | $57.77 | $55.65 | 67,370 |
| 2017-09-22 | $58.22 | $59.49 | $57.53 | $58.57 | $56.42 | 91,331 |
| 2017-09-21 | $57.87 | $58.64 | $57.48 | $58.08 | $55.95 | 66,794 |
| 2017-09-20 | $58.34 | $58.67 | $57.59 | $58.21 | $56.07 | 62,331 |
| 2017-09-19 | $59.27 | $59.36 | $58.04 | $58.27 | $56.13 | 103,082 |
| 2017-09-18 | $59.25 | $59.77 | $58.35 | $59.28 | $57.10 | 101,929 |
| 2017-09-15 | $58.97 | $59.45 | $58.28 | $59.19 | $57.02 | 128,744 |
| 2017-09-14 | $58.89 | $59.62 | $58.39 | $58.83 | $56.67 | 87,837 |
| 2017-09-13 | $57.94 | $59.31 | $57.67 | $58.99 | $56.83 | 65,697 |
| 2017-09-12 | $58.94 | $59.73 | $57.29 | $58.36 | $56.22 | 104,813 |
| 2017-09-11 | $59.99 | $60.80 | $58.54 | $58.95 | $56.79 | 137,764 |
| 2017-09-08 | $59.09 | $60.21 | $58.48 | $59.48 | $57.30 | 126,828 |
| 2017-09-07 | $58.56 | $59.62 | $58.30 | $58.98 | $56.82 | 130,562 |
| 2017-09-06 | $58.52 | $59.03 | $57.19 | $58.21 | $56.07 | 143,807 |
| 2017-09-05 | $56.86 | $58.43 | $56.38 | $58.26 | $56.12 | 89,886 |
| 2017-09-01 | $56.41 | $57.21 | $55.11 | $57.20 | $55.10 | 131,818 |
| 2017-08-31 | $57.81 | $58.03 | $55.63 | $56.23 | $54.17 | 178,363 |
| 2017-08-30 | $56.87 | $59.20 | $56.87 | $57.58 | $55.47 | 200,396 |
| 2017-08-29 | $56.34 | $57.70 | $55.04 | $56.66 | $54.58 | 244,483 |
| 2017-08-28 | $56.25 | $57.19 | $55.07 | $56.93 | $54.84 | 120,605 |
| 2017-08-25 | $57.53 | $58.12 | $55.88 | $55.99 | $53.94 | 103,268 |
| 2017-08-24 | $56.90 | $58.56 | $56.57 | $57.93 | $55.80 | 196,076 |
| 2017-08-23 | $57.02 | $57.50 | $56.58 | $56.78 | $54.70 | 51,397 |
| 2017-08-22 | $57.46 | $57.78 | $55.75 | $57.20 | $55.10 | 100,874 |
| 2017-08-21 | $57.70 | $58.22 | $57.11 | $57.44 | $55.33 | 82,055 |
| 2017-08-18 | $57.21 | $58.52 | $57.21 | $58.07 | $55.94 | 89,214 |
| 2017-08-17 | $60.47 | $60.89 | $57.51 | $57.56 | $55.45 | 133,314 |
| 2017-08-16 | $60.41 | $62.00 | $59.92 | $60.79 | $58.56 | 188,195 |
| 2017-08-15 | $59.96 | $61.16 | $59.41 | $61.05 | $57.96 | 90,018 |
| 2017-08-14 | $59.75 | $60.65 | $59.31 | $59.57 | $56.56 | 97,005 |
| 2017-08-11 | $58.74 | $59.77 | $58.25 | $59.17 | $56.18 | 91,287 |
| 2017-08-10 | $57.92 | $58.56 | $57.36 | $58.50 | $55.54 | 51,802 |
| 2017-08-09 | $57.46 | $58.37 | $56.52 | $58.31 | $55.36 | 74,520 |
| 2017-08-08 | $58.14 | $59.24 | $57.37 | $57.90 | $54.97 | 91,299 |
| 2017-08-07 | $58.61 | $59.82 | $57.53 | $58.36 | $55.41 | 137,810 |
| 2017-08-04 | $58.39 | $59.52 | $56.27 | $58.43 | $55.47 | 146,319 |
| 2017-08-03 | $54.99 | $59.93 | $53.99 | $58.30 | $55.35 | 347,605 |
| 2017-08-02 | $57.77 | $58.50 | $56.26 | $56.76 | $53.89 | 192,882 |
| 2017-08-01 | $59.34 | $59.35 | $57.64 | $57.75 | $54.83 | 150,790 |
| 2017-07-31 | $58.42 | $59.58 | $57.74 | $58.96 | $55.98 | 113,536 |
| 2017-07-28 | $58.85 | $59.67 | $57.90 | $58.36 | $55.41 | 103,148 |
| 2017-07-27 | $59.61 | $59.84 | $58.63 | $58.85 | $55.87 | 103,682 |
| 2017-07-26 | $59.57 | $60.62 | $59.12 | $59.21 | $56.21 | 154,770 |
| 2017-07-25 | $59.05 | $59.44 | $58.20 | $59.35 | $56.35 | 84,282 |
| 2017-07-24 | $58.31 | $58.83 | $57.73 | $58.60 | $55.63 | 104,820 |
| 2017-07-21 | $58.89 | $59.61 | $58.24 | $58.61 | $55.64 | 200,306 |
| 2017-07-20 | $57.79 | $58.99 | $57.41 | $58.65 | $55.68 | 160,622 |
| 2017-07-19 | $56.16 | $57.94 | $56.16 | $57.80 | $54.88 | 122,763 |
| 2017-07-18 | $54.38 | $56.39 | $54.22 | $56.28 | $53.43 | 127,491 |
| 2017-07-17 | $54.14 | $54.39 | $53.51 | $54.31 | $51.56 | 115,635 |
| 2017-07-14 | $52.62 | $54.61 | $52.61 | $54.30 | $51.55 | 150,588 |
| 2017-07-13 | $52.09 | $52.71 | $51.82 | $52.60 | $49.94 | 73,186 |
| 2017-07-12 | $50.83 | $52.15 | $50.71 | $52.04 | $49.41 | 87,690 |
| 2017-07-11 | $50.17 | $51.05 | $49.58 | $50.77 | $48.20 | 97,397 |
| 2017-07-10 | $50.49 | $50.66 | $49.65 | $50.15 | $47.61 | 84,828 |
| 2017-07-07 | $50.36 | $51.15 | $49.88 | $50.50 | $47.94 | 92,448 |
| 2017-07-06 | $50.58 | $50.81 | $49.90 | $50.07 | $47.54 | 83,554 |
| 2017-07-05 | $51.14 | $51.33 | $50.37 | $50.90 | $48.32 | 126,091 |
| 2017-07-03 | $51.01 | $51.54 | $50.96 | $51.21 | $48.62 | 88,649 |
| 2017-06-30 | $51.14 | $51.75 | $51.10 | $51.17 | $48.58 | 131,951 |
| 2017-06-29 | $50.74 | $51.27 | $49.82 | $51.14 | $48.55 | 139,898 |
| 2017-06-28 | $49.81 | $51.32 | $49.28 | $50.95 | $48.37 | 161,754 |
| 2017-06-27 | $49.54 | $51.40 | $48.35 | $49.79 | $47.27 | 141,384 |
| 2017-06-26 | $49.72 | $50.27 | $49.15 | $49.51 | $47.00 | 49,197 |
| 2017-06-23 | $47.94 | $49.69 | $47.68 | $49.57 | $47.06 | 129,955 |
| 2017-06-22 | $49.13 | $49.30 | $48.01 | $48.20 | $45.76 | 62,046 |
| 2017-06-21 | $49.04 | $50.90 | $49.04 | $49.32 | $46.82 | 85,515 |
| 2017-06-20 | $51.37 | $51.50 | $48.77 | $48.79 | $46.32 | 117,581 |
| 2017-06-19 | $51.94 | $52.00 | $51.05 | $51.26 | $48.67 | 52,538 |
| 2017-06-16 | $50.65 | $51.95 | $50.65 | $51.80 | $49.18 | 104,646 |
| 2017-06-15 | $50.45 | $51.41 | $50.31 | $50.99 | $48.41 | 52,255 |
| 2017-06-14 | $50.21 | $51.94 | $50.11 | $51.07 | $48.49 | 99,098 |
| 2017-06-13 | $49.46 | $50.37 | $49.09 | $50.07 | $47.54 | 71,051 |
| 2017-06-12 | $49.80 | $50.20 | $48.80 | $49.35 | $46.85 | 72,095 |
| 2017-06-09 | $49.84 | $50.21 | $49.22 | $49.74 | $47.22 | 107,902 |
| 2017-06-08 | $49.62 | $50.49 | $48.98 | $49.73 | $47.21 | 73,917 |
| 2017-06-07 | $49.73 | $49.86 | $48.64 | $49.78 | $47.26 | 87,616 |
| 2017-06-06 | $48.33 | $49.96 | $47.64 | $49.79 | $47.27 | 141,719 |
| 2017-06-05 | $50.66 | $50.66 | $48.51 | $48.69 | $46.23 | 103,965 |
| 2017-06-02 | $51.34 | $51.95 | $49.75 | $50.71 | $48.14 | 158,290 |
| 2017-06-01 | $51.18 | $51.46 | $50.39 | $51.11 | $48.52 | 92,343 |
| 2017-05-31 | $51.20 | $51.68 | $50.46 | $51.21 | $48.62 | 183,842 |
| 2017-05-30 | $53.78 | $53.78 | $51.17 | $51.20 | $48.61 | 158,974 |
| 2017-05-26 | $52.32 | $53.95 | $51.93 | $53.68 | $50.96 | 114,978 |
| 2017-05-25 | $54.00 | $54.15 | $52.00 | $52.17 | $49.53 | 108,419 |
| 2017-05-24 | $53.98 | $54.28 | $53.07 | $53.90 | $51.17 | 98,587 |
| 2017-05-23 | $54.25 | $54.56 | $53.53 | $54.15 | $51.41 | 92,847 |
| 2017-05-22 | $53.95 | $54.60 | $53.61 | $54.08 | $51.34 | 114,070 |
| 2017-05-19 | $53.61 | $54.34 | $53.49 | $53.75 | $51.03 | 79,187 |
| 2017-05-18 | $53.23 | $53.88 | $53.05 | $53.63 | $50.92 | 79,870 |
| 2017-05-17 | $53.50 | $54.03 | $52.87 | $53.31 | $50.61 | 115,350 |
| 2017-05-16 | $54.24 | $54.28 | $53.70 | $54.18 | $51.44 | 107,250 |
| 2017-05-15 | $53.58 | $55.35 | $53.58 | $54.04 | $51.31 | 64,314 |
| 2017-05-12 | $53.91 | $54.20 | $53.24 | $53.41 | $50.70 | 67,283 |
| 2017-05-11 | $53.78 | $54.27 | $53.01 | $53.89 | $51.16 | 79,151 |
| 2017-05-10 | $53.51 | $54.07 | $53.44 | $53.86 | $51.10 | 63,373 |
| 2017-05-09 | $53.92 | $53.92 | $52.13 | $53.56 | $50.81 | 171,355 |
| 2017-05-08 | $54.55 | $55.13 | $53.31 | $53.75 | $50.99 | 130,456 |
| 2017-05-05 | $55.41 | $56.68 | $52.86 | $54.79 | $51.98 | 265,084 |
| 2017-05-04 | $52.40 | $58.00 | $52.40 | $56.69 | $53.78 | 624,775 |
| 2017-05-03 | $51.63 | $52.06 | $51.00 | $51.91 | $49.25 | 169,507 |
| 2017-05-02 | $52.25 | $52.25 | $51.65 | $51.87 | $49.20 | 95,010 |
| 2017-05-01 | $52.36 | $52.71 | $51.51 | $52.25 | $49.57 | 155,837 |
| 2017-04-28 | $52.75 | $52.95 | $52.31 | $52.36 | $49.67 | 95,280 |
| 2017-04-27 | $53.58 | $54.07 | $52.56 | $52.77 | $50.06 | 86,404 |
| 2017-04-26 | $54.19 | $54.57 | $53.44 | $53.52 | $50.77 | 140,806 |
| 2017-04-25 | $54.38 | $55.39 | $53.68 | $54.18 | $51.40 | 118,020 |
| 2017-04-24 | $53.68 | $54.37 | $53.02 | $54.03 | $51.26 | 107,137 |
| 2017-04-21 | $53.61 | $54.13 | $52.68 | $52.92 | $50.20 | 146,591 |
| 2017-04-20 | $53.26 | $54.15 | $52.89 | $53.88 | $51.12 | 113,010 |
| 2017-04-19 | $51.70 | $53.62 | $51.70 | $53.11 | $50.39 | 124,933 |
| 2017-04-18 | $51.98 | $52.91 | $51.43 | $51.75 | $49.10 | 111,721 |
| 2017-04-17 | $51.98 | $52.30 | $51.24 | $52.00 | $49.33 | 122,045 |
| 2017-04-13 | $52.98 | $53.40 | $51.85 | $51.94 | $49.28 | 122,700 |
| 2017-04-12 | $53.28 | $54.86 | $52.53 | $52.89 | $50.18 | 272,872 |
| 2017-04-11 | $52.58 | $53.52 | $51.87 | $53.03 | $50.31 | 192,006 |
| 2017-04-10 | $52.72 | $53.41 | $51.83 | $52.67 | $49.97 | 210,424 |
| 2017-04-07 | $54.65 | $54.97 | $52.38 | $52.70 | $50.00 | 242,674 |
| 2017-04-06 | $53.78 | $54.93 | $52.18 | $54.79 | $51.98 | 226,512 |
| 2017-04-05 | $54.25 | $55.31 | $53.89 | $53.91 | $51.14 | 165,446 |
| 2017-04-04 | $53.56 | $54.23 | $53.38 | $54.08 | $51.31 | 188,326 |
| 2017-04-03 | $54.23 | $55.13 | $53.54 | $53.64 | $50.89 | 195,696 |
| 2017-03-31 | $54.44 | $55.23 | $54.21 | $54.23 | $51.45 | 154,129 |
| 2017-03-30 | $54.95 | $55.25 | $53.49 | $54.69 | $51.88 | 121,566 |
| 2017-03-29 | $53.21 | $55.33 | $52.95 | $54.98 | $52.16 | 143,050 |
| 2017-03-28 | $54.05 | $54.33 | $52.89 | $53.33 | $50.59 | 82,398 |
| 2017-03-27 | $53.16 | $54.65 | $52.62 | $54.00 | $51.23 | 90,164 |
| 2017-03-24 | $53.76 | $54.27 | $53.21 | $53.95 | $51.18 | 132,114 |
| 2017-03-23 | $53.04 | $54.10 | $52.53 | $53.70 | $50.94 | 152,946 |
| 2017-03-22 | $53.13 | $53.69 | $52.73 | $53.09 | $50.37 | 186,674 |
| 2017-03-21 | $54.91 | $54.91 | $53.05 | $53.15 | $50.42 | 135,275 |
| 2017-03-20 | $54.32 | $55.00 | $53.92 | $54.55 | $51.75 | 102,598 |
| 2017-03-17 | $53.53 | $56.17 | $53.52 | $54.54 | $51.74 | 435,481 |
| 2017-03-16 | $53.67 | $54.35 | $50.28 | $53.74 | $50.98 | 151,743 |
| 2017-03-15 | $51.73 | $53.67 | $51.64 | $53.46 | $50.72 | 175,423 |
| 2017-03-14 | $50.85 | $51.71 | $49.53 | $51.60 | $48.95 | 175,748 |
| 2017-03-13 | $49.59 | $51.50 | $49.59 | $50.98 | $48.36 | 172,119 |
| 2017-03-10 | $49.95 | $50.54 | $49.41 | $50.01 | $47.44 | 144,201 |
| 2017-03-09 | $49.20 | $51.77 | $49.20 | $49.30 | $46.77 | 243,793 |
| 2017-03-08 | $47.06 | $51.18 | $46.86 | $49.16 | $46.64 | 9,072 |
| 2017-03-07 | $44.78 | $45.13 | $43.85 | $44.68 | $42.39 | 234,462 |
| 2017-03-06 | $46.72 | $47.44 | $44.77 | $44.98 | $42.67 | 283,723 |
| 2017-03-03 | $46.00 | $47.13 | $45.63 | $47.06 | $44.65 | 175,366 |
| 2017-03-02 | $45.54 | $46.16 | $44.66 | $45.90 | $43.55 | 262,990 |
| 2017-03-01 | $44.63 | $45.97 | $43.89 | $45.57 | $43.23 | 213,081 |
| 2017-02-28 | $44.04 | $44.62 | $43.80 | $44.23 | $41.96 | 121,798 |
| 2017-02-27 | $43.77 | $44.36 | $43.10 | $44.17 | $41.90 | 71,861 |
| 2017-02-24 | $43.96 | $44.36 | $43.70 | $43.95 | $41.66 | 50,151 |
| 2017-02-23 | $44.71 | $44.71 | $43.48 | $44.10 | $41.80 | 80,978 |
| 2017-02-22 | $44.19 | $44.58 | $43.95 | $44.46 | $42.14 | 76,056 |
| 2017-02-21 | $44.29 | $44.69 | $43.94 | $44.15 | $41.85 | 57,110 |
| 2017-02-17 | $43.70 | $44.28 | $43.70 | $44.05 | $41.75 | 109,185 |
| 2017-02-16 | $43.06 | $43.82 | $42.80 | $43.81 | $41.52 | 153,857 |
| 2017-02-15 | $42.83 | $43.65 | $42.61 | $43.00 | $40.76 | 136,083 |
| 2017-02-14 | $44.15 | $44.54 | $42.56 | $42.93 | $40.69 | 153,315 |
| 2017-02-13 | $44.42 | $44.85 | $44.09 | $44.18 | $41.88 | 67,085 |
| 2017-02-10 | $44.48 | $44.91 | $43.76 | $44.17 | $41.87 | 73,112 |
| 2017-02-09 | $42.47 | $44.59 | $42.04 | $44.43 | $42.07 | 145,174 |
| 2017-02-08 | $43.31 | $43.75 | $42.38 | $42.49 | $40.24 | 125,565 |
| 2017-02-07 | $44.24 | $44.36 | $43.05 | $43.33 | $41.03 | 97,819 |
| 2017-02-06 | $45.14 | $45.50 | $44.26 | $44.27 | $41.92 | 93,285 |
| 2017-02-03 | $44.14 | $45.69 | $43.81 | $45.32 | $42.92 | 134,223 |
| 2017-02-02 | $43.55 | $44.41 | $42.93 | $43.66 | $41.35 | 205,689 |
| 2017-02-01 | $42.39 | $43.74 | $41.93 | $43.42 | $41.12 | 227,738 |
| 2017-01-31 | $41.80 | $42.74 | $41.35 | $42.39 | $40.14 | 169,275 |
| 2017-01-30 | $42.37 | $42.47 | $41.52 | $41.88 | $39.66 | 204,015 |
| 2017-01-27 | $42.42 | $42.60 | $41.69 | $42.51 | $40.26 | 143,735 |
| 2017-01-26 | $42.69 | $43.11 | $42.09 | $42.34 | $40.10 | 157,254 |
| 2017-01-25 | $42.43 | $43.64 | $42.42 | $43.10 | $40.81 | 176,331 |
| 2017-01-24 | $41.93 | $42.68 | $41.16 | $42.36 | $40.11 | 162,951 |
| 2017-01-23 | $42.69 | $43.25 | $42.02 | $42.18 | $39.94 | 144,449 |
| 2017-01-20 | $43.56 | $44.02 | $42.61 | $42.94 | $40.66 | 144,297 |
| 2017-01-19 | $44.73 | $44.75 | $43.45 | $43.55 | $41.24 | 148,468 |
| 2017-01-18 | $44.95 | $45.70 | $44.15 | $44.65 | $42.28 | 140,995 |
| 2017-01-17 | $44.31 | $45.54 | $44.00 | $44.87 | $42.49 | 271,016 |
| 2017-01-13 | $44.31 | $45.39 | $44.24 | $44.71 | $42.34 | 341,073 |
| 2017-01-12 | $46.92 | $47.26 | $43.24 | $44.23 | $41.88 | 918,446 |
| 2017-01-11 | $48.35 | $48.63 | $46.87 | $47.21 | $44.71 | 143,757 |
| 2017-01-10 | $48.80 | $48.85 | $47.37 | $48.44 | $45.87 | 195,906 |
| 2017-01-09 | $49.21 | $49.61 | $48.33 | $48.78 | $46.19 | 122,895 |
| 2017-01-06 | $50.11 | $50.12 | $49.03 | $49.50 | $46.88 | 63,916 |
| 2017-01-05 | $50.25 | $50.51 | $49.59 | $49.93 | $47.28 | 87,790 |
| 2017-01-04 | $49.50 | $50.67 | $49.06 | $50.50 | $47.82 | 160,514 |
| 2017-01-03 | $50.40 | $50.44 | $49.05 | $49.46 | $46.84 | 219,870 |
| 2016-12-30 | $50.37 | $50.59 | $49.82 | $49.98 | $47.33 | 217,147 |
| 2016-12-29 | $50.70 | $51.11 | $49.79 | $50.43 | $47.76 | 146,298 |
| 2016-12-28 | $51.71 | $51.73 | $49.89 | $50.13 | $47.47 | 200,393 |
| 2016-12-27 | $50.44 | $53.22 | $49.24 | $51.64 | $48.90 | 256,466 |
| 2016-12-23 | $50.13 | $50.96 | $49.97 | $50.14 | $47.48 | 138,636 |
| 2016-12-22 | $49.65 | $50.99 | $49.06 | $50.30 | $47.63 | 103,545 |
| 2016-12-21 | $49.06 | $50.86 | $49.06 | $49.51 | $46.88 | 140,420 |
| 2016-12-20 | $50.22 | $51.52 | $49.47 | $50.81 | $48.12 | 135,213 |
| 2016-12-19 | $49.49 | $51.20 | $49.00 | $50.22 | $47.56 | 195,123 |
| 2016-12-16 | $49.15 | $50.00 | $49.14 | $49.60 | $46.97 | 166,755 |
| 2016-12-15 | $49.23 | $49.59 | $48.60 | $48.95 | $46.35 | 179,064 |
| 2016-12-14 | $49.25 | $49.73 | $48.72 | $49.00 | $46.40 | 124,982 |
| 2016-12-13 | $50.14 | $50.37 | $49.18 | $49.52 | $46.89 | 143,782 |
| 2016-12-12 | $49.82 | $50.43 | $49.74 | $49.89 | $47.24 | 181,332 |
| 2016-12-09 | $49.49 | $50.00 | $49.42 | $49.82 | $47.18 | 149,932 |
| 2016-12-08 | $48.87 | $49.38 | $48.39 | $49.31 | $46.70 | 133,187 |
| 2016-12-07 | $48.41 | $49.40 | $47.75 | $48.66 | $46.08 | 138,232 |
| 2016-12-06 | $47.74 | $48.70 | $47.16 | $48.61 | $46.03 | 174,958 |
| 2016-12-05 | $47.46 | $48.63 | $47.01 | $47.79 | $45.26 | 132,090 |
| 2016-12-02 | $47.31 | $47.70 | $46.65 | $47.22 | $44.72 | 250,526 |
| 2016-12-01 | $47.30 | $47.93 | $46.25 | $47.23 | $44.73 | 386,153 |
| 2016-11-30 | $47.34 | $47.79 | $46.88 | $47.30 | $44.79 | 198,057 |
| 2016-11-29 | $47.81 | $47.81 | $46.62 | $47.22 | $44.72 | 183,869 |
| 2016-11-28 | $47.81 | $48.18 | $47.40 | $47.44 | $44.92 | 84,670 |
| 2016-11-25 | $48.85 | $48.85 | $47.35 | $48.07 | $45.52 | 48,923 |
| 2016-11-23 | $48.77 | $49.41 | $48.14 | $48.28 | $45.72 | 285,823 |
| 2016-11-22 | $48.61 | $49.34 | $48.17 | $48.88 | $46.29 | 258,006 |
| 2016-11-21 | $48.12 | $48.75 | $47.29 | $48.39 | $45.82 | 204,258 |
| 2016-11-18 | $46.83 | $47.87 | $46.45 | $47.76 | $45.23 | 162,412 |
| 2016-11-17 | $45.96 | $47.15 | $45.64 | $46.65 | $44.18 | 242,072 |
| 2016-11-16 | $43.71 | $46.11 | $42.22 | $45.74 | $43.31 | 207,180 |
| 2016-11-15 | $43.68 | $44.52 | $42.01 | $44.15 | $41.81 | 174,188 |
| 2016-11-14 | $42.08 | $44.00 | $41.42 | $43.88 | $41.55 | 181,554 |
| 2016-11-11 | $41.00 | $42.03 | $40.26 | $41.84 | $39.62 | 117,222 |
| 2016-11-10 | $41.72 | $42.00 | $39.81 | $41.06 | $38.88 | 165,039 |
| 2016-11-09 | $39.12 | $41.74 | $39.02 | $41.66 | $39.45 | 164,477 |
| 2016-11-08 | $39.81 | $40.05 | $39.39 | $39.80 | $37.67 | 115,629 |
| 2016-11-07 | $39.65 | $40.17 | $39.24 | $39.76 | $37.63 | 130,868 |
| 2016-11-04 | $39.10 | $39.96 | $38.39 | $39.12 | $37.03 | 282,591 |
| 2016-11-03 | $39.66 | $40.31 | $38.81 | $38.97 | $36.89 | 220,243 |
| 2016-11-02 | $35.49 | $40.00 | $34.77 | $39.78 | $37.65 | 758,144 |
| 2016-11-01 | $35.38 | $35.67 | $34.35 | $34.62 | $32.77 | 248,350 |
| 2016-10-31 | $35.32 | $35.74 | $34.73 | $35.21 | $33.33 | 248,827 |
| 2016-10-28 | $35.31 | $36.14 | $35.01 | $35.11 | $33.23 | 134,154 |
| 2016-10-27 | $36.27 | $36.72 | $35.30 | $35.36 | $33.47 | 151,140 |
| 2016-10-26 | $37.52 | $37.72 | $35.95 | $36.03 | $34.10 | 115,032 |
| 2016-10-25 | $37.74 | $38.83 | $37.24 | $37.46 | $35.46 | 191,344 |
| 2016-10-24 | $38.78 | $38.87 | $37.10 | $37.60 | $35.59 | 254,628 |
| 2016-10-21 | $39.54 | $40.19 | $31.93 | $38.81 | $36.73 | 3,104,041 |
| 2016-10-20 | $42.21 | $42.21 | $39.71 | $39.84 | $37.71 | 103,469 |
| 2016-10-19 | $42.66 | $42.79 | $41.96 | $41.99 | $39.74 | 103,140 |
| 2016-10-18 | $42.60 | $42.95 | $42.03 | $42.40 | $40.13 | 147,481 |
| 2016-10-17 | $41.32 | $42.50 | $41.32 | $42.49 | $40.22 | 124,654 |
| 2016-10-14 | $41.44 | $41.77 | $41.06 | $41.52 | $39.30 | 84,076 |
| 2016-10-13 | $41.19 | $41.70 | $41.18 | $41.50 | $39.28 | 54,790 |
| 2016-10-12 | $40.89 | $41.78 | $40.22 | $41.64 | $39.41 | 93,841 |
| 2016-10-11 | $41.18 | $41.84 | $40.40 | $40.73 | $38.55 | 132,923 |
| 2016-10-10 | $41.64 | $42.16 | $40.96 | $41.56 | $39.34 | 144,052 |
| 2016-10-07 | $42.04 | $42.65 | $41.11 | $41.43 | $39.21 | 138,226 |
| 2016-10-06 | $41.92 | $42.58 | $41.54 | $42.11 | $39.86 | 171,341 |
| 2016-10-05 | $41.29 | $42.98 | $40.69 | $42.25 | $39.99 | 267,730 |
| 2016-10-04 | $40.95 | $41.72 | $40.84 | $41.59 | $39.37 | 176,939 |
| 2016-10-03 | $40.40 | $40.83 | $40.00 | $40.82 | $38.63 | 84,849 |
| 2016-09-30 | $39.01 | $40.59 | $38.92 | $40.52 | $38.35 | 293,316 |
| 2016-09-29 | $38.95 | $39.26 | $38.48 | $39.10 | $37.01 | 107,296 |
| 2016-09-28 | $39.00 | $39.47 | $38.28 | $39.05 | $36.96 | 87,866 |
| 2016-09-27 | $39.28 | $40.16 | $38.43 | $38.74 | $36.67 | 93,048 |
| 2016-09-26 | $40.50 | $40.64 | $39.37 | $39.41 | $37.30 | 85,193 |
| 2016-09-23 | $40.47 | $40.82 | $40.25 | $40.56 | $38.39 | 78,924 |
| 2016-09-22 | $39.66 | $40.66 | $39.47 | $40.47 | $38.31 | 101,777 |
| 2016-09-21 | $40.08 | $40.16 | $38.81 | $39.63 | $37.51 | 94,241 |
| 2016-09-20 | $40.10 | $40.46 | $39.19 | $40.13 | $37.98 | 99,892 |
| 2016-09-19 | $40.47 | $40.76 | $39.09 | $40.02 | $37.88 | 139,415 |
| 2016-09-16 | $40.35 | $40.74 | $39.95 | $40.19 | $38.04 | 157,425 |
| 2016-09-15 | $39.53 | $40.46 | $39.53 | $40.35 | $38.19 | 95,409 |
| 2016-09-14 | $39.43 | $40.79 | $39.43 | $39.75 | $37.62 | 235,685 |
| 2016-09-13 | $38.70 | $39.19 | $38.24 | $38.79 | $36.72 | 148,197 |
| 2016-09-12 | $38.24 | $39.20 | $38.24 | $38.98 | $36.90 | 162,531 |
| 2016-09-09 | $38.80 | $39.16 | $37.51 | $38.30 | $36.25 | 173,779 |
| 2016-09-08 | $40.33 | $40.35 | $38.88 | $39.19 | $37.09 | 99,018 |
| 2016-09-07 | $40.66 | $40.66 | $40.05 | $40.51 | $38.34 | 160,034 |
| 2016-09-06 | $40.60 | $40.96 | $40.02 | $40.55 | $38.38 | 166,284 |
| 2016-09-02 | $40.30 | $40.98 | $40.21 | $40.59 | $38.42 | 141,224 |
| 2016-09-01 | $39.92 | $40.50 | $39.70 | $40.23 | $38.08 | 135,176 |
| 2016-08-31 | $40.31 | $40.33 | $39.79 | $39.94 | $37.80 | 140,511 |
| 2016-08-30 | $40.16 | $40.50 | $39.87 | $40.23 | $38.08 | 247,181 |
| 2016-08-29 | $39.00 | $40.93 | $38.34 | $40.25 | $38.10 | 323,286 |
| 2016-08-26 | $37.78 | $38.91 | $34.52 | $38.82 | $36.74 | 195,576 |
| 2016-08-25 | $37.02 | $38.05 | $36.79 | $37.85 | $35.83 | 268,119 |
| 2016-08-24 | $36.57 | $39.74 | $36.57 | $37.15 | $35.16 | 523,863 |
| 2016-08-23 | $35.93 | $36.62 | $35.30 | $36.50 | $34.55 | 260,878 |
| 2016-08-22 | $35.08 | $35.98 | $34.74 | $35.72 | $33.81 | 92,665 |
| 2016-08-19 | $35.67 | $35.93 | $34.94 | $35.29 | $33.40 | 173,321 |
| 2016-08-18 | $34.72 | $36.30 | $34.60 | $35.84 | $33.92 | 252,982 |
| 2016-08-17 | $33.86 | $34.98 | $33.84 | $34.79 | $32.93 | 182,643 |
| 2016-08-16 | $33.76 | $34.01 | $33.38 | $33.99 | $32.17 | 189,687 |
| 2016-08-15 | $33.79 | $34.68 | $33.78 | $34.04 | $32.22 | 157,142 |
| 2016-08-12 | $34.19 | $34.58 | $33.75 | $34.04 | $32.22 | 175,716 |
| 2016-08-11 | $34.58 | $34.96 | $33.92 | $34.00 | $32.18 | 162,854 |
| 2016-08-10 | $34.27 | $34.85 | $33.95 | $34.38 | $32.52 | 129,163 |
| 2016-08-09 | $33.80 | $34.78 | $33.80 | $34.55 | $32.68 | 134,896 |
| 2016-08-08 | $34.32 | $34.61 | $33.93 | $34.01 | $32.17 | 147,757 |
| 2016-08-05 | $34.44 | $35.69 | $34.22 | $34.29 | $32.44 | 328,034 |
| 2016-08-04 | $34.74 | $35.46 | $34.14 | $34.37 | $32.51 | 245,022 |
| 2016-08-03 | $38.18 | $39.50 | $33.50 | $34.74 | $32.86 | 1,327,411 |
| 2016-08-02 | $42.74 | $42.80 | $42.01 | $42.48 | $40.18 | 338,840 |
| 2016-08-01 | $43.20 | $43.20 | $42.13 | $42.69 | $40.38 | 136,187 |
| 2016-07-29 | $43.24 | $44.25 | $42.97 | $43.00 | $40.68 | 170,742 |
| 2016-07-28 | $42.35 | $43.24 | $42.10 | $43.05 | $40.72 | 179,147 |
| 2016-07-27 | $42.75 | $42.83 | $41.76 | $42.50 | $40.20 | 145,308 |
| 2016-07-26 | $41.47 | $43.19 | $41.17 | $42.32 | $40.03 | 234,237 |
| 2016-07-25 | $41.75 | $42.00 | $40.62 | $41.64 | $39.39 | 215,161 |
| 2016-07-22 | $41.00 | $41.89 | $40.80 | $41.76 | $39.50 | 198,962 |
| 2016-07-21 | $40.57 | $40.91 | $39.26 | $40.87 | $38.66 | 133,593 |
| 2016-07-20 | $39.79 | $40.70 | $39.37 | $40.66 | $38.46 | 132,972 |
| 2016-07-19 | $38.60 | $39.64 | $38.58 | $39.59 | $37.45 | 162,638 |
| 2016-07-18 | $38.02 | $38.96 | $37.90 | $38.71 | $36.62 | 92,779 |
| 2016-07-15 | $38.12 | $38.39 | $37.81 | $38.12 | $36.06 | 95,069 |
| 2016-07-14 | $38.12 | $38.35 | $37.70 | $37.93 | $35.88 | 99,498 |
| 2016-07-13 | $38.64 | $39.06 | $37.57 | $37.70 | $35.66 | 98,705 |
| 2016-07-12 | $38.39 | $38.87 | $38.01 | $38.57 | $36.49 | 94,327 |
| 2016-07-11 | $38.47 | $39.60 | $38.01 | $38.31 | $36.24 | 103,676 |
| 2016-07-08 | $38.64 | $38.98 | $38.31 | $38.37 | $36.30 | 142,876 |
| 2016-07-07 | $39.69 | $39.99 | $38.38 | $38.45 | $36.37 | 161,613 |
| 2016-07-06 | $39.08 | $40.80 | $38.74 | $39.77 | $37.62 | 334,657 |
| 2016-07-05 | $37.96 | $39.62 | $37.84 | $39.26 | $37.14 | 184,909 |
| 2016-07-01 | $38.31 | $38.57 | $37.25 | $38.01 | $35.96 | 92,394 |
| 2016-06-30 | $37.83 | $38.87 | $37.65 | $38.23 | $36.16 | 145,745 |
| 2016-06-29 | $39.47 | $39.47 | $37.62 | $37.89 | $35.84 | 125,896 |
| 2016-06-28 | $37.99 | $39.50 | $37.78 | $38.82 | $36.72 | 232,595 |
| 2016-06-27 | $35.77 | $37.71 | $35.41 | $37.62 | $35.59 | 163,379 |
| 2016-06-24 | $36.75 | $37.92 | $35.63 | $36.49 | $34.52 | 481,823 |
| 2016-06-23 | $35.05 | $38.36 | $35.00 | $37.96 | $35.91 | 590,629 |
| 2016-06-22 | $34.31 | $34.44 | $33.47 | $33.70 | $31.88 | 110,294 |
| 2016-06-21 | $34.65 | $34.95 | $33.85 | $34.16 | $32.31 | 191,259 |
| 2016-06-20 | $34.09 | $34.88 | $33.04 | $34.49 | $32.63 | 111,706 |
| 2016-06-17 | $35.01 | $35.01 | $33.27 | $33.36 | $31.56 | 489,324 |
| 2016-06-16 | $34.26 | $35.59 | $34.10 | $35.30 | $33.39 | 142,560 |
| 2016-06-15 | $34.72 | $34.72 | $34.29 | $34.40 | $32.54 | 78,704 |
| 2016-06-14 | $34.22 | $34.71 | $33.92 | $34.48 | $32.62 | 80,713 |
| 2016-06-13 | $34.14 | $34.63 | $34.14 | $34.39 | $32.53 | 78,379 |
| 2016-06-10 | $34.17 | $34.58 | $33.84 | $34.22 | $32.37 | 71,357 |
| 2016-06-09 | $34.51 | $34.79 | $34.10 | $34.55 | $32.68 | 90,799 |
| 2016-06-08 | $34.52 | $34.78 | $34.24 | $34.56 | $32.69 | 104,010 |
| 2016-06-07 | $34.41 | $34.54 | $33.89 | $34.48 | $32.62 | 98,039 |
| 2016-06-06 | $33.53 | $34.35 | $33.40 | $34.17 | $32.32 | 129,272 |
| 2016-06-03 | $33.09 | $33.59 | $32.50 | $33.29 | $31.49 | 80,837 |
| 2016-06-02 | $34.01 | $34.37 | $32.94 | $33.19 | $31.40 | 164,044 |
| 2016-06-01 | $32.80 | $34.75 | $32.65 | $34.08 | $32.24 | 218,186 |
| 2016-05-31 | $32.89 | $32.96 | $32.43 | $32.72 | $30.95 | 440,520 |
| 2016-05-27 | $33.08 | $33.21 | $32.49 | $32.55 | $30.79 | 151,700 |
| 2016-05-26 | $31.88 | $33.42 | $31.00 | $33.28 | $31.48 | 205,217 |
| 2016-05-25 | $29.70 | $32.16 | $29.03 | $31.88 | $30.16 | 567,223 |
| 2016-05-24 | $27.30 | $28.44 | $26.79 | $28.22 | $26.70 | 120,474 |
| 2016-05-23 | $27.13 | $27.36 | $26.99 | $27.11 | $25.65 | 54,356 |
| 2016-05-20 | $26.72 | $27.34 | $26.62 | $26.93 | $25.47 | 71,282 |
| 2016-05-19 | $26.09 | $26.73 | $26.03 | $26.54 | $25.11 | 52,071 |
| 2016-05-18 | $26.09 | $26.73 | $25.69 | $26.27 | $24.85 | 40,534 |
| 2016-05-17 | $27.04 | $27.71 | $25.80 | $26.08 | $24.67 | 152,796 |
| 2016-05-16 | $27.09 | $27.42 | $27.01 | $27.12 | $25.65 | 33,780 |
| 2016-05-13 | $27.05 | $27.62 | $26.48 | $26.99 | $25.53 | 34,800 |
| 2016-05-12 | $27.80 | $27.90 | $26.85 | $27.19 | $25.72 | 103,038 |
| 2016-05-11 | $28.75 | $28.78 | $27.72 | $27.76 | $26.26 | 48,864 |
| 2016-05-10 | $28.99 | $29.54 | $28.27 | $28.90 | $27.34 | 150,864 |
| 2016-05-09 | $27.67 | $29.19 | $27.55 | $28.84 | $27.28 | 190,486 |
| 2016-05-06 | $26.26 | $27.62 | $25.83 | $27.59 | $26.10 | 142,265 |
| 2016-05-05 | $26.40 | $26.63 | $25.70 | $26.43 | $25.00 | 57,202 |
| 2016-05-04 | $26.17 | $26.80 | $24.92 | $26.25 | $24.83 | 306,193 |
| 2016-05-03 | $26.29 | $26.61 | $26.05 | $26.25 | $24.83 | 41,463 |
| 2016-05-02 | $26.62 | $26.79 | $26.03 | $26.53 | $25.10 | 61,553 |
| 2016-04-29 | $26.52 | $26.71 | $26.06 | $26.42 | $24.99 | 46,254 |
| 2016-04-28 | $26.38 | $26.66 | $25.78 | $26.46 | $25.03 | 64,302 |
| 2016-04-27 | $26.40 | $26.60 | $26.05 | $26.39 | $24.96 | 80,420 |
| 2016-04-26 | $26.18 | $26.45 | $25.62 | $26.38 | $24.95 | 131,334 |
| 2016-04-25 | $25.89 | $26.52 | $25.55 | $26.02 | $24.61 | 81,070 |
| 2016-04-22 | $25.85 | $26.07 | $25.23 | $26.04 | $24.63 | 72,665 |
| 2016-04-21 | $26.70 | $26.78 | $25.39 | $25.75 | $24.36 | 77,235 |
| 2016-04-20 | $26.41 | $26.80 | $26.41 | $26.80 | $25.35 | 88,790 |
| 2016-04-19 | $26.50 | $26.60 | $26.15 | $26.51 | $25.08 | 45,859 |
| 2016-04-18 | $25.89 | $26.50 | $25.55 | $26.50 | $25.07 | 63,689 |
| 2016-04-15 | $25.64 | $25.99 | $25.64 | $25.82 | $24.42 | 48,103 |
| 2016-04-14 | $25.31 | $25.79 | $25.31 | $25.72 | $24.33 | 47,454 |
| 2016-04-13 | $25.20 | $25.62 | $25.01 | $25.20 | $23.84 | 110,063 |
| 2016-04-12 | $25.42 | $25.43 | $24.69 | $25.15 | $23.79 | 72,591 |
| 2016-04-11 | $25.50 | $25.92 | $25.18 | $25.44 | $24.07 | 89,516 |
| 2016-04-08 | $23.99 | $25.35 | $23.75 | $25.29 | $23.92 | 150,537 |
| 2016-04-07 | $23.36 | $23.93 | $22.71 | $23.92 | $22.63 | 56,883 |
| 2016-04-06 | $23.36 | $23.63 | $22.11 | $23.58 | $22.31 | 46,059 |
| 2016-04-05 | $23.39 | $24.13 | $23.04 | $23.39 | $22.13 | 48,787 |
| 2016-04-04 | $24.41 | $24.41 | $23.72 | $23.89 | $22.60 | 59,163 |
| 2016-04-01 | $24.01 | $24.69 | $24.01 | $24.40 | $23.08 | 46,970 |
| 2016-03-31 | $24.33 | $24.66 | $23.57 | $24.24 | $22.93 | 115,907 |
| 2016-03-30 | $23.72 | $24.40 | $23.54 | $24.31 | $23.00 | 122,189 |
| 2016-03-29 | $23.36 | $23.73 | $22.32 | $23.50 | $22.23 | 66,077 |
| 2016-03-28 | $23.65 | $23.80 | $22.71 | $23.41 | $22.15 | 192,300 |
| 2016-03-24 | $23.29 | $23.66 | $23.00 | $23.49 | $22.22 | 67,975 |
| 2016-03-23 | $23.24 | $23.69 | $23.02 | $23.48 | $22.21 | 92,969 |
| 2016-03-22 | $22.63 | $23.54 | $22.56 | $23.39 | $22.13 | 58,233 |
| 2016-03-21 | $22.93 | $23.21 | $22.33 | $22.93 | $21.69 | 41,581 |
| 2016-03-18 | $24.08 | $24.14 | $22.75 | $23.10 | $21.85 | 140,696 |
| 2016-03-17 | $23.12 | $24.11 | $22.68 | $23.94 | $22.65 | 140,066 |
| 2016-03-16 | $21.85 | $22.50 | $21.44 | $22.45 | $21.17 | 77,013 |
| 2016-03-15 | $22.39 | $22.93 | $21.78 | $21.88 | $20.63 | 109,484 |
| 2016-03-14 | $22.03 | $22.72 | $21.68 | $22.66 | $21.36 | 89,975 |
| 2016-03-11 | $22.49 | $22.88 | $21.47 | $21.89 | $20.64 | 155,574 |
| 2016-03-10 | $26.25 | $26.25 | $21.79 | $22.24 | $20.97 | 321,838 |
| 2016-03-09 | $25.18 | $26.52 | $25.04 | $26.45 | $24.94 | 97,127 |
| 2016-03-08 | $24.30 | $25.17 | $24.28 | $25.01 | $23.58 | 122,454 |
| 2016-03-07 | $24.66 | $24.96 | $24.15 | $24.43 | $23.03 | 75,978 |
| 2016-03-04 | $24.61 | $24.97 | $24.31 | $24.72 | $23.31 | 41,610 |
| 2016-03-03 | $24.04 | $24.84 | $23.64 | $24.69 | $23.28 | 102,168 |
| 2016-03-02 | $23.60 | $24.15 | $23.37 | $24.13 | $22.75 | 102,388 |
| 2016-03-01 | $23.60 | $23.77 | $22.94 | $23.57 | $22.22 | 87,546 |
| 2016-02-29 | $23.76 | $23.76 | $23.38 | $23.39 | $22.05 | 61,987 |
| 2016-02-26 | $23.69 | $23.72 | $23.19 | $23.50 | $22.16 | 68,151 |
| 2016-02-25 | $23.58 | $23.75 | $23.38 | $23.63 | $22.28 | 31,763 |
| 2016-02-24 | $22.89 | $23.67 | $22.28 | $23.54 | $22.19 | 67,658 |
| 2016-02-23 | $22.16 | $23.25 | $22.06 | $23.19 | $21.86 | 120,325 |
| 2016-02-22 | $22.68 | $23.12 | $22.21 | $22.32 | $21.04 | 71,761 |
| 2016-02-19 | $23.25 | $23.59 | $22.22 | $22.50 | $21.21 | 145,656 |
| 2016-02-18 | $24.50 | $24.76 | $23.26 | $23.34 | $22.01 | 109,034 |
| 2016-02-17 | $23.78 | $24.44 | $23.60 | $24.41 | $23.01 | 102,778 |
| 2016-02-16 | $23.99 | $24.82 | $23.29 | $23.50 | $22.16 | 81,846 |
| 2016-02-12 | $22.83 | $24.28 | $22.83 | $23.64 | $22.29 | 122,419 |
| 2016-02-11 | $21.29 | $22.69 | $20.98 | $22.63 | $21.34 | 89,084 |
| 2016-02-10 | $21.71 | $22.04 | $21.60 | $21.62 | $20.38 | 47,758 |
| 2016-02-09 | $21.25 | $21.98 | $21.25 | $21.51 | $20.28 | 54,132 |
| 2016-02-08 | $21.06 | $21.69 | $20.59 | $21.64 | $20.40 | 70,971 |
| 2016-02-05 | $21.59 | $21.81 | $21.10 | $21.27 | $20.05 | 113,748 |
| 2016-02-04 | $22.62 | $22.79 | $21.19 | $21.71 | $20.47 | 83,918 |
| 2016-02-03 | $22.57 | $23.11 | $21.74 | $22.84 | $21.53 | 98,478 |
| 2016-02-02 | $22.19 | $22.79 | $22.17 | $22.45 | $21.17 | 61,584 |
| 2016-02-01 | $22.26 | $22.92 | $22.24 | $22.61 | $21.32 | 51,236 |
| 2016-01-29 | $21.59 | $22.43 | $21.59 | $22.38 | $21.10 | 83,171 |
| 2016-01-28 | $21.41 | $22.01 | $21.17 | $21.53 | $20.30 | 58,651 |
| 2016-01-27 | $21.76 | $21.76 | $21.00 | $21.26 | $20.04 | 98,612 |
| 2016-01-26 | $21.65 | $22.02 | $21.46 | $21.86 | $20.61 | 50,009 |
| 2016-01-25 | $22.08 | $22.25 | $21.45 | $21.57 | $20.34 | 133,188 |
| 2016-01-22 | $21.75 | $22.23 | $21.44 | $22.11 | $20.85 | 105,460 |
| 2016-01-21 | $21.42 | $21.49 | $21.20 | $21.32 | $20.10 | 92,300 |
| 2016-01-20 | $20.74 | $21.41 | $19.91 | $21.24 | $20.03 | 144,202 |
| 2016-01-19 | $21.63 | $22.00 | $20.83 | $21.24 | $20.03 | 173,272 |
| 2016-01-15 | $21.56 | $21.90 | $20.70 | $21.33 | $20.11 | 106,039 |
| 2016-01-14 | $21.86 | $22.19 | $21.26 | $22.02 | $20.76 | 68,487 |
| 2016-01-13 | $22.98 | $23.20 | $21.54 | $21.73 | $20.49 | 131,369 |
| 2016-01-12 | $22.79 | $23.15 | $22.60 | $22.76 | $21.46 | 94,204 |
| 2016-01-11 | $23.21 | $23.49 | $22.51 | $22.66 | $21.36 | 108,902 |
| 2016-01-08 | $23.72 | $23.90 | $22.95 | $23.00 | $21.68 | 123,278 |
| 2016-01-07 | $24.27 | $24.60 | $23.56 | $23.67 | $22.32 | 161,802 |
| 2016-01-06 | $24.29 | $24.87 | $24.12 | $24.73 | $23.32 | 188,086 |
| 2016-01-05 | $24.38 | $24.80 | $24.38 | $24.72 | $23.31 | 155,546 |
| 2016-01-04 | $25.21 | $25.41 | $24.08 | $24.52 | $23.12 | 240,664 |
| 2015-12-31 | $26.49 | $26.50 | $25.67 | $25.95 | $24.47 | 270,492 |
| 2015-12-30 | $26.83 | $27.02 | $26.08 | $26.39 | $24.88 | 157,307 |
| 2015-12-29 | $26.12 | $27.56 | $26.00 | $26.99 | $25.45 | 274,380 |
| 2015-12-28 | $26.19 | $26.86 | $24.53 | $25.83 | $24.35 | 192,707 |
| 2015-12-24 | $24.40 | $26.77 | $24.40 | $26.48 | $24.97 | 210,020 |
| 2015-12-23 | $24.25 | $24.38 | $24.03 | $24.24 | $22.85 | 58,090 |
| 2015-12-22 | $24.23 | $24.23 | $23.57 | $24.02 | $22.65 | 77,958 |
| 2015-12-21 | $23.83 | $24.28 | $23.51 | $24.02 | $22.65 | 103,500 |
| 2015-12-18 | $24.54 | $24.54 | $23.35 | $23.60 | $22.25 | 285,007 |
| 2015-12-17 | $23.49 | $24.63 | $22.95 | $24.54 | $23.14 | 140,336 |
| 2015-12-16 | $22.39 | $23.49 | $22.00 | $23.41 | $22.07 | 135,763 |
| 2015-12-15 | $21.70 | $22.38 | $21.70 | $22.33 | $21.05 | 86,397 |
| 2015-12-14 | $21.95 | $21.98 | $21.40 | $21.67 | $20.43 | 141,494 |
| 2015-12-11 | $21.73 | $21.90 | $21.43 | $21.86 | $20.61 | 112,679 |
| 2015-12-10 | $22.32 | $22.34 | $21.58 | $22.08 | $20.82 | 126,321 |
| 2015-12-09 | $22.50 | $22.84 | $22.27 | $22.38 | $21.10 | 121,452 |
| 2015-12-08 | $22.20 | $22.51 | $21.66 | $22.50 | $21.21 | 108,072 |
| 2015-12-07 | $22.56 | $22.72 | $22.25 | $22.42 | $21.14 | 92,764 |
| 2015-12-04 | $22.00 | $22.56 | $21.69 | $22.28 | $21.01 | 83,706 |
| 2015-12-03 | $21.82 | $22.12 | $21.27 | $21.97 | $20.71 | 100,126 |
| 2015-12-02 | $21.70 | $21.89 | $20.99 | $21.55 | $20.32 | 93,227 |
| 2015-12-01 | $20.88 | $21.77 | $20.88 | $21.43 | $20.20 | 198,385 |
| 2015-11-30 | $19.80 | $21.11 | $19.66 | $20.92 | $19.72 | 236,221 |
| 2015-11-27 | $19.45 | $19.77 | $19.26 | $19.61 | $18.49 | 36,430 |
| 2015-11-25 | $18.86 | $19.65 | $18.79 | $19.36 | $18.25 | 122,841 |
| 2015-11-24 | $18.50 | $18.88 | $18.42 | $18.68 | $17.61 | 34,600 |
| 2015-11-23 | $18.83 | $18.94 | $18.52 | $18.64 | $17.57 | 73,476 |
| 2015-11-20 | $18.72 | $18.97 | $18.63 | $18.75 | $17.68 | 90,522 |
| 2015-11-19 | $18.60 | $18.74 | $18.38 | $18.60 | $17.54 | 62,870 |
| 2015-11-18 | $18.32 | $18.68 | $18.06 | $18.64 | $17.57 | 88,392 |
| 2015-11-17 | $18.22 | $18.50 | $18.14 | $18.34 | $17.29 | 67,578 |
| 2015-11-16 | $18.03 | $18.34 | $18.03 | $18.27 | $17.23 | 37,500 |
| 2015-11-13 | $17.99 | $18.53 | $17.55 | $18.07 | $17.04 | 67,882 |
| 2015-11-12 | $18.30 | $18.52 | $17.97 | $18.13 | $17.09 | 126,197 |
| 2015-11-11 | $18.81 | $18.81 | $18.30 | $18.31 | $17.26 | 113,836 |
| 2015-11-10 | $18.34 | $18.98 | $18.34 | $18.64 | $17.57 | 97,174 |
| 2015-11-09 | $18.41 | $18.52 | $17.90 | $18.47 | $17.41 | 71,857 |
| 2015-11-06 | $17.88 | $18.65 | $17.49 | $18.55 | $17.49 | 86,589 |
| 2015-11-05 | $18.03 | $18.26 | $17.11 | $17.96 | $16.93 | 172,297 |
| 2015-11-04 | $17.76 | $18.34 | $17.76 | $18.31 | $17.26 | 69,742 |
| 2015-11-03 | $17.59 | $17.84 | $17.41 | $17.79 | $16.77 | 93,681 |
| 2015-11-02 | $17.40 | $17.77 | $17.35 | $17.54 | $16.54 | 39,264 |
| 2015-10-30 | $17.26 | $17.38 | $17.19 | $17.33 | $16.34 | 43,723 |
| 2015-10-29 | $17.42 | $17.42 | $17.09 | $17.32 | $16.33 | 57,559 |
| 2015-10-28 | $16.69 | $17.48 | $16.65 | $17.40 | $16.41 | 133,523 |
| 2015-10-27 | $17.00 | $17.00 | $16.52 | $16.70 | $15.75 | 50,193 |
| 2015-10-26 | $17.09 | $17.11 | $16.86 | $16.92 | $15.95 | 12,338 |
| 2015-10-23 | $17.18 | $17.71 | $16.83 | $17.09 | $16.11 | 39,545 |
| 2015-10-22 | $17.14 | $17.39 | $16.73 | $17.10 | $16.12 | 63,091 |
| 2015-10-21 | $17.10 | $17.58 | $16.98 | $17.00 | $16.03 | 70,687 |
| 2015-10-20 | $16.73 | $17.10 | $16.67 | $17.00 | $16.03 | 43,740 |
| 2015-10-19 | $16.66 | $17.08 | $16.64 | $16.82 | $15.86 | 28,521 |
| 2015-10-16 | $16.50 | $16.84 | $16.30 | $16.70 | $15.75 | 58,554 |
| 2015-10-15 | $16.57 | $17.01 | $16.18 | $16.49 | $15.55 | 76,671 |
| 2015-10-14 | $16.52 | $16.76 | $16.32 | $16.46 | $15.52 | 87,462 |
| 2015-10-13 | $16.83 | $17.25 | $16.46 | $16.52 | $15.58 | 87,828 |
| 2015-10-12 | $17.13 | $17.38 | $16.80 | $16.89 | $15.92 | 60,445 |
| 2015-10-09 | $17.03 | $17.55 | $17.03 | $17.09 | $16.11 | 64,123 |
| 2015-10-08 | $17.04 | $17.11 | $16.78 | $16.99 | $16.02 | 56,182 |
| 2015-10-07 | $16.64 | $17.13 | $16.39 | $17.03 | $16.06 | 90,157 |
| 2015-10-06 | $16.87 | $16.97 | $16.32 | $16.67 | $15.72 | 60,216 |
| 2015-10-05 | $16.15 | $16.99 | $16.15 | $16.92 | $15.95 | 88,855 |
| 2015-10-02 | $16.01 | $16.13 | $15.70 | $16.08 | $15.16 | 33,655 |
| 2015-10-01 | $15.94 | $16.18 | $15.56 | $16.14 | $15.22 | 57,676 |
| 2015-09-30 | $15.93 | $16.02 | $15.79 | $16.01 | $15.09 | 28,334 |
| 2015-09-29 | $15.79 | $16.05 | $15.66 | $15.77 | $14.87 | 60,122 |
| 2015-09-28 | $15.64 | $15.92 | $15.50 | $15.81 | $14.91 | 74,715 |
| 2015-09-25 | $16.10 | $16.10 | $15.50 | $15.75 | $14.85 | 130,202 |
| 2015-09-24 | $15.23 | $16.05 | $15.14 | $15.80 | $14.90 | 65,348 |
| 2015-09-23 | $15.17 | $15.34 | $15.00 | $15.23 | $14.36 | 69,577 |
| 2015-09-22 | $15.01 | $15.55 | $15.00 | $15.14 | $14.27 | 86,862 |
| 2015-09-21 | $15.63 | $15.97 | $15.07 | $15.22 | $14.35 | 113,416 |
| 2015-09-18 | $16.28 | $16.47 | $15.17 | $15.34 | $14.46 | 185,562 |
| 2015-09-17 | $16.10 | $16.50 | $16.09 | $16.48 | $15.54 | 130,544 |
| 2015-09-16 | $15.96 | $16.13 | $15.90 | $16.04 | $15.12 | 54,522 |
| 2015-09-15 | $15.88 | $16.03 | $15.70 | $15.86 | $14.95 | 39,836 |
| 2015-09-14 | $15.70 | $15.92 | $15.65 | $15.80 | $14.90 | 28,480 |
| 2015-09-11 | $15.69 | $15.98 | $15.57 | $15.73 | $14.83 | 38,616 |
| 2015-09-10 | $15.56 | $15.88 | $15.38 | $15.81 | $14.91 | 61,978 |
| 2015-09-09 | $16.02 | $16.02 | $15.42 | $15.53 | $14.64 | 128,818 |
| 2015-09-08 | $15.19 | $16.03 | $15.11 | $15.88 | $14.97 | 95,058 |
| 2015-09-04 | $14.64 | $15.06 | $14.50 | $14.94 | $14.09 | 68,338 |
| 2015-09-03 | $15.39 | $15.39 | $14.77 | $14.83 | $13.98 | 89,274 |
| 2015-09-02 | $15.25 | $15.32 | $14.67 | $15.25 | $14.38 | 62,894 |
| 2015-09-01 | $15.75 | $15.88 | $15.00 | $15.10 | $14.24 | 31,822 |
MGP Ingredients Inc (MGPI) News Headlines
Recent MGP Ingredients Inc (MGPI) News
Similar Companies to MGP Ingredients Inc (MGPI) in the Agricultural Inputs Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ICL Group Ltd | ICL | Agricultural Inputs | Basic Materials | 20,837 |
| Nutrien Ltd | NTR | Agricultural Inputs | Basic Materials | 20,800 |
| Corteva Inc | CTVA | Agricultural Inputs | Basic Materials | 19,000 |
| Mosaic Company | MOS | Agricultural Inputs | Basic Materials | 10,000 |
| FMC Corp | FMC | Agricultural Inputs | Basic Materials | 6,000 |
| CF Industries Holdings Inc | CF | Agricultural Inputs | Basic Materials | 2,970 |
| Scotts Miracle-Gro Company - Class A | SMG | Agricultural Inputs | Basic Materials | 2,500 |
| American Vanguard Corp | AVD | Agricultural Inputs | Basic Materials | 2,500 |
| CVR Partners LP | UAN | Agricultural Inputs | Basic Materials | 895 |
| MGP Ingredients Inc | MGPI | Agricultural Inputs | Basic Materials | 700 |