Monro Inc (MNRO) Exchange: NASDAQ
Data as of May 9, 2025
$13.96 ($0.22) 1.60%
Monro Inc - Daily Information
Click for more stock information on Monro Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $13.74 |
| Previous Close | $13.96 |
| High | $14.07 |
| Low | $13.50 |
| Adjusted Open | $13.74 |
| Previous Adjusted Close | $13.96 |
| Adjusted High | $14.07 |
| Adjusted Low | $13.50 |
About Monro Inc (MNRO)
Monro Inc (MNRO) is a leading provider of automotive undercar repair and tire services in the United States. The company was founded in 1957 and went public in 1991, currently trading on the Nasdaq exchange. With over 1000 locations across 25 states, Monro has grown to become one of the largest automotive repair chains in the country, providing a broad range of services including oil changes, brake, muffler and tire services. Over the years, Monro has experienced consistent top-line growth with 13 consecutive fiscal years of positive comparable store sales and year on year revenue growth of 4.9% in 2018 and 5.2% in 2019.
Invest in Monro Inc (MNRO)
Historical Stock Data for Monro Inc (MNRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $13.74 | $14.07 | $13.50 | $13.96 | $13.96 | 473,822 |
| 2025-04-16 | $13.93 | $14.15 | $13.67 | $13.74 | $13.74 | 701,411 |
| 2025-04-15 | $14.25 | $14.46 | $13.81 | $14.02 | $14.02 | 777,897 |
| 2025-04-14 | $14.99 | $15.15 | $14.09 | $14.29 | $14.29 | 690,246 |
| 2025-04-11 | $14.90 | $15.12 | $14.33 | $14.87 | $14.87 | 684,028 |
| 2025-04-10 | $15.15 | $15.22 | $14.43 | $14.96 | $14.96 | 765,076 |
| 2025-04-09 | $14.26 | $16.12 | $14.26 | $15.52 | $15.52 | 1,751,461 |
| 2025-04-08 | $15.58 | $15.98 | $14.36 | $14.46 | $14.46 | 1,080,206 |
| 2025-04-07 | $14.99 | $15.79 | $14.35 | $15.53 | $15.53 | 1,536,604 |
| 2025-04-04 | $14.64 | $15.61 | $14.49 | $15.27 | $15.27 | 1,181,013 |
| 2025-04-03 | $14.46 | $14.66 | $13.93 | $14.48 | $14.48 | 1,357,565 |
| 2025-04-02 | $14.48 | $15.19 | $14.48 | $15.05 | $15.05 | 1,138,737 |
| 2025-04-01 | $14.41 | $14.82 | $13.83 | $14.59 | $14.59 | 1,093,550 |
| 2025-03-31 | $15.28 | $15.61 | $14.09 | $14.47 | $14.47 | 2,601,498 |
| 2025-03-28 | $16.43 | $16.43 | $15.68 | $15.92 | $15.92 | 570,072 |
| 2025-03-27 | $16.41 | $16.74 | $16.23 | $16.49 | $16.49 | 761,729 |
| 2025-03-26 | $16.06 | $16.38 | $15.93 | $16.36 | $16.36 | 725,269 |
| 2025-03-25 | $16.63 | $16.63 | $16.01 | $16.04 | $16.04 | 790,675 |
| 2025-03-24 | $17.44 | $17.60 | $16.60 | $16.69 | $16.69 | 857,533 |
| 2025-03-21 | $16.90 | $17.34 | $16.79 | $17.20 | $17.20 | 2,247,455 |
| 2025-03-20 | $17.02 | $17.18 | $16.92 | $17.05 | $17.05 | 740,367 |
| 2025-03-19 | $16.94 | $17.24 | $16.85 | $17.06 | $17.06 | 807,934 |
| 2025-03-18 | $16.73 | $16.89 | $16.36 | $16.85 | $16.85 | 687,502 |
| 2025-03-17 | $16.39 | $16.87 | $16.23 | $16.80 | $16.80 | 979,670 |
| 2025-03-14 | $16.23 | $16.50 | $15.81 | $16.36 | $16.36 | 610,737 |
| 2025-03-13 | $16.20 | $16.59 | $15.75 | $16.05 | $16.05 | 680,843 |
| 2025-03-12 | $16.56 | $16.60 | $15.93 | $16.20 | $16.20 | 730,823 |
| 2025-03-11 | $17.67 | $17.67 | $16.08 | $16.48 | $16.48 | 724,042 |
| 2025-03-10 | $16.62 | $17.42 | $16.59 | $17.10 | $17.10 | 1,232,916 |
| 2025-03-07 | $16.77 | $17.10 | $16.64 | $16.73 | $16.73 | 981,751 |
| 2025-03-06 | $16.22 | $16.87 | $16.08 | $16.81 | $16.81 | 1,133,139 |
| 2025-03-05 | $16.94 | $17.45 | $15.98 | $16.37 | $16.37 | 819,060 |
| 2025-03-04 | $17.35 | $17.35 | $16.78 | $16.82 | $16.82 | 873,874 |
| 2025-03-03 | $17.90 | $17.98 | $17.44 | $17.47 | $17.47 | 1,135,916 |
| 2025-02-28 | $17.65 | $17.85 | $17.49 | $17.81 | $17.81 | 980,828 |
| 2025-02-27 | $18.30 | $18.41 | $17.65 | $17.67 | $17.67 | 1,168,585 |
| 2025-02-26 | $18.71 | $18.72 | $17.85 | $18.45 | $18.45 | 984,833 |
| 2025-02-25 | $18.23 | $18.78 | $18.15 | $18.68 | $18.68 | 882,432 |
| 2025-02-24 | $18.75 | $18.75 | $18.26 | $18.48 | $18.21 | 848,006 |
| 2025-02-21 | $19.50 | $19.68 | $18.51 | $18.71 | $18.71 | 741,269 |
| 2025-02-20 | $19.15 | $19.45 | $18.90 | $19.21 | $19.21 | 930,780 |
| 2025-02-19 | $19.26 | $19.48 | $19.00 | $19.27 | $19.27 | 508,361 |
| 2025-02-18 | $19.78 | $19.92 | $19.34 | $19.44 | $19.44 | 952,020 |
| 2025-02-14 | $19.35 | $19.91 | $19.35 | $19.78 | $19.78 | 635,578 |
| 2025-02-13 | $19.25 | $19.59 | $19.10 | $19.11 | $19.11 | 448,264 |
| 2025-02-12 | $19.36 | $19.74 | $18.95 | $19.11 | $19.11 | 603,525 |
| 2025-02-11 | $19.35 | $19.65 | $18.95 | $19.63 | $19.63 | 1,027,936 |
| 2025-02-10 | $19.13 | $19.58 | $19.01 | $19.51 | $19.51 | 718,046 |
| 2025-02-07 | $19.63 | $19.77 | $18.74 | $18.92 | $18.92 | 937,845 |
| 2025-02-06 | $19.43 | $20.14 | $19.43 | $19.75 | $19.75 | 895,994 |
| 2025-02-05 | $18.88 | $19.20 | $18.71 | $19.17 | $19.17 | 737,198 |
| 2025-02-04 | $18.48 | $19.06 | $18.29 | $18.86 | $18.86 | 822,079 |
| 2025-02-03 | $19.25 | $19.37 | $18.47 | $18.57 | $18.57 | 1,271,604 |
| 2025-01-31 | $19.44 | $20.03 | $19.03 | $19.64 | $19.64 | 1,580,218 |
| 2025-01-30 | $20.31 | $20.35 | $18.95 | $19.60 | $19.60 | 1,502,916 |
| 2025-01-29 | $20.21 | $21.09 | $19.39 | $20.31 | $20.31 | 2,321,316 |
| 2025-01-28 | $21.85 | $22.11 | $21.41 | $22.01 | $22.01 | 875,237 |
| 2025-01-27 | $21.99 | $22.46 | $21.80 | $21.90 | $21.90 | 940,542 |
| 2025-01-24 | $21.69 | $22.13 | $21.51 | $22.00 | $22.00 | 672,600 |
| 2025-01-23 | $21.49 | $21.87 | $21.38 | $21.60 | $21.60 | 544,223 |
| 2025-01-22 | $21.78 | $21.79 | $21.16 | $21.67 | $21.67 | 652,384 |
| 2025-01-21 | $21.65 | $22.17 | $21.53 | $21.91 | $21.91 | 721,081 |
| 2025-01-17 | $22.11 | $22.15 | $21.56 | $21.64 | $21.64 | 589,367 |
| 2025-01-16 | $22.12 | $22.12 | $21.63 | $21.84 | $21.84 | 516,479 |
| 2025-01-15 | $22.54 | $22.62 | $22.08 | $22.11 | $22.11 | 350,698 |
| 2025-01-14 | $22.02 | $22.14 | $21.71 | $21.90 | $21.90 | 329,140 |
| 2025-01-13 | $21.68 | $21.94 | $21.50 | $21.87 | $21.87 | 453,377 |
| 2025-01-10 | $21.80 | $22.19 | $21.57 | $21.97 | $21.97 | 525,361 |
| 2025-01-08 | $22.70 | $22.70 | $22.19 | $22.22 | $22.22 | 556,310 |
| 2025-01-07 | $23.47 | $23.53 | $22.43 | $22.79 | $22.79 | 543,796 |
| 2025-01-06 | $24.18 | $24.62 | $23.25 | $23.55 | $23.55 | 707,717 |
| 2025-01-03 | $24.55 | $24.77 | $23.91 | $24.23 | $24.23 | 841,844 |
| 2025-01-02 | $25.02 | $25.14 | $24.46 | $24.54 | $24.54 | 406,464 |
| 2024-12-31 | $24.57 | $24.85 | $24.42 | $24.80 | $24.80 | 444,772 |
| 2024-12-30 | $24.50 | $24.62 | $24.20 | $24.38 | $24.38 | 474,056 |
| 2024-12-27 | $24.99 | $25.46 | $24.64 | $24.76 | $24.76 | 250,607 |
| 2024-12-26 | $25.00 | $25.32 | $24.93 | $25.15 | $25.15 | 318,321 |
| 2024-12-24 | $25.30 | $25.44 | $24.84 | $25.19 | $25.19 | 185,660 |
| 2024-12-23 | $25.26 | $25.52 | $25.05 | $25.14 | $25.14 | 520,761 |
| 2024-12-20 | $25.01 | $25.89 | $24.97 | $25.16 | $25.16 | 2,593,558 |
| 2024-12-19 | $25.84 | $26.22 | $24.72 | $25.21 | $25.21 | 635,653 |
| 2024-12-18 | $25.91 | $26.41 | $24.77 | $24.88 | $24.88 | 443,165 |
| 2024-12-17 | $25.86 | $26.25 | $25.69 | $25.74 | $25.74 | 328,393 |
| 2024-12-16 | $25.90 | $26.39 | $25.78 | $26.01 | $26.01 | 356,100 |
| 2024-12-13 | $26.77 | $26.95 | $25.85 | $25.95 | $25.95 | 324,246 |
| 2024-12-12 | $27.50 | $27.62 | $26.64 | $26.66 | $26.66 | 414,752 |
| 2024-12-11 | $27.79 | $27.98 | $27.34 | $27.54 | $27.54 | 381,840 |
| 2024-12-10 | $27.54 | $27.85 | $27.10 | $27.54 | $27.54 | 379,700 |
| 2024-12-09 | $27.22 | $27.69 | $27.18 | $27.53 | $27.53 | 347,599 |
| 2024-12-06 | $27.15 | $27.39 | $26.69 | $27.14 | $27.14 | 486,306 |
| 2024-12-05 | $27.53 | $27.53 | $26.78 | $26.81 | $26.81 | 528,997 |
| 2024-12-04 | $27.37 | $27.87 | $27.34 | $27.63 | $27.63 | 266,354 |
| 2024-12-03 | $28.00 | $28.00 | $27.10 | $27.54 | $27.54 | 421,429 |
| 2024-12-02 | $28.16 | $28.48 | $27.58 | $28.34 | $28.05 | 370,126 |
| 2024-11-29 | $28.29 | $28.64 | $27.74 | $28.12 | $27.84 | 217,165 |
| 2024-11-27 | $27.99 | $28.73 | $27.65 | $28.21 | $27.93 | 434,858 |
| 2024-11-26 | $28.08 | $28.08 | $27.30 | $27.73 | $27.45 | 896,611 |
| 2024-11-25 | $27.40 | $28.65 | $27.35 | $28.27 | $27.99 | 892,612 |
| 2024-11-22 | $27.00 | $27.28 | $26.77 | $27.04 | $26.77 | 740,820 |
| 2024-11-21 | $26.92 | $27.08 | $26.40 | $26.73 | $26.46 | 318,217 |
| 2024-11-20 | $27.81 | $27.87 | $26.65 | $26.77 | $26.50 | 453,889 |
| 2024-11-19 | $28.38 | $28.52 | $27.69 | $28.13 | $27.85 | 383,116 |
| 2024-11-18 | $29.06 | $29.40 | $28.78 | $28.82 | $28.53 | 491,935 |
| 2024-11-15 | $29.61 | $29.63 | $28.93 | $29.09 | $28.80 | 282,939 |
| 2024-11-14 | $29.99 | $30.18 | $28.84 | $29.46 | $29.16 | 540,736 |
| 2024-11-13 | $29.89 | $30.08 | $29.44 | $29.77 | $29.77 | 442,658 |
| 2024-11-12 | $29.75 | $29.94 | $29.22 | $29.68 | $29.68 | 541,574 |
| 2024-11-11 | $29.65 | $29.90 | $29.54 | $29.78 | $29.78 | 421,450 |
| 2024-11-08 | $29.59 | $29.89 | $29.15 | $29.57 | $29.57 | 483,540 |
| 2024-11-07 | $29.10 | $29.68 | $28.64 | $29.63 | $29.63 | 403,543 |
| 2024-11-06 | $28.78 | $29.58 | $28.49 | $29.19 | $29.19 | 559,073 |
| 2024-11-05 | $27.46 | $27.68 | $26.79 | $27.63 | $27.63 | 502,252 |
| 2024-11-04 | $27.66 | $28.33 | $27.49 | $27.65 | $27.65 | 561,564 |
| 2024-11-01 | $27.60 | $28.12 | $27.30 | $27.65 | $27.65 | 592,337 |
| 2024-10-31 | $27.57 | $28.18 | $27.15 | $27.41 | $27.41 | 688,116 |
| 2024-10-30 | $25.31 | $28.09 | $25.31 | $27.73 | $27.73 | 1,523,474 |
| 2024-10-29 | $27.46 | $27.73 | $26.28 | $26.79 | $26.79 | 868,246 |
| 2024-10-28 | $27.74 | $28.16 | $27.71 | $27.86 | $27.86 | 544,878 |
| 2024-10-25 | $27.99 | $28.14 | $27.18 | $27.50 | $27.50 | 396,617 |
| 2024-10-24 | $27.35 | $27.83 | $27.28 | $27.68 | $27.68 | 334,733 |
| 2024-10-23 | $27.19 | $27.53 | $26.94 | $27.26 | $27.26 | 345,260 |
| 2024-10-22 | $27.23 | $27.40 | $26.92 | $27.32 | $27.32 | 457,191 |
| 2024-10-21 | $27.96 | $28.57 | $27.40 | $27.53 | $27.53 | 391,205 |
| 2024-10-18 | $28.26 | $28.50 | $27.90 | $27.97 | $27.97 | 497,042 |
| 2024-10-17 | $28.27 | $28.86 | $27.70 | $28.17 | $28.17 | 441,164 |
| 2024-10-16 | $27.66 | $28.44 | $27.59 | $28.21 | $28.21 | 400,842 |
| 2024-10-15 | $27.00 | $27.67 | $27.00 | $27.28 | $27.28 | 452,607 |
| 2024-10-14 | $26.80 | $27.28 | $26.66 | $27.17 | $27.17 | 317,048 |
| 2024-10-11 | $26.59 | $26.91 | $26.55 | $26.91 | $26.91 | 321,868 |
| 2024-10-10 | $27.00 | $27.20 | $26.49 | $26.71 | $26.71 | 415,932 |
| 2024-10-09 | $27.33 | $27.86 | $27.05 | $27.41 | $27.41 | 214,881 |
| 2024-10-08 | $27.80 | $28.03 | $27.06 | $27.37 | $27.37 | 246,975 |
| 2024-10-07 | $28.19 | $28.32 | $27.59 | $27.71 | $27.71 | 308,845 |
| 2024-10-04 | $28.39 | $29.08 | $28.20 | $28.44 | $28.44 | 360,684 |
| 2024-10-03 | $28.22 | $28.40 | $27.64 | $27.94 | $27.94 | 459,030 |
| 2024-10-02 | $28.47 | $28.64 | $27.84 | $28.51 | $28.51 | 554,178 |
| 2024-10-01 | $28.68 | $29.04 | $28.17 | $28.87 | $28.87 | 333,259 |
| 2024-09-30 | $28.68 | $28.96 | $28.29 | $28.86 | $28.86 | 418,074 |
| 2024-09-27 | $29.00 | $29.33 | $28.33 | $28.84 | $28.84 | 464,788 |
| 2024-09-26 | $28.46 | $29.10 | $28.26 | $28.76 | $28.76 | 404,757 |
| 2024-09-25 | $28.48 | $28.59 | $27.80 | $28.11 | $28.11 | 628,894 |
| 2024-09-24 | $27.23 | $28.63 | $27.23 | $28.52 | $28.52 | 475,612 |
| 2024-09-23 | $26.74 | $27.23 | $26.09 | $27.15 | $27.15 | 556,025 |
| 2024-09-20 | $26.90 | $27.12 | $26.31 | $26.71 | $26.71 | 1,158,070 |
| 2024-09-19 | $26.68 | $27.08 | $26.15 | $27.04 | $27.04 | 581,503 |
| 2024-09-18 | $25.95 | $26.76 | $25.95 | $26.09 | $26.09 | 899,799 |
| 2024-09-17 | $25.94 | $26.59 | $25.82 | $25.89 | $25.89 | 854,636 |
| 2024-09-16 | $26.10 | $26.44 | $25.50 | $25.79 | $25.79 | 750,230 |
| 2024-09-13 | $25.19 | $25.94 | $25.17 | $25.89 | $25.89 | 1,153,480 |
| 2024-09-12 | $24.79 | $25.02 | $24.39 | $24.74 | $24.74 | 636,362 |
| 2024-09-11 | $24.90 | $25.02 | $24.39 | $24.70 | $24.70 | 351,223 |
| 2024-09-10 | $24.71 | $25.10 | $24.35 | $25.04 | $25.04 | 285,990 |
| 2024-09-09 | $25.41 | $25.46 | $24.76 | $24.77 | $24.77 | 486,348 |
| 2024-09-06 | $25.44 | $25.89 | $24.59 | $25.28 | $25.28 | 482,231 |
| 2024-09-05 | $26.16 | $26.22 | $25.50 | $25.55 | $25.55 | 237,702 |
| 2024-09-04 | $26.16 | $26.50 | $25.83 | $26.00 | $26.00 | 257,859 |
| 2024-09-03 | $26.73 | $27.13 | $26.14 | $26.25 | $26.25 | 343,827 |
| 2024-08-30 | $26.92 | $27.42 | $26.77 | $27.09 | $27.09 | 421,030 |
| 2024-08-29 | $26.83 | $27.00 | $26.28 | $26.56 | $26.56 | 481,026 |
| 2024-08-28 | $26.87 | $27.22 | $26.38 | $26.68 | $26.68 | 580,995 |
| 2024-08-27 | $26.75 | $27.23 | $26.39 | $27.01 | $27.01 | 319,813 |
| 2024-08-26 | $27.32 | $27.72 | $27.07 | $27.08 | $27.08 | 423,091 |
| 2024-08-23 | $27.06 | $27.54 | $26.97 | $27.48 | $27.48 | 562,279 |
| 2024-08-22 | $27.09 | $27.20 | $26.66 | $26.81 | $26.81 | 215,201 |
| 2024-08-21 | $27.32 | $27.60 | $26.89 | $27.27 | $27.27 | 251,211 |
| 2024-08-20 | $26.89 | $26.99 | $26.60 | $26.92 | $26.92 | 208,705 |
| 2024-08-19 | $26.51 | $27.14 | $26.48 | $26.91 | $26.91 | 360,118 |
| 2024-08-16 | $26.81 | $27.61 | $26.45 | $26.54 | $26.54 | 261,947 |
| 2024-08-15 | $26.63 | $26.85 | $26.03 | $26.84 | $26.84 | 512,699 |
| 2024-08-14 | $26.56 | $26.56 | $25.48 | $25.51 | $25.51 | 387,622 |
| 2024-08-13 | $26.06 | $26.40 | $25.83 | $26.33 | $26.33 | 321,169 |
| 2024-08-12 | $26.35 | $26.35 | $25.54 | $25.79 | $25.79 | 361,712 |
| 2024-08-09 | $26.26 | $26.43 | $25.72 | $26.42 | $26.42 | 302,667 |
| 2024-08-08 | $26.17 | $26.60 | $25.87 | $26.21 | $26.21 | 343,680 |
| 2024-08-07 | $26.60 | $26.97 | $25.82 | $26.13 | $26.13 | 368,290 |
| 2024-08-06 | $27.05 | $27.35 | $26.13 | $26.36 | $26.36 | 471,478 |
| 2024-08-05 | $27.32 | $27.49 | $26.65 | $27.21 | $27.21 | 562,081 |
| 2024-08-02 | $27.88 | $29.21 | $27.40 | $28.93 | $28.93 | 632,316 |
| 2024-08-01 | $30.95 | $30.95 | $28.82 | $29.02 | $29.02 | 660,370 |
| 2024-07-31 | $27.83 | $31.49 | $27.61 | $30.82 | $30.82 | 1,507,756 |
| 2024-07-30 | $25.47 | $26.12 | $25.26 | $26.05 | $26.05 | 783,261 |
| 2024-07-29 | $26.32 | $26.32 | $25.47 | $25.51 | $25.51 | 479,192 |
| 2024-07-26 | $25.40 | $26.38 | $25.37 | $26.30 | $26.30 | 371,832 |
| 2024-07-25 | $24.19 | $25.46 | $24.04 | $25.23 | $25.23 | 548,923 |
| 2024-07-24 | $24.52 | $25.09 | $23.90 | $24.17 | $24.17 | 385,705 |
| 2024-07-23 | $24.48 | $24.82 | $24.05 | $24.58 | $24.58 | 563,462 |
| 2024-07-22 | $24.65 | $24.97 | $23.86 | $24.73 | $24.73 | 424,973 |
| 2024-07-19 | $24.61 | $24.66 | $24.00 | $24.45 | $24.45 | 460,356 |
| 2024-07-18 | $24.93 | $25.78 | $24.38 | $24.62 | $24.62 | 479,052 |
| 2024-07-17 | $24.76 | $25.27 | $24.51 | $25.26 | $25.26 | 417,344 |
| 2024-07-16 | $23.52 | $25.19 | $23.29 | $24.87 | $24.87 | 644,197 |
| 2024-07-15 | $23.09 | $23.61 | $23.02 | $23.11 | $23.11 | 553,962 |
| 2024-07-12 | $22.99 | $23.31 | $22.48 | $23.10 | $23.10 | 846,813 |
| 2024-07-11 | $22.59 | $23.07 | $22.37 | $22.78 | $22.78 | 579,894 |
| 2024-07-10 | $21.21 | $22.03 | $21.11 | $21.94 | $21.94 | 766,588 |
| 2024-07-09 | $22.42 | $22.42 | $21.00 | $21.13 | $21.13 | 979,907 |
| 2024-07-08 | $22.68 | $23.16 | $22.45 | $22.48 | $22.48 | 391,228 |
| 2024-07-05 | $23.07 | $23.15 | $22.27 | $22.57 | $22.57 | 414,888 |
| 2024-07-03 | $23.53 | $23.53 | $22.93 | $23.01 | $23.01 | 191,592 |
| 2024-07-02 | $23.48 | $23.77 | $23.21 | $23.35 | $23.35 | 400,597 |
| 2024-07-01 | $23.65 | $24.04 | $23.35 | $23.50 | $23.50 | 428,912 |
| 2024-06-28 | $23.25 | $23.95 | $23.21 | $23.86 | $23.86 | 723,379 |
| 2024-06-27 | $23.47 | $23.47 | $22.71 | $23.09 | $23.09 | 419,336 |
| 2024-06-26 | $23.02 | $23.25 | $22.76 | $23.22 | $23.22 | 617,978 |
| 2024-06-25 | $23.79 | $23.79 | $22.94 | $23.17 | $23.17 | 986,006 |
| 2024-06-24 | $23.32 | $24.24 | $23.11 | $24.09 | $24.09 | 756,343 |
| 2024-06-21 | $22.90 | $23.60 | $22.79 | $23.11 | $23.11 | 4,984,451 |
| 2024-06-20 | $23.28 | $23.31 | $22.62 | $22.83 | $22.83 | 1,124,379 |
| 2024-06-18 | $23.74 | $24.27 | $23.18 | $23.43 | $23.43 | 925,319 |
| 2024-06-17 | $24.09 | $24.11 | $23.52 | $23.81 | $23.81 | 715,605 |
| 2024-06-14 | $24.25 | $24.56 | $23.74 | $24.22 | $24.22 | 589,452 |
| 2024-06-13 | $24.71 | $24.71 | $24.03 | $24.53 | $24.53 | 578,532 |
| 2024-06-12 | $25.50 | $26.71 | $24.55 | $24.76 | $24.76 | 583,402 |
| 2024-06-11 | $24.66 | $25.15 | $24.11 | $24.86 | $24.86 | 549,968 |
| 2024-06-10 | $24.80 | $25.43 | $24.56 | $24.77 | $24.77 | 654,541 |
| 2024-06-07 | $24.33 | $25.22 | $24.33 | $25.10 | $25.10 | 560,786 |
| 2024-06-06 | $24.45 | $24.75 | $24.08 | $24.71 | $24.71 | 697,344 |
| 2024-06-05 | $24.40 | $24.78 | $23.95 | $24.65 | $24.65 | 596,457 |
| 2024-06-04 | $24.42 | $24.46 | $23.72 | $24.33 | $24.33 | 580,965 |
| 2024-06-03 | $23.93 | $25.02 | $23.83 | $24.86 | $24.58 | 869,671 |
| 2024-05-31 | $23.91 | $24.10 | $23.30 | $23.65 | $23.38 | 854,778 |
| 2024-05-30 | $22.96 | $23.97 | $22.90 | $23.61 | $23.34 | 709,710 |
| 2024-05-29 | $23.07 | $23.50 | $22.35 | $22.52 | $22.26 | 1,073,885 |
| 2024-05-28 | $23.79 | $23.94 | $23.34 | $23.74 | $23.47 | 1,137,235 |
| 2024-05-24 | $23.12 | $24.05 | $23.12 | $23.51 | $23.24 | 1,922,510 |
| 2024-05-23 | $23.37 | $26.09 | $22.76 | $22.89 | $22.63 | 2,915,063 |
| 2024-05-22 | $26.44 | $26.54 | $25.73 | $25.96 | $25.96 | 509,817 |
| 2024-05-21 | $26.86 | $26.86 | $25.97 | $26.43 | $26.43 | 454,676 |
| 2024-05-20 | $26.39 | $27.19 | $26.00 | $26.80 | $26.80 | 375,842 |
| 2024-05-17 | $27.73 | $27.77 | $26.48 | $26.65 | $26.65 | 304,963 |
| 2024-05-16 | $27.94 | $28.62 | $27.59 | $27.69 | $27.69 | 456,456 |
| 2024-05-15 | $28.09 | $28.09 | $27.21 | $27.90 | $27.90 | 449,132 |
| 2024-05-14 | $27.80 | $28.05 | $27.08 | $27.79 | $27.79 | 531,683 |
| 2024-05-13 | $26.93 | $27.86 | $26.87 | $27.08 | $27.08 | 472,344 |
| 2024-05-10 | $26.91 | $27.18 | $26.34 | $26.53 | $26.53 | 456,527 |
| 2024-05-09 | $25.66 | $26.94 | $25.66 | $26.91 | $26.91 | 800,161 |
| 2024-05-08 | $26.06 | $26.14 | $25.37 | $25.59 | $25.59 | 523,454 |
| 2024-05-07 | $26.35 | $26.53 | $26.05 | $26.25 | $26.25 | 276,639 |
| 2024-05-06 | $27.00 | $27.27 | $25.98 | $26.15 | $26.15 | 312,360 |
| 2024-05-03 | $27.53 | $27.98 | $26.90 | $26.99 | $26.99 | 308,127 |
| 2024-05-02 | $27.00 | $27.19 | $26.32 | $26.94 | $26.94 | 370,393 |
| 2024-05-01 | $27.37 | $27.49 | $26.55 | $26.71 | $26.71 | 475,376 |
| 2024-04-30 | $27.60 | $27.80 | $27.11 | $27.25 | $27.25 | 474,502 |
| 2024-04-29 | $28.12 | $28.51 | $27.41 | $27.94 | $27.94 | 637,604 |
| 2024-04-26 | $28.30 | $28.88 | $27.77 | $27.79 | $27.79 | 413,676 |
| 2024-04-25 | $29.71 | $29.71 | $27.85 | $28.08 | $28.08 | 479,022 |
| 2024-04-24 | $30.45 | $30.45 | $29.54 | $29.91 | $29.91 | 242,484 |
| 2024-04-23 | $29.69 | $30.69 | $29.51 | $30.65 | $30.65 | 273,646 |
| 2024-04-22 | $29.50 | $29.94 | $29.28 | $29.56 | $29.56 | 218,972 |
| 2024-04-19 | $29.76 | $29.98 | $29.38 | $29.58 | $29.58 | 217,000 |
| 2024-04-18 | $29.88 | $30.65 | $29.66 | $29.74 | $29.74 | 311,420 |
| 2024-04-17 | $29.86 | $30.10 | $29.37 | $29.60 | $29.60 | 313,153 |
| 2024-04-16 | $29.10 | $30.00 | $29.04 | $29.86 | $29.86 | 380,071 |
| 2024-04-15 | $30.40 | $30.75 | $29.25 | $29.34 | $29.34 | 340,445 |
| 2024-04-12 | $30.51 | $30.66 | $29.98 | $30.40 | $30.40 | 303,967 |
| 2024-04-11 | $30.40 | $30.67 | $28.97 | $30.50 | $30.50 | 260,391 |
| 2024-04-10 | $30.42 | $30.42 | $29.93 | $30.16 | $30.16 | 355,233 |
| 2024-04-09 | $31.00 | $31.53 | $30.79 | $31.10 | $31.10 | 280,893 |
| 2024-04-08 | $31.09 | $31.43 | $30.80 | $30.96 | $30.96 | 316,557 |
| 2024-04-05 | $30.51 | $30.99 | $30.37 | $30.80 | $30.80 | 356,234 |
| 2024-04-04 | $30.97 | $31.76 | $30.39 | $30.67 | $30.67 | 405,571 |
| 2024-04-03 | $29.97 | $30.73 | $29.95 | $30.51 | $30.51 | 545,664 |
| 2024-04-02 | $30.31 | $30.31 | $28.99 | $30.03 | $30.03 | 555,280 |
| 2024-04-01 | $31.79 | $31.84 | $30.46 | $30.61 | $30.61 | 295,162 |
| 2024-03-28 | $31.58 | $32.06 | $31.52 | $31.54 | $31.54 | 284,984 |
| 2024-03-27 | $30.84 | $31.71 | $30.84 | $31.46 | $31.46 | 243,857 |
| 2024-03-26 | $30.30 | $30.79 | $30.20 | $30.75 | $30.75 | 401,451 |
| 2024-03-25 | $30.45 | $31.01 | $29.82 | $29.92 | $29.92 | 293,772 |
| 2024-03-22 | $30.61 | $30.93 | $29.88 | $30.20 | $30.20 | 279,109 |
| 2024-03-21 | $30.61 | $30.91 | $30.37 | $30.72 | $30.72 | 313,656 |
| 2024-03-20 | $29.28 | $30.35 | $29.08 | $30.34 | $30.34 | 332,694 |
| 2024-03-19 | $29.50 | $30.07 | $29.05 | $29.17 | $29.17 | 462,859 |
| 2024-03-18 | $29.45 | $29.98 | $29.15 | $29.47 | $29.47 | 672,599 |
| 2024-03-15 | $28.28 | $29.77 | $28.19 | $29.34 | $29.34 | 1,810,818 |
| 2024-03-14 | $29.82 | $29.95 | $28.03 | $28.43 | $28.43 | 566,337 |
| 2024-03-13 | $30.21 | $31.05 | $29.58 | $29.68 | $29.68 | 554,401 |
| 2024-03-12 | $31.70 | $32.13 | $30.24 | $30.28 | $30.28 | 602,342 |
| 2024-03-11 | $32.49 | $32.96 | $31.49 | $31.53 | $31.53 | 388,544 |
| 2024-03-08 | $32.73 | $33.00 | $32.21 | $32.46 | $32.46 | 280,006 |
| 2024-03-07 | $32.07 | $32.51 | $32.05 | $32.35 | $32.35 | 311,056 |
| 2024-03-06 | $32.66 | $32.75 | $32.01 | $32.25 | $31.97 | 346,296 |
| 2024-03-05 | $32.37 | $32.93 | $32.06 | $32.50 | $32.22 | 405,418 |
| 2024-03-04 | $33.38 | $33.40 | $32.57 | $32.59 | $32.31 | 331,382 |
| 2024-03-01 | $33.51 | $33.73 | $32.94 | $33.36 | $33.07 | 282,123 |
| 2024-02-29 | $33.60 | $33.98 | $33.25 | $33.57 | $33.28 | 373,854 |
| 2024-02-28 | $32.00 | $33.38 | $31.84 | $33.06 | $32.78 | 297,163 |
| 2024-02-27 | $31.78 | $32.34 | $31.66 | $32.32 | $32.04 | 305,967 |
| 2024-02-26 | $32.00 | $32.19 | $31.53 | $31.53 | $31.26 | 436,544 |
| 2024-02-23 | $32.28 | $32.64 | $31.92 | $32.15 | $31.87 | 433,927 |
| 2024-02-22 | $31.99 | $32.30 | $31.84 | $32.19 | $31.91 | 402,870 |
| 2024-02-21 | $32.19 | $32.58 | $31.95 | $32.18 | $31.90 | 350,328 |
| 2024-02-20 | $32.23 | $32.46 | $31.91 | $32.15 | $31.87 | 374,022 |
| 2024-02-16 | $32.49 | $32.90 | $32.21 | $32.62 | $32.34 | 289,158 |
| 2024-02-15 | $32.89 | $32.96 | $32.31 | $32.60 | $32.32 | 334,136 |
| 2024-02-14 | $32.59 | $32.67 | $31.96 | $32.64 | $32.36 | 237,545 |
| 2024-02-13 | $32.23 | $32.49 | $31.97 | $32.20 | $31.92 | 372,704 |
| 2024-02-12 | $32.87 | $33.50 | $32.87 | $33.19 | $32.91 | 313,456 |
| 2024-02-09 | $32.59 | $33.21 | $32.22 | $32.81 | $32.53 | 419,945 |
| 2024-02-08 | $32.10 | $33.54 | $31.92 | $32.59 | $32.31 | 543,257 |
| 2024-02-07 | $32.02 | $32.29 | $31.69 | $32.05 | $31.77 | 282,732 |
| 2024-02-06 | $31.98 | $32.38 | $31.80 | $31.92 | $31.65 | 362,995 |
| 2024-02-05 | $32.01 | $32.30 | $31.45 | $31.86 | $31.59 | 500,102 |
| 2024-02-02 | $31.98 | $32.87 | $31.49 | $32.57 | $32.57 | 443,728 |
| 2024-02-01 | $32.05 | $32.41 | $31.40 | $32.26 | $32.26 | 282,759 |
| 2024-01-31 | $32.00 | $33.01 | $31.60 | $31.86 | $31.86 | 452,008 |
| 2024-01-30 | $31.36 | $32.13 | $31.36 | $32.03 | $32.03 | 279,837 |
| 2024-01-29 | $31.38 | $31.85 | $31.12 | $31.76 | $31.76 | 361,002 |
| 2024-01-26 | $31.62 | $32.38 | $31.31 | $31.48 | $31.48 | 364,619 |
| 2024-01-25 | $31.16 | $31.56 | $30.30 | $31.26 | $31.26 | 428,302 |
| 2024-01-24 | $29.27 | $32.33 | $28.69 | $30.66 | $30.66 | 689,711 |
| 2024-01-23 | $30.77 | $31.48 | $29.62 | $29.70 | $29.70 | 523,895 |
| 2024-01-22 | $29.45 | $30.59 | $29.38 | $30.31 | $30.31 | 414,002 |
| 2024-01-19 | $28.84 | $29.47 | $28.36 | $29.37 | $29.37 | 365,994 |
| 2024-01-18 | $28.18 | $28.72 | $27.94 | $28.69 | $28.69 | 359,734 |
| 2024-01-17 | $28.46 | $28.52 | $27.76 | $28.07 | $28.07 | 405,495 |
| 2024-01-16 | $27.81 | $29.06 | $27.71 | $28.79 | $28.79 | 417,470 |
| 2024-01-12 | $28.86 | $29.06 | $28.00 | $28.19 | $28.19 | 422,206 |
| 2024-01-11 | $28.18 | $28.68 | $27.90 | $28.56 | $28.56 | 382,527 |
| 2024-01-10 | $28.04 | $28.23 | $27.89 | $28.21 | $28.21 | 374,564 |
| 2024-01-09 | $27.81 | $28.23 | $27.65 | $28.13 | $28.13 | 356,976 |
| 2024-01-08 | $27.62 | $28.02 | $27.35 | $28.01 | $28.01 | 641,519 |
| 2024-01-05 | $27.89 | $28.58 | $27.63 | $27.65 | $27.65 | 346,144 |
| 2024-01-04 | $28.36 | $28.65 | $27.99 | $28.13 | $28.13 | 401,937 |
| 2024-01-03 | $28.99 | $28.99 | $28.25 | $28.31 | $28.31 | 498,128 |
| 2024-01-02 | $29.22 | $29.80 | $28.93 | $29.15 | $29.15 | 397,814 |
| 2023-12-29 | $29.86 | $29.92 | $29.17 | $29.34 | $29.34 | 288,256 |
| 2023-12-28 | $29.70 | $30.00 | $29.53 | $29.75 | $29.75 | 241,431 |
| 2023-12-27 | $30.42 | $30.52 | $29.88 | $29.89 | $29.89 | 274,564 |
| 2023-12-26 | $31.48 | $31.48 | $30.46 | $30.48 | $30.48 | 243,479 |
| 2023-12-22 | $31.30 | $31.54 | $31.17 | $31.18 | $31.18 | 326,439 |
| 2023-12-21 | $31.50 | $31.69 | $30.82 | $31.19 | $31.19 | 507,605 |
| 2023-12-20 | $32.04 | $32.38 | $31.15 | $31.16 | $31.16 | 454,832 |
| 2023-12-19 | $31.60 | $32.11 | $31.55 | $31.98 | $31.98 | 285,874 |
| 2023-12-18 | $32.45 | $32.66 | $31.01 | $31.44 | $31.44 | 419,089 |
| 2023-12-15 | $33.48 | $33.48 | $32.31 | $32.41 | $32.41 | 802,243 |
| 2023-12-14 | $32.11 | $33.52 | $32.11 | $33.26 | $33.26 | 585,759 |
| 2023-12-13 | $30.78 | $31.51 | $29.44 | $31.45 | $31.45 | 420,578 |
| 2023-12-12 | $30.93 | $30.93 | $30.32 | $30.70 | $30.70 | 405,761 |
| 2023-12-11 | $30.33 | $30.92 | $30.28 | $30.91 | $30.91 | 514,742 |
| 2023-12-08 | $30.48 | $31.01 | $30.18 | $30.33 | $30.33 | 352,470 |
| 2023-12-07 | $29.53 | $30.85 | $28.95 | $30.59 | $30.59 | 446,347 |
| 2023-12-06 | $30.07 | $30.35 | $29.54 | $29.63 | $29.36 | 489,211 |
| 2023-12-05 | $30.29 | $30.66 | $29.63 | $29.71 | $29.44 | 484,876 |
| 2023-12-04 | $29.85 | $30.80 | $29.85 | $30.53 | $30.25 | 507,717 |
| 2023-12-01 | $29.00 | $29.94 | $28.68 | $29.90 | $29.90 | 426,811 |
| 2023-11-30 | $29.59 | $29.59 | $28.73 | $28.92 | $28.92 | 473,031 |
| 2023-11-29 | $29.85 | $30.49 | $29.48 | $29.49 | $29.49 | 538,590 |
| 2023-11-28 | $28.98 | $29.75 | $28.24 | $29.48 | $29.48 | 443,847 |
| 2023-11-27 | $29.11 | $29.25 | $28.84 | $29.15 | $29.15 | 470,990 |
| 2023-11-24 | $29.02 | $29.38 | $28.92 | $29.24 | $29.24 | 197,979 |
| 2023-11-22 | $28.81 | $29.19 | $28.55 | $29.02 | $29.02 | 306,941 |
| 2023-11-21 | $28.55 | $28.83 | $28.24 | $28.65 | $28.65 | 396,291 |
| 2023-11-20 | $28.54 | $29.10 | $28.31 | $28.93 | $28.93 | 369,353 |
| 2023-11-17 | $28.53 | $28.79 | $28.20 | $28.70 | $28.70 | 414,647 |
| 2023-11-16 | $28.78 | $28.90 | $28.12 | $28.24 | $28.24 | 541,514 |
| 2023-11-15 | $28.04 | $29.35 | $28.02 | $29.13 | $29.13 | 622,132 |
| 2023-11-14 | $27.55 | $28.28 | $27.55 | $28.02 | $28.02 | 411,101 |
| 2023-11-13 | $26.65 | $27.15 | $26.65 | $26.75 | $26.75 | 305,717 |
| 2023-11-10 | $26.32 | $27.45 | $26.02 | $26.89 | $26.89 | 389,494 |
| 2023-11-09 | $26.55 | $26.75 | $26.16 | $26.22 | $26.22 | 277,454 |
| 2023-11-08 | $26.88 | $27.36 | $26.37 | $26.63 | $26.63 | 485,071 |
| 2023-11-07 | $26.19 | $27.02 | $25.93 | $26.99 | $26.99 | 464,980 |
| 2023-11-06 | $26.60 | $26.99 | $26.26 | $26.31 | $26.31 | 421,852 |
| 2023-11-03 | $26.49 | $27.13 | $26.36 | $26.84 | $26.84 | 432,634 |
| 2023-11-02 | $25.10 | $26.23 | $25.10 | $25.97 | $25.97 | 600,930 |
| 2023-11-01 | $24.72 | $25.28 | $24.00 | $24.60 | $24.60 | 486,697 |
| 2023-10-31 | $24.82 | $25.06 | $24.41 | $24.82 | $24.82 | 436,584 |
| 2023-10-30 | $25.95 | $26.13 | $24.84 | $24.90 | $24.90 | 585,570 |
| 2023-10-27 | $25.80 | $26.16 | $25.62 | $26.02 | $26.02 | 447,315 |
| 2023-10-26 | $25.75 | $25.98 | $24.75 | $25.74 | $25.74 | 597,905 |
| 2023-10-25 | $25.89 | $26.30 | $22.72 | $26.13 | $26.13 | 1,409,587 |
| 2023-10-24 | $24.95 | $25.24 | $24.62 | $24.69 | $24.69 | 924,728 |
| 2023-10-23 | $24.98 | $25.26 | $24.60 | $24.68 | $24.68 | 792,999 |
| 2023-10-20 | $25.19 | $25.29 | $24.95 | $25.00 | $25.00 | 415,926 |
| 2023-10-19 | $25.95 | $26.04 | $25.12 | $25.15 | $25.15 | 463,113 |
| 2023-10-18 | $26.35 | $26.40 | $25.83 | $26.13 | $26.13 | 347,398 |
| 2023-10-17 | $26.45 | $26.86 | $26.17 | $26.50 | $26.50 | 437,357 |
| 2023-10-16 | $26.00 | $27.03 | $25.80 | $26.73 | $26.73 | 416,359 |
| 2023-10-13 | $26.36 | $26.76 | $25.43 | $25.71 | $25.71 | 358,769 |
| 2023-10-12 | $26.49 | $26.49 | $25.66 | $26.31 | $26.31 | 504,697 |
| 2023-10-11 | $27.22 | $27.40 | $26.21 | $26.43 | $26.43 | 362,135 |
| 2023-10-10 | $26.55 | $27.53 | $26.55 | $27.07 | $27.07 | 456,548 |
| 2023-10-09 | $26.82 | $27.15 | $26.47 | $26.47 | $26.47 | 316,837 |
| 2023-10-06 | $26.81 | $27.51 | $26.75 | $26.91 | $26.91 | 405,982 |
| 2023-10-05 | $27.03 | $27.33 | $26.63 | $27.02 | $27.02 | 385,589 |
| 2023-10-04 | $27.02 | $27.25 | $26.78 | $27.02 | $27.02 | 385,157 |
| 2023-10-03 | $26.30 | $26.99 | $26.26 | $26.95 | $26.95 | 501,330 |
| 2023-10-02 | $27.70 | $27.73 | $26.22 | $26.34 | $26.34 | 617,926 |
| 2023-09-29 | $27.87 | $28.01 | $27.50 | $27.77 | $27.77 | 344,540 |
| 2023-09-28 | $27.43 | $27.65 | $27.20 | $27.56 | $27.56 | 391,301 |
| 2023-09-27 | $27.64 | $27.80 | $27.18 | $27.52 | $27.52 | 270,044 |
| 2023-09-26 | $28.03 | $28.27 | $27.34 | $27.37 | $27.37 | 305,802 |
| 2023-09-25 | $28.43 | $28.72 | $28.06 | $28.15 | $28.15 | 305,515 |
| 2023-09-22 | $28.89 | $29.00 | $28.33 | $28.44 | $28.44 | 399,948 |
| 2023-09-21 | $28.96 | $29.33 | $28.89 | $28.93 | $28.93 | 316,734 |
| 2023-09-20 | $29.42 | $29.58 | $28.96 | $29.10 | $29.10 | 273,874 |
| 2023-09-19 | $29.66 | $30.01 | $29.41 | $29.43 | $29.43 | 295,196 |
| 2023-09-18 | $29.66 | $29.78 | $29.14 | $29.63 | $29.63 | 499,247 |
| 2023-09-15 | $30.32 | $30.46 | $29.50 | $29.56 | $29.56 | 1,459,708 |
| 2023-09-14 | $30.13 | $30.62 | $30.05 | $30.27 | $30.27 | 707,447 |
| 2023-09-13 | $29.87 | $30.26 | $29.66 | $30.05 | $30.05 | 427,158 |
| 2023-09-12 | $30.51 | $30.79 | $29.66 | $29.70 | $29.70 | 456,010 |
| 2023-09-11 | $31.30 | $31.38 | $30.37 | $30.47 | $30.47 | 388,761 |
| 2023-09-08 | $31.33 | $31.51 | $31.11 | $31.27 | $31.27 | 306,375 |
| 2023-09-07 | $32.30 | $32.31 | $31.24 | $31.25 | $31.25 | 365,608 |
| 2023-09-06 | $32.81 | $32.88 | $32.05 | $32.46 | $32.46 | 351,787 |
| 2023-09-05 | $33.46 | $33.46 | $32.37 | $32.76 | $32.76 | 413,766 |
| 2023-09-01 | $32.90 | $33.60 | $32.90 | $33.58 | $33.58 | 348,711 |
| 2023-08-31 | $33.50 | $33.83 | $32.71 | $32.74 | $32.74 | 461,828 |
| 2023-08-30 | $33.47 | $33.84 | $33.35 | $33.39 | $33.39 | 277,567 |
| 2023-08-29 | $33.51 | $33.66 | $33.24 | $33.37 | $33.37 | 279,950 |
| 2023-08-28 | $33.55 | $33.80 | $33.42 | $33.58 | $33.58 | 282,375 |
| 2023-08-25 | $33.98 | $34.44 | $33.22 | $33.27 | $33.27 | 304,444 |
| 2023-08-24 | $34.59 | $34.59 | $33.68 | $33.74 | $33.74 | 387,746 |
| 2023-08-23 | $34.12 | $34.85 | $34.10 | $34.80 | $34.80 | 330,391 |
| 2023-08-22 | $34.07 | $34.39 | $33.48 | $34.26 | $34.26 | 227,239 |
| 2023-08-21 | $34.20 | $34.21 | $33.66 | $33.91 | $33.91 | 390,225 |
| 2023-08-18 | $33.56 | $34.41 | $33.56 | $34.23 | $33.95 | 332,169 |
| 2023-08-17 | $34.46 | $34.70 | $33.59 | $33.60 | $33.60 | 370,334 |
| 2023-08-16 | $34.59 | $35.08 | $34.16 | $34.46 | $34.46 | 392,480 |
| 2023-08-15 | $34.34 | $34.69 | $34.03 | $34.67 | $34.67 | 274,095 |
| 2023-08-14 | $34.57 | $34.57 | $33.87 | $34.55 | $34.55 | 290,734 |
| 2023-08-11 | $34.33 | $34.63 | $34.02 | $34.61 | $34.61 | 297,458 |
| 2023-08-10 | $34.76 | $35.17 | $34.22 | $34.47 | $34.47 | 321,134 |
| 2023-08-09 | $34.82 | $34.99 | $34.35 | $34.54 | $34.54 | 574,122 |
| 2023-08-08 | $34.43 | $35.11 | $34.10 | $34.91 | $34.91 | 330,529 |
| 2023-08-07 | $35.30 | $35.50 | $34.58 | $34.63 | $34.63 | 363,026 |
| 2023-08-04 | $36.20 | $36.24 | $35.29 | $35.32 | $35.32 | 318,523 |
| 2023-08-03 | $35.51 | $36.31 | $35.15 | $36.09 | $36.09 | 601,948 |
| 2023-08-02 | $35.65 | $35.74 | $34.58 | $35.24 | $35.24 | 729,582 |
| 2023-08-01 | $36.56 | $37.12 | $36.04 | $36.06 | $36.06 | 334,639 |
| 2023-07-31 | $36.66 | $37.22 | $36.53 | $36.65 | $36.65 | 488,098 |
| 2023-07-28 | $36.72 | $37.35 | $36.60 | $36.68 | $36.68 | 353,035 |
| 2023-07-27 | $37.35 | $37.86 | $36.65 | $36.71 | $36.71 | 533,264 |
| 2023-07-26 | $38.32 | $39.36 | $36.00 | $36.96 | $36.96 | 1,276,097 |
| 2023-07-25 | $39.40 | $39.74 | $38.89 | $39.20 | $39.20 | 604,299 |
| 2023-07-24 | $39.05 | $39.93 | $38.70 | $39.65 | $39.65 | 431,929 |
| 2023-07-21 | $39.31 | $39.68 | $38.66 | $38.80 | $38.80 | 422,887 |
| 2023-07-20 | $39.50 | $39.50 | $38.21 | $39.00 | $39.00 | 537,049 |
| 2023-07-19 | $39.71 | $40.09 | $39.24 | $39.43 | $39.43 | 477,210 |
| 2023-07-18 | $39.27 | $40.07 | $39.18 | $39.69 | $39.69 | 366,702 |
| 2023-07-17 | $40.95 | $41.28 | $39.33 | $39.33 | $39.33 | 371,730 |
| 2023-07-14 | $40.86 | $41.21 | $40.42 | $41.19 | $41.19 | 225,386 |
| 2023-07-13 | $40.85 | $41.37 | $40.51 | $40.82 | $40.82 | 189,080 |
| 2023-07-12 | $41.19 | $43.65 | $40.75 | $40.82 | $40.82 | 191,028 |
| 2023-07-11 | $40.08 | $40.90 | $40.08 | $40.53 | $40.53 | 271,131 |
| 2023-07-10 | $39.85 | $40.84 | $39.85 | $40.10 | $40.10 | 1,000,652 |
| 2023-07-07 | $39.90 | $40.21 | $39.52 | $39.98 | $39.98 | 249,334 |
| 2023-07-06 | $40.13 | $40.44 | $39.37 | $39.76 | $39.76 | 223,197 |
| 2023-07-05 | $41.17 | $41.38 | $40.35 | $40.63 | $40.63 | 290,881 |
| 2023-07-03 | $40.57 | $41.37 | $40.57 | $41.29 | $41.29 | 142,302 |
| 2023-06-30 | $40.27 | $40.80 | $40.00 | $40.63 | $40.63 | 219,218 |
| 2023-06-29 | $40.16 | $40.67 | $39.88 | $39.92 | $39.92 | 264,632 |
| 2023-06-28 | $39.66 | $40.01 | $39.27 | $40.01 | $40.01 | 202,818 |
| 2023-06-27 | $39.43 | $39.95 | $38.90 | $39.62 | $39.62 | 244,120 |
| 2023-06-26 | $39.84 | $40.10 | $39.03 | $39.21 | $39.21 | 276,712 |
| 2023-06-23 | $39.71 | $40.06 | $39.54 | $39.67 | $39.67 | 684,280 |
| 2023-06-22 | $39.81 | $40.24 | $39.18 | $40.16 | $40.16 | 226,645 |
| 2023-06-21 | $39.71 | $40.37 | $39.44 | $39.94 | $39.94 | 275,535 |
| 2023-06-20 | $39.50 | $40.45 | $39.42 | $39.89 | $39.89 | 416,183 |
| 2023-06-16 | $41.70 | $42.88 | $39.27 | $39.50 | $39.50 | 824,773 |
| 2023-06-15 | $40.80 | $41.28 | $40.32 | $41.20 | $41.20 | 438,556 |
| 2023-06-14 | $42.35 | $42.72 | $40.70 | $40.80 | $40.80 | 401,483 |
| 2023-06-13 | $41.37 | $42.56 | $40.94 | $42.37 | $42.37 | 390,696 |
| 2023-06-12 | $41.36 | $41.93 | $40.84 | $41.14 | $41.14 | 353,710 |
| 2023-06-09 | $42.41 | $42.41 | $41.24 | $41.28 | $41.28 | 377,097 |
| 2023-06-08 | $43.67 | $43.90 | $42.30 | $42.35 | $42.35 | 366,996 |
| 2023-06-07 | $43.17 | $44.11 | $43.16 | $43.85 | $43.85 | 237,630 |
| 2023-06-06 | $42.27 | $43.18 | $42.05 | $42.94 | $42.94 | 269,854 |
| 2023-06-05 | $42.20 | $42.41 | $41.65 | $42.35 | $42.35 | 234,080 |
| 2023-06-02 | $41.31 | $42.63 | $41.27 | $42.45 | $42.45 | 277,234 |
| 2023-06-01 | $41.50 | $41.77 | $40.88 | $41.34 | $41.07 | 268,742 |
| 2023-05-31 | $41.60 | $42.94 | $41.10 | $41.37 | $41.10 | 399,495 |
| 2023-05-30 | $43.23 | $43.59 | $42.53 | $42.60 | $42.60 | 238,772 |
| 2023-05-26 | $42.16 | $43.32 | $41.97 | $43.19 | $43.19 | 224,732 |
| 2023-05-25 | $42.66 | $43.06 | $42.00 | $42.23 | $42.23 | 276,429 |
| 2023-05-24 | $43.75 | $43.89 | $42.83 | $43.14 | $43.14 | 218,183 |
| 2023-05-23 | $43.00 | $44.01 | $42.85 | $43.35 | $43.35 | 334,458 |
| 2023-05-22 | $44.62 | $44.78 | $43.23 | $43.24 | $43.24 | 397,106 |
| 2023-05-19 | $45.62 | $45.96 | $44.23 | $44.62 | $44.62 | 352,362 |
| 2023-05-18 | $45.23 | $45.41 | $41.05 | $45.05 | $45.05 | 1,139,703 |
| 2023-05-17 | $48.45 | $49.35 | $47.82 | $48.93 | $48.93 | 451,505 |
| 2023-05-16 | $48.33 | $48.71 | $47.65 | $48.42 | $48.42 | 281,755 |
| 2023-05-15 | $49.25 | $49.25 | $48.51 | $48.70 | $48.70 | 167,238 |
| 2023-05-12 | $48.69 | $49.44 | $48.69 | $49.14 | $49.14 | 160,023 |
| 2023-05-11 | $48.75 | $49.65 | $48.42 | $48.57 | $48.57 | 227,263 |
| 2023-05-10 | $49.97 | $50.20 | $48.21 | $48.91 | $48.91 | 170,429 |
| 2023-05-09 | $48.76 | $49.91 | $48.45 | $49.49 | $49.49 | 200,705 |
| 2023-05-08 | $48.85 | $49.36 | $48.40 | $49.14 | $49.14 | 155,265 |
| 2023-05-05 | $48.38 | $49.14 | $48.31 | $48.83 | $48.83 | 134,622 |
| 2023-05-04 | $48.27 | $48.27 | $47.50 | $47.97 | $47.97 | 117,659 |
| 2023-05-03 | $48.51 | $49.34 | $48.38 | $48.44 | $48.44 | 149,744 |
| 2023-05-02 | $48.75 | $48.77 | $47.32 | $48.59 | $48.59 | 174,214 |
| 2023-05-01 | $48.73 | $49.36 | $48.62 | $48.90 | $48.90 | 156,900 |
| 2023-04-28 | $48.93 | $49.76 | $48.56 | $48.88 | $48.88 | 174,598 |
| 2023-04-27 | $47.85 | $49.05 | $47.55 | $49.00 | $49.00 | 162,911 |
| 2023-04-26 | $48.01 | $48.35 | $47.69 | $47.80 | $47.80 | 170,392 |
| 2023-04-25 | $49.01 | $49.26 | $48.01 | $48.37 | $48.37 | 256,148 |
| 2023-04-24 | $48.20 | $49.49 | $48.20 | $49.41 | $49.41 | 226,322 |
| 2023-04-21 | $48.21 | $48.43 | $47.67 | $48.29 | $48.29 | 178,033 |
| 2023-04-20 | $47.70 | $48.51 | $47.53 | $48.17 | $48.17 | 270,839 |
| 2023-04-19 | $47.72 | $48.49 | $47.53 | $48.36 | $48.36 | 156,221 |
| 2023-04-18 | $47.71 | $48.10 | $47.46 | $47.88 | $47.88 | 279,946 |
| 2023-04-17 | $47.63 | $48.53 | $47.00 | $47.36 | $47.36 | 222,412 |
| 2023-04-14 | $47.96 | $48.51 | $47.29 | $47.37 | $47.37 | 249,954 |
| 2023-04-13 | $47.51 | $47.83 | $46.70 | $47.66 | $47.66 | 204,035 |
| 2023-04-12 | $47.79 | $47.95 | $46.60 | $47.45 | $47.45 | 323,465 |
| 2023-04-11 | $47.49 | $48.00 | $47.20 | $47.51 | $47.51 | 266,529 |
| 2023-04-10 | $46.54 | $47.17 | $46.43 | $47.10 | $47.10 | 393,957 |
| 2023-04-06 | $47.00 | $47.19 | $46.40 | $46.65 | $46.65 | 324,913 |
| 2023-04-05 | $47.98 | $47.98 | $46.89 | $46.95 | $46.95 | 207,866 |
| 2023-04-04 | $49.79 | $49.79 | $47.94 | $48.08 | $48.08 | 177,600 |
| 2023-04-03 | $49.28 | $49.98 | $48.87 | $49.54 | $49.54 | 232,583 |
| 2023-03-31 | $49.14 | $49.80 | $49.00 | $49.43 | $49.43 | 293,488 |
| 2023-03-30 | $49.04 | $49.46 | $48.19 | $48.72 | $48.72 | 299,404 |
| 2023-03-29 | $49.71 | $49.71 | $48.41 | $48.76 | $48.76 | 310,039 |
| 2023-03-28 | $48.85 | $49.67 | $48.85 | $49.56 | $49.56 | 171,045 |
| 2023-03-27 | $49.34 | $49.43 | $48.48 | $48.94 | $48.94 | 179,266 |
| 2023-03-24 | $47.92 | $49.01 | $47.61 | $48.93 | $48.93 | 226,660 |
| 2023-03-23 | $48.55 | $49.04 | $47.86 | $48.27 | $48.27 | 228,072 |
| 2023-03-22 | $48.03 | $49.37 | $48.03 | $48.38 | $48.38 | 254,899 |
| 2023-03-21 | $48.86 | $49.38 | $47.96 | $48.11 | $48.11 | 354,101 |
| 2023-03-20 | $47.65 | $49.81 | $47.61 | $48.23 | $48.23 | 444,974 |
| 2023-03-17 | $48.77 | $48.97 | $47.36 | $47.50 | $47.50 | 751,683 |
| 2023-03-16 | $48.20 | $49.61 | $47.71 | $49.20 | $49.20 | 419,911 |
| 2023-03-15 | $48.51 | $49.56 | $47.65 | $48.86 | $48.86 | 275,976 |
| 2023-03-14 | $49.32 | $49.77 | $48.28 | $49.36 | $49.36 | 401,408 |
| 2023-03-13 | $47.47 | $48.41 | $47.19 | $48.21 | $48.21 | 326,773 |
| 2023-03-10 | $49.68 | $49.68 | $47.93 | $48.07 | $48.07 | 315,028 |
| 2023-03-09 | $49.99 | $50.64 | $47.89 | $49.95 | $49.95 | 287,869 |
| 2023-03-08 | $50.16 | $50.16 | $49.56 | $49.88 | $49.88 | 188,772 |
| 2023-03-07 | $49.43 | $50.01 | $48.90 | $49.94 | $49.94 | 201,560 |
| 2023-03-06 | $50.87 | $50.87 | $49.31 | $49.70 | $49.42 | 214,109 |
| 2023-03-03 | $50.72 | $50.72 | $49.60 | $50.62 | $50.62 | 214,479 |
| 2023-03-02 | $49.59 | $50.79 | $49.22 | $50.50 | $50.50 | 209,081 |
| 2023-03-01 | $49.96 | $50.37 | $46.32 | $49.95 | $49.95 | 222,673 |
| 2023-02-28 | $50.70 | $51.37 | $50.06 | $50.44 | $50.44 | 290,953 |
| 2023-02-27 | $50.89 | $51.30 | $50.32 | $50.62 | $50.62 | 226,381 |
| 2023-02-24 | $50.21 | $50.80 | $50.09 | $50.50 | $50.50 | 230,168 |
| 2023-02-23 | $51.79 | $51.79 | $50.09 | $50.55 | $50.55 | 245,651 |
| 2023-02-22 | $51.81 | $52.75 | $51.40 | $51.84 | $51.84 | 302,786 |
| 2023-02-21 | $53.62 | $54.07 | $51.77 | $51.81 | $51.81 | 275,517 |
| 2023-02-17 | $55.24 | $55.70 | $54.32 | $54.40 | $54.40 | 349,967 |
| 2023-02-16 | $53.96 | $55.31 | $53.82 | $54.97 | $54.97 | 262,744 |
| 2023-02-15 | $53.50 | $54.62 | $53.41 | $54.50 | $54.50 | 238,322 |
| 2023-02-14 | $53.62 | $54.27 | $53.51 | $54.08 | $54.08 | 241,887 |
| 2023-02-13 | $52.84 | $54.16 | $52.84 | $54.00 | $54.00 | 266,633 |
| 2023-02-10 | $53.04 | $53.36 | $52.38 | $52.84 | $52.84 | 281,892 |
| 2023-02-09 | $53.10 | $53.77 | $52.50 | $52.96 | $52.96 | 319,444 |
| 2023-02-08 | $52.30 | $53.13 | $52.05 | $52.90 | $52.90 | 243,308 |
| 2023-02-07 | $51.82 | $53.05 | $51.46 | $52.47 | $52.47 | 254,876 |
| 2023-02-06 | $53.44 | $54.11 | $51.59 | $52.19 | $52.19 | 297,381 |
| 2023-02-03 | $53.67 | $53.96 | $52.73 | $53.56 | $53.56 | 334,983 |
| 2023-02-02 | $53.35 | $54.00 | $52.64 | $53.97 | $53.97 | 447,282 |
| 2023-02-01 | $50.82 | $53.28 | $50.70 | $53.05 | $53.05 | 481,665 |
| 2023-01-31 | $49.06 | $51.11 | $49.06 | $50.90 | $50.90 | 404,800 |
| 2023-01-30 | $49.63 | $49.94 | $48.21 | $48.72 | $48.72 | 281,346 |
| 2023-01-27 | $50.37 | $51.41 | $49.30 | $49.82 | $49.82 | 428,903 |
| 2023-01-26 | $49.94 | $50.43 | $47.52 | $50.32 | $50.32 | 374,170 |
| 2023-01-25 | $44.94 | $50.42 | $44.94 | $49.98 | $49.98 | 592,233 |
| 2023-01-24 | $44.82 | $45.68 | $44.60 | $44.97 | $44.97 | 220,679 |
| 2023-01-23 | $46.79 | $47.04 | $44.94 | $45.02 | $45.02 | 235,824 |
| 2023-01-20 | $46.62 | $47.02 | $45.94 | $46.89 | $46.89 | 190,754 |
| 2023-01-19 | $46.73 | $46.95 | $46.09 | $46.30 | $46.30 | 223,846 |
| 2023-01-18 | $47.23 | $48.38 | $46.82 | $47.07 | $47.07 | 167,400 |
| 2023-01-17 | $48.48 | $48.48 | $46.75 | $47.36 | $47.36 | 177,916 |
| 2023-01-13 | $47.79 | $48.66 | $47.79 | $48.35 | $48.35 | 127,110 |
| 2023-01-12 | $48.68 | $48.68 | $47.65 | $48.32 | $48.32 | 172,457 |
| 2023-01-11 | $47.60 | $48.27 | $47.55 | $48.24 | $48.24 | 178,256 |
| 2023-01-10 | $46.75 | $47.76 | $46.26 | $47.48 | $47.48 | 353,058 |
| 2023-01-09 | $47.04 | $47.16 | $46.28 | $46.70 | $46.70 | 254,918 |
| 2023-01-06 | $46.08 | $47.05 | $46.08 | $46.94 | $46.94 | 211,990 |
| 2023-01-05 | $45.19 | $46.12 | $44.58 | $45.67 | $45.67 | 171,368 |
| 2023-01-04 | $45.65 | $46.39 | $45.24 | $45.37 | $45.37 | 224,282 |
| 2023-01-03 | $45.61 | $46.42 | $45.03 | $45.59 | $45.59 | 337,667 |
| 2022-12-30 | $45.75 | $46.04 | $44.94 | $45.20 | $45.20 | 168,988 |
| 2022-12-29 | $45.68 | $46.69 | $45.59 | $46.17 | $46.17 | 175,953 |
| 2022-12-28 | $45.30 | $45.93 | $45.06 | $45.29 | $45.29 | 187,243 |
| 2022-12-27 | $45.41 | $46.84 | $44.80 | $45.11 | $45.11 | 189,454 |
| 2022-12-23 | $45.44 | $45.61 | $44.73 | $45.19 | $45.19 | 163,176 |
| 2022-12-22 | $45.43 | $46.18 | $44.39 | $45.30 | $45.30 | 200,093 |
| 2022-12-21 | $45.26 | $46.29 | $45.13 | $45.62 | $45.62 | 187,668 |
| 2022-12-20 | $46.27 | $46.27 | $44.10 | $44.69 | $44.69 | 309,020 |
| 2022-12-19 | $44.45 | $46.40 | $44.45 | $46.29 | $46.29 | 338,129 |
| 2022-12-16 | $44.00 | $44.73 | $43.97 | $44.52 | $44.52 | 946,608 |
| 2022-12-15 | $45.55 | $45.70 | $44.51 | $44.55 | $44.55 | 249,898 |
| 2022-12-14 | $46.94 | $47.55 | $45.45 | $45.90 | $45.90 | 335,296 |
| 2022-12-13 | $49.10 | $49.75 | $46.82 | $46.96 | $46.96 | 307,560 |
| 2022-12-12 | $48.53 | $48.85 | $47.40 | $47.87 | $47.87 | 216,693 |
| 2022-12-09 | $49.26 | $49.26 | $47.92 | $48.39 | $48.39 | 375,198 |
| 2022-12-08 | $48.41 | $49.43 | $48.00 | $49.18 | $49.18 | 213,041 |
| 2022-12-07 | $47.79 | $48.57 | $47.38 | $48.34 | $48.34 | 279,869 |
| 2022-12-06 | $46.96 | $47.95 | $45.83 | $47.85 | $47.85 | 236,072 |
| 2022-12-05 | $46.35 | $47.45 | $45.51 | $47.18 | $47.18 | 383,752 |
| 2022-12-02 | $45.71 | $46.95 | $44.96 | $46.92 | $46.92 | 206,986 |
| 2022-12-01 | $45.63 | $46.53 | $45.38 | $45.96 | $45.96 | 229,425 |
| 2022-11-30 | $45.88 | $45.88 | $44.23 | $45.47 | $45.47 | 340,097 |
| 2022-11-29 | $46.68 | $47.12 | $45.87 | $45.97 | $45.97 | 238,397 |
| 2022-11-28 | $45.81 | $46.98 | $44.62 | $46.94 | $46.94 | 238,740 |
| 2022-11-25 | $45.80 | $46.50 | $45.19 | $46.17 | $46.17 | 109,834 |
| 2022-11-23 | $46.31 | $46.43 | $45.47 | $45.78 | $45.78 | 148,560 |
| 2022-11-22 | $46.36 | $47.25 | $45.54 | $46.31 | $46.31 | 179,830 |
| 2022-11-21 | $44.36 | $45.92 | $44.10 | $45.84 | $45.84 | 238,519 |
| 2022-11-18 | $45.18 | $45.19 | $43.83 | $44.25 | $44.25 | 411,150 |
| 2022-11-17 | $44.60 | $44.80 | $43.78 | $44.21 | $44.21 | 412,700 |
| 2022-11-16 | $45.25 | $45.49 | $44.34 | $45.02 | $45.02 | 404,695 |
| 2022-11-15 | $47.03 | $47.35 | $45.77 | $45.87 | $45.87 | 294,392 |
| 2022-11-14 | $46.68 | $47.38 | $46.05 | $46.06 | $46.06 | 221,814 |
| 2022-11-11 | $46.66 | $47.76 | $45.73 | $46.76 | $46.76 | 203,750 |
| 2022-11-10 | $46.01 | $47.54 | $45.82 | $46.80 | $46.80 | 268,847 |
| 2022-11-09 | $45.19 | $45.90 | $44.38 | $44.54 | $44.54 | 257,765 |
| 2022-11-08 | $46.88 | $47.72 | $45.02 | $45.41 | $45.41 | 237,674 |
| 2022-11-07 | $46.14 | $47.29 | $45.87 | $47.11 | $47.11 | 180,128 |
| 2022-11-04 | $45.86 | $46.17 | $45.15 | $45.90 | $45.90 | 190,203 |
| 2022-11-03 | $45.13 | $45.96 | $44.82 | $45.45 | $45.45 | 157,290 |
| 2022-11-02 | $47.33 | $47.66 | $45.33 | $45.37 | $45.37 | 263,517 |
| 2022-11-01 | $47.85 | $48.07 | $47.16 | $47.59 | $47.59 | 241,713 |
| 2022-10-31 | $46.69 | $47.83 | $46.34 | $47.75 | $47.75 | 255,990 |
| 2022-10-28 | $45.82 | $47.11 | $45.48 | $46.97 | $46.97 | 283,438 |
| 2022-10-27 | $44.55 | $46.20 | $44.55 | $45.53 | $45.53 | 302,578 |
| 2022-10-26 | $47.74 | $47.89 | $43.94 | $44.59 | $44.59 | 402,737 |
| 2022-10-25 | $47.91 | $48.75 | $47.70 | $48.60 | $48.60 | 279,329 |
| 2022-10-24 | $47.35 | $47.99 | $47.02 | $47.84 | $47.84 | 234,918 |
| 2022-10-21 | $46.59 | $47.13 | $46.33 | $46.89 | $46.89 | 251,070 |
| 2022-10-20 | $47.48 | $48.16 | $45.93 | $46.32 | $46.32 | 226,852 |
| 2022-10-19 | $46.94 | $47.66 | $46.45 | $47.48 | $47.48 | 330,527 |
| 2022-10-18 | $46.70 | $47.27 | $46.28 | $47.27 | $47.27 | 440,637 |
| 2022-10-17 | $45.68 | $46.29 | $45.32 | $45.93 | $45.93 | 430,430 |
| 2022-10-14 | $46.23 | $46.97 | $45.27 | $45.35 | $45.35 | 177,755 |
| 2022-10-13 | $45.75 | $47.06 | $45.03 | $46.25 | $46.25 | 202,262 |
| 2022-10-12 | $46.31 | $46.64 | $45.91 | $46.29 | $46.29 | 232,844 |
| 2022-10-11 | $46.09 | $46.56 | $45.84 | $46.33 | $46.33 | 310,171 |
| 2022-10-10 | $46.52 | $46.81 | $45.67 | $46.29 | $46.29 | 265,274 |
| 2022-10-07 | $46.54 | $46.56 | $45.53 | $46.43 | $46.43 | 296,622 |
| 2022-10-06 | $46.06 | $46.86 | $45.84 | $46.78 | $46.78 | 223,010 |
| 2022-10-05 | $44.97 | $46.40 | $44.85 | $46.09 | $46.09 | 258,289 |
| 2022-10-04 | $44.86 | $45.77 | $44.63 | $45.40 | $45.40 | 369,954 |
| 2022-10-03 | $43.90 | $44.88 | $43.62 | $44.26 | $44.26 | 244,718 |
| 2022-09-30 | $43.03 | $44.15 | $42.61 | $43.46 | $43.46 | 477,094 |
| 2022-09-29 | $43.49 | $43.68 | $42.76 | $43.28 | $43.28 | 339,547 |
| 2022-09-28 | $43.30 | $44.40 | $42.88 | $44.13 | $44.13 | 314,718 |
| 2022-09-27 | $43.37 | $44.12 | $43.00 | $43.08 | $43.08 | 443,769 |
| 2022-09-26 | $43.47 | $44.32 | $43.14 | $43.26 | $43.26 | 475,616 |
| 2022-09-23 | $43.66 | $43.85 | $43.20 | $43.66 | $43.66 | 305,240 |
| 2022-09-22 | $44.56 | $44.64 | $43.88 | $44.04 | $44.04 | 240,337 |
| 2022-09-21 | $45.16 | $45.72 | $44.55 | $44.66 | $44.66 | 221,725 |
| 2022-09-20 | $44.73 | $44.86 | $43.98 | $44.82 | $44.82 | 244,435 |
| 2022-09-19 | $44.97 | $45.52 | $44.85 | $45.20 | $45.20 | 240,447 |
| 2022-09-16 | $44.37 | $45.51 | $43.74 | $44.88 | $44.88 | 1,204,963 |
| 2022-09-15 | $44.79 | $45.52 | $43.90 | $44.38 | $44.38 | 400,380 |
| 2022-09-14 | $45.23 | $45.53 | $44.53 | $44.95 | $44.95 | 271,529 |
| 2022-09-13 | $47.01 | $47.01 | $45.08 | $45.13 | $45.13 | 200,519 |
| 2022-09-12 | $47.42 | $48.10 | $47.04 | $47.98 | $47.98 | 242,993 |
| 2022-09-09 | $46.90 | $47.54 | $46.37 | $47.04 | $47.04 | 203,362 |
| 2022-09-08 | $46.77 | $47.81 | $45.91 | $46.71 | $46.71 | 218,660 |
| 2022-09-07 | $45.55 | $47.26 | $45.04 | $47.20 | $47.20 | 194,586 |
| 2022-09-06 | $46.16 | $46.16 | $45.14 | $45.42 | $45.42 | 202,574 |
| 2022-09-02 | $46.50 | $46.96 | $45.83 | $46.16 | $46.16 | 190,879 |
| 2022-09-01 | $45.74 | $46.36 | $45.55 | $46.23 | $46.23 | 176,974 |
| 2022-08-31 | $46.59 | $47.15 | $46.12 | $46.31 | $46.31 | 163,546 |
| 2022-08-30 | $47.33 | $47.33 | $46.32 | $46.67 | $46.67 | 247,385 |
| 2022-08-29 | $47.16 | $47.58 | $46.73 | $46.80 | $46.80 | 245,647 |
| 2022-08-26 | $48.64 | $48.94 | $47.46 | $47.51 | $47.51 | 296,453 |
| 2022-08-25 | $47.85 | $48.62 | $47.59 | $48.42 | $48.42 | 217,975 |
| 2022-08-24 | $48.52 | $49.47 | $47.46 | $47.55 | $47.55 | 380,416 |
| 2022-08-23 | $49.48 | $50.03 | $48.73 | $48.76 | $48.76 | 335,236 |
| 2022-08-22 | $50.28 | $50.28 | $48.90 | $49.07 | $49.07 | 265,590 |
| 2022-08-19 | $51.35 | $51.35 | $50.49 | $50.73 | $50.44 | 285,027 |
| 2022-08-18 | $52.44 | $52.44 | $51.46 | $51.64 | $51.35 | 217,740 |
| 2022-08-17 | $52.63 | $52.82 | $51.96 | $52.53 | $52.23 | 187,777 |
| 2022-08-16 | $52.25 | $53.99 | $51.55 | $53.58 | $53.28 | 218,870 |
| 2022-08-15 | $52.16 | $53.32 | $51.21 | $52.18 | $51.88 | 189,014 |
| 2022-08-12 | $52.72 | $52.86 | $51.44 | $52.29 | $51.99 | 245,396 |
| 2022-08-11 | $51.89 | $52.77 | $51.65 | $52.26 | $51.96 | 263,453 |
| 2022-08-10 | $52.26 | $52.45 | $51.47 | $51.50 | $51.21 | 260,979 |
| 2022-08-09 | $51.61 | $51.61 | $50.39 | $51.38 | $51.09 | 318,152 |
| 2022-08-08 | $50.89 | $52.35 | $50.89 | $51.51 | $51.22 | 295,174 |
| 2022-08-05 | $49.76 | $50.75 | $49.44 | $50.69 | $50.40 | 239,768 |
| 2022-08-04 | $51.43 | $51.69 | $50.29 | $50.32 | $50.03 | 195,375 |
| 2022-08-03 | $50.17 | $51.80 | $49.66 | $51.60 | $51.31 | 349,001 |
| 2022-08-02 | $50.61 | $50.74 | $49.63 | $49.73 | $49.45 | 302,187 |
| 2022-08-01 | $49.95 | $51.08 | $49.33 | $50.79 | $50.50 | 353,077 |
| 2022-07-29 | $49.97 | $50.44 | $49.35 | $50.15 | $49.87 | 376,179 |
| 2022-07-28 | $48.20 | $50.49 | $47.37 | $49.75 | $49.47 | 417,200 |
| 2022-07-27 | $46.31 | $47.85 | $45.74 | $47.69 | $47.42 | 622,714 |
| 2022-07-26 | $46.67 | $46.75 | $45.31 | $45.78 | $45.52 | 522,141 |
| 2022-07-25 | $48.17 | $48.27 | $47.44 | $47.52 | $47.25 | 280,294 |
| 2022-07-22 | $48.10 | $49.44 | $47.69 | $48.08 | $47.81 | 275,419 |
| 2022-07-21 | $49.34 | $49.42 | $47.95 | $48.60 | $48.32 | 308,599 |
| 2022-07-20 | $47.92 | $49.61 | $47.53 | $49.50 | $49.22 | 350,941 |
| 2022-07-19 | $46.99 | $48.44 | $46.89 | $48.14 | $47.87 | 309,713 |
| 2022-07-18 | $47.12 | $47.77 | $46.35 | $46.87 | $46.60 | 367,405 |
| 2022-07-15 | $46.83 | $47.50 | $46.54 | $47.12 | $46.85 | 634,169 |
| 2022-07-14 | $44.45 | $46.31 | $44.30 | $46.01 | $45.75 | 870,221 |
| 2022-07-13 | $44.20 | $45.02 | $43.45 | $44.91 | $44.66 | 343,645 |
| 2022-07-12 | $43.60 | $44.75 | $43.60 | $44.30 | $44.05 | 315,836 |
| 2022-07-11 | $43.87 | $44.24 | $41.95 | $43.58 | $43.33 | 300,930 |
| 2022-07-08 | $44.58 | $45.18 | $43.99 | $44.02 | $43.77 | 226,201 |
| 2022-07-07 | $44.63 | $45.15 | $44.03 | $44.81 | $44.56 | 195,361 |
| 2022-07-06 | $45.30 | $46.13 | $43.99 | $44.40 | $44.15 | 375,916 |
| 2022-07-05 | $43.26 | $45.61 | $43.21 | $45.43 | $45.17 | 492,246 |
| 2022-07-01 | $42.64 | $44.24 | $42.14 | $43.86 | $43.61 | 386,897 |
| 2022-06-30 | $43.02 | $43.77 | $41.40 | $42.88 | $42.64 | 385,460 |
| 2022-06-29 | $44.10 | $44.37 | $43.51 | $43.74 | $43.49 | 355,113 |
| 2022-06-28 | $45.17 | $45.59 | $44.08 | $44.22 | $43.97 | 453,854 |
| 2022-06-27 | $45.44 | $45.74 | $44.71 | $45.13 | $44.87 | 360,826 |
| 2022-06-24 | $44.12 | $45.86 | $44.08 | $45.50 | $45.24 | 1,013,606 |
| 2022-06-23 | $42.26 | $44.00 | $42.26 | $43.72 | $43.47 | 537,287 |
| 2022-06-22 | $39.47 | $42.42 | $39.47 | $42.02 | $41.78 | 577,010 |
| 2022-06-21 | $41.01 | $41.64 | $40.16 | $40.17 | $39.94 | 547,886 |
| 2022-06-17 | $39.75 | $40.65 | $39.35 | $40.00 | $39.77 | 737,247 |
| 2022-06-16 | $41.59 | $41.59 | $39.71 | $40.03 | $39.80 | 279,831 |
| 2022-06-15 | $42.20 | $43.22 | $41.89 | $42.31 | $42.07 | 334,258 |
| 2022-06-14 | $42.73 | $44.03 | $41.12 | $41.96 | $41.72 | 283,390 |
| 2022-06-13 | $42.82 | $43.14 | $41.85 | $42.70 | $42.46 | 326,036 |
| 2022-06-10 | $44.20 | $44.47 | $43.05 | $43.17 | $42.93 | 280,541 |
| 2022-06-09 | $44.39 | $45.05 | $44.07 | $44.71 | $44.46 | 238,687 |
| 2022-06-08 | $45.39 | $45.47 | $44.29 | $44.43 | $44.18 | 298,211 |
| 2022-06-07 | $45.92 | $46.09 | $44.66 | $45.42 | $45.16 | 310,011 |
| 2022-06-06 | $46.12 | $46.50 | $45.45 | $46.10 | $45.84 | 226,630 |
| 2022-06-03 | $46.28 | $46.28 | $45.40 | $45.79 | $45.53 | 221,015 |
| 2022-06-02 | $45.88 | $46.77 | $45.79 | $46.71 | $46.16 | 275,969 |
| 2022-06-01 | $47.75 | $48.00 | $45.95 | $46.00 | $45.46 | 272,869 |
| 2022-05-31 | $47.48 | $47.50 | $46.06 | $47.42 | $46.86 | 457,133 |
| 2022-05-27 | $46.69 | $47.87 | $44.96 | $47.74 | $47.18 | 512,944 |
| 2022-05-26 | $46.15 | $47.01 | $45.33 | $46.70 | $46.15 | 449,189 |
| 2022-05-25 | $43.06 | $46.21 | $42.61 | $45.72 | $45.18 | 479,769 |
| 2022-05-24 | $42.32 | $43.28 | $41.39 | $43.21 | $42.70 | 584,590 |
| 2022-05-23 | $39.01 | $43.08 | $38.78 | $42.98 | $42.48 | 1,082,278 |
| 2022-05-20 | $39.75 | $40.10 | $37.49 | $38.80 | $38.35 | 706,338 |
| 2022-05-19 | $40.00 | $41.04 | $38.78 | $39.80 | $39.33 | 1,293,718 |
| 2022-05-18 | $45.95 | $45.95 | $42.61 | $43.65 | $43.14 | 537,772 |
| 2022-05-17 | $46.35 | $47.09 | $45.50 | $46.68 | $46.13 | 309,425 |
| 2022-05-16 | $46.00 | $46.84 | $45.35 | $45.89 | $45.35 | 326,556 |
| 2022-05-13 | $45.22 | $46.55 | $45.04 | $46.10 | $45.56 | 346,028 |
| 2022-05-12 | $43.68 | $44.81 | $43.13 | $44.68 | $44.16 | 317,812 |
| 2022-05-11 | $44.06 | $45.07 | $42.87 | $43.49 | $42.98 | 286,368 |
| 2022-05-10 | $45.45 | $45.73 | $43.42 | $43.98 | $43.46 | 227,012 |
| 2022-05-09 | $43.28 | $45.16 | $43.28 | $44.88 | $44.35 | 523,215 |
| 2022-05-06 | $44.18 | $44.28 | $43.05 | $43.75 | $43.24 | 316,192 |
| 2022-05-05 | $45.81 | $46.67 | $43.86 | $44.44 | $43.92 | 388,106 |
| 2022-05-04 | $46.07 | $46.60 | $44.72 | $46.17 | $45.63 | 349,936 |
| 2022-05-03 | $46.93 | $47.25 | $45.76 | $45.99 | $45.45 | 174,610 |
| 2022-05-02 | $45.75 | $47.05 | $45.60 | $46.95 | $46.40 | 345,853 |
| 2022-04-29 | $45.80 | $47.06 | $45.03 | $45.73 | $45.19 | 384,791 |
| 2022-04-28 | $45.84 | $46.14 | $43.75 | $45.99 | $45.45 | 476,038 |
| 2022-04-27 | $45.03 | $46.39 | $44.85 | $45.48 | $44.95 | 1,068,291 |
| 2022-04-26 | $46.13 | $47.25 | $44.67 | $44.73 | $44.21 | 478,841 |
| 2022-04-25 | $46.52 | $47.26 | $46.15 | $46.51 | $45.97 | 721,260 |
| 2022-04-22 | $48.75 | $48.93 | $46.77 | $47.01 | $46.46 | 569,239 |
| 2022-04-21 | $48.93 | $49.74 | $48.22 | $49.14 | $48.56 | 348,274 |
| 2022-04-20 | $47.18 | $48.58 | $47.18 | $48.40 | $47.83 | 231,150 |
| 2022-04-19 | $46.04 | $47.59 | $45.73 | $47.35 | $46.80 | 297,330 |
| 2022-04-18 | $46.18 | $46.37 | $45.12 | $45.73 | $45.19 | 339,414 |
| 2022-04-14 | $45.43 | $46.34 | $45.38 | $46.27 | $45.73 | 298,609 |
| 2022-04-13 | $44.50 | $45.29 | $43.35 | $45.18 | $44.65 | 221,471 |
| 2022-04-12 | $45.27 | $46.10 | $44.56 | $44.67 | $44.15 | 257,971 |
| 2022-04-11 | $44.77 | $46.19 | $44.63 | $44.78 | $44.26 | 227,837 |
| 2022-04-08 | $45.30 | $46.05 | $44.63 | $44.99 | $44.46 | 493,129 |
| 2022-04-07 | $45.14 | $45.36 | $44.00 | $45.17 | $44.64 | 235,463 |
| 2022-04-06 | $43.56 | $45.25 | $43.34 | $44.78 | $44.26 | 267,219 |
| 2022-04-05 | $44.45 | $44.78 | $43.68 | $44.20 | $43.68 | 220,016 |
| 2022-04-04 | $44.72 | $44.91 | $43.84 | $44.61 | $44.09 | 212,662 |
| 2022-04-01 | $44.57 | $45.00 | $43.89 | $44.71 | $44.19 | 329,489 |
| 2022-03-31 | $45.43 | $45.54 | $43.56 | $44.34 | $43.82 | 498,743 |
| 2022-03-30 | $46.33 | $46.33 | $45.17 | $45.45 | $44.92 | 254,281 |
| 2022-03-29 | $45.36 | $46.74 | $44.91 | $46.30 | $45.76 | 601,641 |
| 2022-03-28 | $44.39 | $44.93 | $43.80 | $44.93 | $44.40 | 239,946 |
| 2022-03-25 | $43.07 | $44.39 | $42.84 | $44.12 | $43.60 | 251,318 |
| 2022-03-24 | $43.42 | $43.71 | $43.22 | $43.40 | $42.89 | 138,810 |
| 2022-03-23 | $44.17 | $44.48 | $43.20 | $43.39 | $42.88 | 190,115 |
| 2022-03-22 | $44.25 | $45.18 | $43.51 | $44.29 | $43.77 | 510,167 |
| 2022-03-21 | $43.65 | $45.09 | $43.50 | $43.86 | $43.35 | 286,834 |
| 2022-03-18 | $45.73 | $45.93 | $43.28 | $43.59 | $43.08 | 671,159 |
| 2022-03-17 | $44.47 | $46.06 | $44.45 | $45.67 | $45.13 | 537,375 |
| 2022-03-16 | $44.80 | $45.08 | $43.86 | $44.45 | $43.93 | 1,776,849 |
| 2022-03-15 | $44.71 | $45.23 | $44.02 | $44.25 | $43.73 | 360,729 |
| 2022-03-14 | $45.32 | $45.32 | $44.15 | $44.61 | $44.09 | 210,788 |
| 2022-03-11 | $44.51 | $45.57 | $43.86 | $44.94 | $44.41 | 290,473 |
| 2022-03-10 | $44.18 | $44.65 | $43.28 | $44.19 | $43.67 | 177,083 |
| 2022-03-09 | $44.75 | $45.47 | $44.19 | $44.58 | $44.06 | 199,252 |
| 2022-03-08 | $44.41 | $45.58 | $43.59 | $43.73 | $43.22 | 184,709 |
| 2022-03-07 | $46.61 | $46.85 | $43.84 | $44.15 | $43.37 | 264,595 |
| 2022-03-04 | $45.62 | $46.55 | $45.58 | $46.16 | $45.35 | 212,381 |
| 2022-03-03 | $47.16 | $47.30 | $45.47 | $46.03 | $45.22 | 185,558 |
| 2022-03-02 | $45.24 | $47.05 | $45.24 | $46.81 | $45.99 | 241,076 |
| 2022-03-01 | $46.27 | $46.99 | $44.97 | $45.20 | $44.41 | 249,751 |
| 2022-02-28 | $46.70 | $48.03 | $46.19 | $46.68 | $45.86 | 206,883 |
| 2022-02-25 | $45.72 | $47.14 | $45.59 | $47.02 | $46.19 | 311,515 |
| 2022-02-24 | $43.73 | $46.67 | $43.37 | $46.35 | $45.54 | 359,317 |
| 2022-02-23 | $45.53 | $46.14 | $44.28 | $44.39 | $43.61 | 288,385 |
| 2022-02-22 | $47.85 | $47.85 | $44.82 | $45.41 | $44.61 | 355,946 |
| 2022-02-18 | $47.46 | $48.50 | $47.46 | $47.81 | $46.97 | 387,315 |
| 2022-02-17 | $46.61 | $47.73 | $46.45 | $47.55 | $46.72 | 277,379 |
| 2022-02-16 | $46.22 | $47.10 | $45.81 | $47.00 | $46.17 | 560,747 |
| 2022-02-15 | $45.40 | $46.48 | $45.25 | $46.19 | $45.38 | 441,571 |
| 2022-02-14 | $44.27 | $45.51 | $43.94 | $45.00 | $44.21 | 354,986 |
| 2022-02-11 | $44.48 | $44.82 | $43.62 | $44.33 | $43.55 | 305,695 |
| 2022-02-10 | $44.68 | $45.33 | $44.30 | $44.43 | $43.65 | 379,893 |
| 2022-02-09 | $45.64 | $46.84 | $45.31 | $45.41 | $44.61 | 329,175 |
| 2022-02-08 | $44.59 | $45.73 | $44.59 | $45.46 | $44.66 | 282,904 |
| 2022-02-07 | $45.25 | $46.01 | $44.10 | $44.63 | $43.85 | 403,675 |
| 2022-02-04 | $47.02 | $47.02 | $44.56 | $45.04 | $44.25 | 483,021 |
| 2022-02-03 | $48.15 | $48.64 | $46.77 | $46.90 | $46.08 | 475,932 |
| 2022-02-02 | $50.92 | $51.56 | $48.20 | $48.86 | $48.00 | 556,835 |
| 2022-02-01 | $49.58 | $50.56 | $49.19 | $49.52 | $48.65 | 521,050 |
| 2022-01-31 | $48.18 | $50.30 | $48.10 | $49.73 | $48.86 | 858,160 |
| 2022-01-28 | $50.71 | $51.13 | $47.44 | $48.74 | $47.88 | 351,703 |
| 2022-01-27 | $53.13 | $54.25 | $50.16 | $50.50 | $49.61 | 384,430 |
| 2022-01-26 | $57.36 | $57.36 | $52.77 | $53.30 | $52.36 | 671,243 |
| 2022-01-25 | $57.47 | $59.24 | $55.80 | $57.89 | $56.87 | 341,837 |
| 2022-01-24 | $53.58 | $58.58 | $53.58 | $58.34 | $57.32 | 390,655 |
| 2022-01-21 | $53.64 | $55.73 | $53.47 | $54.27 | $53.32 | 218,313 |
| 2022-01-20 | $56.13 | $57.22 | $54.15 | $54.24 | $53.29 | 175,271 |
| 2022-01-19 | $55.86 | $56.63 | $55.41 | $55.77 | $54.79 | 152,769 |
| 2022-01-18 | $56.50 | $56.86 | $55.53 | $56.05 | $55.07 | 161,017 |
| 2022-01-14 | $57.17 | $57.74 | $55.33 | $57.18 | $56.18 | 221,029 |
| 2022-01-13 | $56.70 | $58.39 | $56.36 | $57.41 | $56.40 | 167,276 |
| 2022-01-12 | $57.79 | $57.94 | $56.31 | $56.44 | $55.45 | 165,707 |
| 2022-01-11 | $57.82 | $58.41 | $56.82 | $57.63 | $56.62 | 185,399 |
| 2022-01-10 | $58.06 | $58.06 | $56.45 | $57.72 | $56.71 | 118,306 |
| 2022-01-07 | $59.03 | $59.77 | $58.27 | $58.39 | $57.36 | 164,327 |
| 2022-01-06 | $58.30 | $59.19 | $57.34 | $58.90 | $57.87 | 186,470 |
| 2022-01-05 | $59.45 | $59.74 | $57.99 | $58.03 | $57.01 | 148,301 |
| 2022-01-04 | $58.56 | $59.98 | $58.56 | $59.19 | $58.15 | 173,527 |
| 2022-01-03 | $58.69 | $59.91 | $57.74 | $58.46 | $57.43 | 177,145 |
| 2021-12-31 | $58.87 | $59.25 | $57.89 | $58.27 | $57.25 | 105,967 |
| 2021-12-30 | $59.78 | $60.86 | $58.61 | $58.83 | $57.80 | 111,643 |
| 2021-12-29 | $59.49 | $60.01 | $59.14 | $59.54 | $58.49 | 79,857 |
| 2021-12-28 | $59.30 | $60.30 | $59.13 | $59.21 | $58.17 | 116,659 |
| 2021-12-27 | $59.07 | $60.00 | $58.33 | $59.22 | $58.18 | 159,614 |
| 2021-12-23 | $59.50 | $60.27 | $58.56 | $59.15 | $58.11 | 143,213 |
| 2021-12-22 | $57.66 | $59.37 | $57.65 | $59.15 | $58.11 | 216,569 |
| 2021-12-21 | $56.14 | $58.44 | $55.99 | $58.22 | $57.20 | 387,085 |
| 2021-12-20 | $55.13 | $55.45 | $53.62 | $55.29 | $54.32 | 218,731 |
| 2021-12-17 | $56.08 | $56.87 | $54.50 | $55.68 | $54.70 | 901,513 |
| 2021-12-16 | $57.80 | $57.92 | $55.42 | $55.64 | $54.66 | 217,924 |
| 2021-12-15 | $55.08 | $57.44 | $54.29 | $57.23 | $56.23 | 252,188 |
| 2021-12-14 | $54.87 | $56.21 | $54.38 | $54.97 | $54.00 | 265,485 |
| 2021-12-13 | $57.36 | $57.62 | $54.68 | $55.26 | $54.29 | 200,435 |
| 2021-12-10 | $59.02 | $59.18 | $57.01 | $57.64 | $56.63 | 129,977 |
| 2021-12-09 | $58.40 | $59.16 | $58.08 | $58.83 | $57.80 | 90,664 |
| 2021-12-08 | $58.61 | $59.17 | $57.38 | $58.82 | $57.79 | 268,138 |
| 2021-12-07 | $57.88 | $58.94 | $57.78 | $58.30 | $57.28 | 139,351 |
| 2021-12-06 | $57.34 | $58.94 | $56.90 | $57.69 | $56.68 | 255,033 |
| 2021-12-03 | $57.65 | $57.65 | $55.97 | $56.82 | $55.57 | 244,935 |
| 2021-12-02 | $55.49 | $57.97 | $55.49 | $57.49 | $56.23 | 146,866 |
| 2021-12-01 | $57.66 | $57.82 | $55.15 | $55.24 | $54.03 | 256,178 |
| 2021-11-30 | $57.18 | $57.18 | $55.39 | $56.02 | $54.79 | 213,489 |
| 2021-11-29 | $58.92 | $60.33 | $57.48 | $57.87 | $56.60 | 181,117 |
| 2021-11-26 | $59.81 | $59.98 | $57.70 | $58.24 | $56.96 | 128,344 |
| 2021-11-24 | $60.69 | $61.95 | $59.82 | $61.28 | $59.93 | 152,258 |
| 2021-11-23 | $61.90 | $61.90 | $59.65 | $61.00 | $59.66 | 217,839 |
| 2021-11-22 | $60.70 | $62.33 | $59.90 | $61.77 | $60.41 | 208,358 |
| 2021-11-19 | $61.26 | $61.31 | $60.06 | $60.11 | $58.79 | 149,287 |
| 2021-11-18 | $63.59 | $63.59 | $61.23 | $61.72 | $60.36 | 177,196 |
| 2021-11-17 | $63.36 | $64.30 | $62.88 | $63.39 | $62.00 | 111,989 |
| 2021-11-16 | $64.19 | $64.72 | $63.36 | $64.26 | $62.85 | 103,354 |
| 2021-11-15 | $62.87 | $64.31 | $62.45 | $64.24 | $62.83 | 128,842 |
| 2021-11-12 | $62.80 | $63.11 | $59.35 | $62.74 | $61.36 | 74,948 |
| 2021-11-11 | $62.13 | $62.87 | $61.52 | $62.74 | $61.36 | 85,669 |
| 2021-11-10 | $62.97 | $63.20 | $61.75 | $61.98 | $60.62 | 96,977 |
| 2021-11-09 | $63.28 | $64.16 | $62.56 | $62.83 | $61.45 | 80,817 |
| 2021-11-08 | $63.09 | $63.94 | $62.29 | $63.08 | $61.69 | 125,493 |
| 2021-11-05 | $62.00 | $63.91 | $61.12 | $62.87 | $61.49 | 170,250 |
| 2021-11-04 | $63.40 | $63.71 | $60.93 | $61.23 | $59.89 | 147,893 |
| 2021-11-03 | $62.10 | $64.19 | $61.69 | $63.03 | $61.65 | 171,998 |
| 2021-11-02 | $62.60 | $63.24 | $61.89 | $62.44 | $61.07 | 197,471 |
| 2021-11-01 | $62.06 | $62.88 | $61.09 | $62.58 | $61.21 | 203,256 |
| 2021-10-29 | $61.41 | $62.48 | $60.82 | $61.76 | $60.40 | 189,887 |
| 2021-10-28 | $62.60 | $62.85 | $60.72 | $61.79 | $60.43 | 231,855 |
| 2021-10-27 | $55.04 | $62.53 | $55.04 | $61.78 | $60.42 | 291,827 |
| 2021-10-26 | $58.71 | $59.00 | $57.60 | $58.19 | $56.91 | 255,274 |
| 2021-10-25 | $58.73 | $59.22 | $58.12 | $58.44 | $57.16 | 158,404 |
| 2021-10-22 | $59.37 | $60.05 | $58.60 | $58.73 | $57.44 | 136,576 |
| 2021-10-21 | $58.08 | $59.57 | $57.83 | $59.51 | $58.20 | 160,756 |
| 2021-10-20 | $57.45 | $58.90 | $57.45 | $57.79 | $56.52 | 101,678 |
| 2021-10-19 | $57.74 | $58.03 | $56.40 | $57.58 | $56.32 | 156,663 |
| 2021-10-18 | $57.89 | $58.33 | $56.97 | $57.57 | $56.31 | 124,075 |
| 2021-10-15 | $58.55 | $59.23 | $57.96 | $57.97 | $56.70 | 150,624 |
| 2021-10-14 | $57.43 | $58.35 | $57.02 | $57.71 | $56.44 | 85,288 |
| 2021-10-13 | $56.70 | $57.74 | $56.48 | $56.93 | $55.68 | 100,108 |
| 2021-10-12 | $55.87 | $56.93 | $55.42 | $56.71 | $55.46 | 116,392 |
| 2021-10-11 | $57.78 | $58.52 | $55.44 | $55.56 | $54.34 | 179,058 |
| 2021-10-08 | $57.03 | $58.70 | $56.70 | $57.64 | $56.37 | 144,287 |
| 2021-10-07 | $55.99 | $58.10 | $55.71 | $56.69 | $55.44 | 429,039 |
| 2021-10-06 | $55.84 | $56.66 | $54.71 | $55.43 | $54.21 | 285,129 |
| 2021-10-05 | $57.60 | $57.76 | $56.32 | $56.39 | $55.15 | 221,560 |
| 2021-10-04 | $57.58 | $58.20 | $57.15 | $57.58 | $56.32 | 224,611 |
| 2021-10-01 | $58.01 | $58.42 | $56.66 | $57.57 | $56.31 | 295,314 |
| 2021-09-30 | $59.80 | $59.81 | $57.44 | $57.51 | $56.25 | 219,388 |
| 2021-09-29 | $59.66 | $61.22 | $57.91 | $59.80 | $58.49 | 195,162 |
| 2021-09-28 | $60.87 | $61.39 | $59.22 | $59.35 | $58.05 | 199,218 |
| 2021-09-27 | $60.16 | $61.80 | $59.29 | $61.25 | $59.90 | 196,298 |
| 2021-09-24 | $60.94 | $61.49 | $60.23 | $60.24 | $58.92 | 191,066 |
| 2021-09-23 | $59.28 | $61.74 | $59.28 | $61.11 | $59.77 | 153,383 |
| 2021-09-22 | $57.83 | $59.83 | $54.83 | $59.13 | $57.83 | 228,645 |
| 2021-09-21 | $56.86 | $57.60 | $56.26 | $57.29 | $56.03 | 153,628 |
| 2021-09-20 | $54.95 | $56.60 | $54.04 | $56.43 | $55.19 | 221,799 |
| 2021-09-17 | $55.64 | $56.25 | $54.69 | $56.09 | $54.86 | 592,837 |
| 2021-09-16 | $56.20 | $56.89 | $54.50 | $55.39 | $54.17 | 133,661 |
| 2021-09-15 | $55.05 | $56.16 | $54.22 | $56.03 | $54.80 | 119,478 |
| 2021-09-14 | $56.08 | $56.08 | $54.56 | $54.96 | $53.75 | 114,328 |
| 2021-09-13 | $54.65 | $55.72 | $54.13 | $55.71 | $54.49 | 188,847 |
| 2021-09-10 | $55.32 | $55.61 | $54.39 | $54.39 | $53.20 | 156,189 |
| 2021-09-09 | $55.64 | $56.06 | $54.72 | $55.21 | $54.00 | 118,498 |
| 2021-09-08 | $56.53 | $57.02 | $54.95 | $55.56 | $54.34 | 162,015 |
| 2021-09-07 | $57.02 | $57.64 | $56.61 | $56.68 | $55.43 | 111,212 |
| 2021-09-03 | $56.59 | $57.42 | $56.19 | $57.15 | $55.89 | 150,388 |
| 2021-09-02 | $56.32 | $57.07 | $56.05 | $56.74 | $55.49 | 91,085 |
| 2021-09-01 | $56.98 | $57.30 | $55.98 | $56.33 | $55.09 | 99,402 |
| 2021-08-31 | $56.11 | $57.18 | $55.88 | $56.91 | $55.66 | 142,939 |
| 2021-08-30 | $56.10 | $56.81 | $55.30 | $56.29 | $55.05 | 97,431 |
| 2021-08-27 | $55.08 | $56.29 | $54.68 | $55.76 | $54.54 | 161,717 |
| 2021-08-26 | $56.10 | $56.41 | $54.90 | $55.12 | $53.91 | 84,138 |
| 2021-08-25 | $56.65 | $57.12 | $56.00 | $56.28 | $55.04 | 98,696 |
| 2021-08-24 | $55.91 | $58.24 | $55.81 | $56.40 | $55.16 | 177,051 |
| 2021-08-23 | $56.05 | $56.65 | $55.52 | $56.30 | $55.06 | 101,068 |
| 2021-08-20 | $54.06 | $55.68 | $53.74 | $55.58 | $54.36 | 155,173 |
| 2021-08-19 | $54.14 | $54.93 | $53.70 | $54.52 | $53.07 | 134,630 |
| 2021-08-18 | $55.11 | $56.22 | $54.08 | $54.74 | $53.29 | 145,161 |
| 2021-08-17 | $56.88 | $56.88 | $54.95 | $55.29 | $53.82 | 131,067 |
| 2021-08-16 | $56.56 | $57.40 | $55.43 | $56.79 | $55.28 | 79,232 |
| 2021-08-13 | $56.75 | $57.22 | $55.97 | $56.74 | $55.24 | 118,975 |
| 2021-08-12 | $57.41 | $57.58 | $55.94 | $56.50 | $55.00 | 101,719 |
| 2021-08-11 | $57.29 | $57.84 | $56.58 | $57.25 | $55.73 | 93,846 |
| 2021-08-10 | $56.46 | $57.57 | $56.00 | $57.25 | $55.73 | 109,206 |
| 2021-08-09 | $58.96 | $58.96 | $56.46 | $56.55 | $55.05 | 128,624 |
| 2021-08-06 | $59.05 | $60.00 | $58.53 | $59.28 | $57.71 | 89,848 |
| 2021-08-05 | $58.64 | $59.16 | $57.88 | $58.44 | $56.89 | 224,143 |
| 2021-08-04 | $59.98 | $61.24 | $58.52 | $58.69 | $57.13 | 137,992 |
| 2021-08-03 | $57.75 | $61.08 | $57.09 | $60.76 | $59.15 | 372,160 |
| 2021-08-02 | $58.15 | $59.36 | $56.84 | $57.56 | $56.03 | 276,233 |
| 2021-07-30 | $59.35 | $60.26 | $57.78 | $58.00 | $56.46 | 223,868 |
| 2021-07-29 | $57.56 | $60.21 | $56.61 | $59.34 | $57.77 | 336,848 |
| 2021-07-28 | $62.90 | $62.90 | $56.50 | $56.59 | $55.09 | 417,124 |
| 2021-07-27 | $62.49 | $64.22 | $61.99 | $63.61 | $61.92 | 169,991 |
| 2021-07-26 | $62.93 | $63.58 | $61.87 | $62.44 | $60.78 | 174,392 |
| 2021-07-23 | $62.63 | $63.25 | $62.29 | $63.10 | $61.43 | 89,379 |
| 2021-07-22 | $62.02 | $62.46 | $61.06 | $62.35 | $60.70 | 129,140 |
| 2021-07-21 | $61.99 | $63.58 | $61.14 | $62.14 | $60.49 | 133,721 |
| 2021-07-20 | $60.47 | $62.75 | $60.47 | $61.90 | $60.26 | 163,253 |
| 2021-07-19 | $60.32 | $61.40 | $59.60 | $60.35 | $58.75 | 262,713 |
| 2021-07-16 | $63.01 | $63.40 | $61.38 | $61.47 | $59.84 | 141,926 |
| 2021-07-15 | $62.38 | $63.54 | $62.06 | $62.45 | $60.79 | 76,788 |
| 2021-07-14 | $63.50 | $64.37 | $62.69 | $62.91 | $61.24 | 88,065 |
| 2021-07-13 | $64.41 | $64.77 | $63.06 | $63.38 | $61.70 | 71,250 |
| 2021-07-12 | $62.87 | $64.72 | $62.63 | $64.55 | $62.84 | 144,464 |
| 2021-07-09 | $62.08 | $63.46 | $62.08 | $63.31 | $61.63 | 74,756 |
| 2021-07-08 | $62.29 | $62.53 | $60.56 | $61.53 | $59.90 | 110,607 |
| 2021-07-07 | $62.43 | $63.71 | $61.43 | $62.61 | $60.95 | 141,712 |
| 2021-07-06 | $64.40 | $64.40 | $62.15 | $62.75 | $61.09 | 104,270 |
| 2021-07-02 | $64.78 | $64.90 | $63.66 | $64.56 | $62.85 | 101,198 |
| 2021-07-01 | $64.06 | $64.96 | $63.42 | $64.44 | $62.73 | 104,031 |
| 2021-06-30 | $63.20 | $64.17 | $63.08 | $63.51 | $61.83 | 166,507 |
| 2021-06-29 | $63.21 | $63.69 | $62.90 | $63.10 | $61.43 | 74,298 |
| 2021-06-28 | $64.04 | $64.05 | $62.31 | $62.83 | $61.16 | 143,369 |
| 2021-06-25 | $64.14 | $65.30 | $64.03 | $64.35 | $62.64 | 529,683 |
| 2021-06-24 | $62.97 | $63.93 | $62.73 | $63.78 | $62.09 | 114,637 |
| 2021-06-23 | $62.62 | $63.60 | $62.49 | $62.60 | $60.94 | 352,202 |
| 2021-06-22 | $61.65 | $63.13 | $61.36 | $62.81 | $61.14 | 153,287 |
| 2021-06-21 | $61.45 | $62.68 | $60.88 | $61.64 | $60.01 | 197,249 |
| 2021-06-18 | $61.04 | $61.57 | $60.54 | $61.13 | $59.51 | 297,220 |
| 2021-06-17 | $63.01 | $63.01 | $61.27 | $61.91 | $60.27 | 121,134 |
| 2021-06-16 | $63.28 | $63.42 | $62.19 | $63.07 | $61.40 | 117,203 |
| 2021-06-15 | $63.58 | $63.65 | $62.49 | $63.62 | $61.93 | 464,566 |
| 2021-06-14 | $64.14 | $64.14 | $63.03 | $63.30 | $61.62 | 157,735 |
| 2021-06-11 | $62.78 | $63.89 | $62.78 | $63.78 | $62.09 | 110,130 |
| 2021-06-10 | $62.92 | $63.44 | $62.20 | $62.74 | $61.08 | 185,310 |
| 2021-06-09 | $62.95 | $63.41 | $62.29 | $62.73 | $61.07 | 192,119 |
| 2021-06-08 | $62.61 | $63.78 | $62.51 | $62.96 | $61.29 | 133,927 |
| 2021-06-07 | $62.40 | $63.34 | $62.28 | $62.83 | $61.16 | 147,669 |
| 2021-06-04 | $62.54 | $63.38 | $60.62 | $62.01 | $60.37 | 282,796 |
| 2021-06-03 | $62.86 | $63.72 | $62.01 | $62.81 | $60.91 | 198,754 |
| 2021-06-02 | $64.36 | $64.94 | $62.54 | $62.84 | $60.94 | 556,121 |
| 2021-06-01 | $62.94 | $63.56 | $62.37 | $63.29 | $61.37 | 285,540 |
| 2021-05-28 | $62.65 | $63.04 | $61.96 | $62.34 | $60.45 | 183,186 |
| 2021-05-27 | $62.80 | $63.97 | $62.71 | $63.05 | $61.14 | 218,672 |
| 2021-05-26 | $62.59 | $62.98 | $61.69 | $62.32 | $60.43 | 190,585 |
| 2021-05-25 | $63.32 | $64.91 | $62.46 | $62.59 | $60.70 | 227,107 |
| 2021-05-24 | $63.86 | $65.07 | $62.96 | $63.09 | $61.18 | 263,847 |
| 2021-05-21 | $63.70 | $64.56 | $62.57 | $63.87 | $61.94 | 268,204 |
| 2021-05-20 | $65.72 | $65.75 | $61.43 | $62.12 | $60.24 | 442,519 |
| 2021-05-19 | $65.68 | $66.25 | $63.05 | $65.98 | $63.98 | 375,674 |
| 2021-05-18 | $69.20 | $69.43 | $66.21 | $66.39 | $64.38 | 232,220 |
| 2021-05-17 | $68.20 | $69.25 | $67.07 | $68.98 | $66.89 | 148,264 |
| 2021-05-14 | $67.29 | $69.49 | $66.53 | $68.58 | $66.50 | 161,816 |
| 2021-05-13 | $65.36 | $67.23 | $65.25 | $67.00 | $64.97 | 211,762 |
| 2021-05-12 | $66.03 | $67.67 | $64.94 | $65.25 | $63.27 | 193,417 |
| 2021-05-11 | $68.00 | $70.08 | $66.01 | $66.44 | $64.43 | 238,334 |
| 2021-05-10 | $70.91 | $71.46 | $68.93 | $69.02 | $66.93 | 323,385 |
| 2021-05-07 | $70.26 | $71.90 | $70.26 | $70.85 | $68.71 | 237,937 |
| 2021-05-06 | $71.66 | $71.66 | $69.34 | $70.20 | $68.07 | 145,271 |
| 2021-05-05 | $71.22 | $72.08 | $70.89 | $71.31 | $69.15 | 157,341 |
| 2021-05-04 | $70.99 | $71.62 | $69.82 | $71.08 | $68.93 | 310,231 |
| 2021-05-03 | $71.30 | $72.12 | $70.85 | $71.01 | $68.86 | 182,108 |
| 2021-04-30 | $70.69 | $71.86 | $69.78 | $70.59 | $68.45 | 204,735 |
| 2021-04-29 | $71.75 | $72.67 | $70.99 | $71.40 | $69.24 | 145,756 |
| 2021-04-28 | $71.05 | $71.96 | $70.63 | $71.05 | $68.90 | 133,857 |
| 2021-04-27 | $69.30 | $71.11 | $68.56 | $70.77 | $68.63 | 186,285 |
| 2021-04-26 | $68.98 | $70.41 | $67.25 | $69.00 | $66.91 | 227,665 |
| 2021-04-23 | $67.27 | $69.59 | $66.64 | $68.93 | $66.84 | 185,249 |
| 2021-04-22 | $66.91 | $67.70 | $66.20 | $67.34 | $65.30 | 176,938 |
| 2021-04-21 | $66.00 | $67.70 | $65.11 | $66.75 | $64.73 | 153,632 |
| 2021-04-20 | $68.22 | $69.62 | $65.11 | $65.94 | $63.94 | 249,513 |
| 2021-04-19 | $69.97 | $70.34 | $67.87 | $68.18 | $66.12 | 204,004 |
| 2021-04-16 | $70.39 | $70.73 | $69.14 | $70.09 | $67.97 | 290,308 |
| 2021-04-15 | $69.95 | $70.91 | $68.20 | $69.66 | $67.55 | 139,878 |
| 2021-04-14 | $68.94 | $70.75 | $68.50 | $70.01 | $67.89 | 161,714 |
| 2021-04-13 | $70.54 | $70.93 | $67.30 | $68.79 | $66.71 | 214,384 |
| 2021-04-12 | $69.00 | $70.87 | $68.08 | $70.70 | $68.56 | 149,029 |
| 2021-04-09 | $69.84 | $70.48 | $68.78 | $69.34 | $67.24 | 161,339 |
| 2021-04-08 | $69.42 | $69.83 | $68.05 | $69.72 | $67.61 | 205,140 |
| 2021-04-07 | $68.04 | $69.77 | $68.04 | $69.65 | $67.54 | 341,953 |
| 2021-04-06 | $67.83 | $69.10 | $66.57 | $68.19 | $66.13 | 401,285 |
| 2021-04-05 | $65.15 | $67.58 | $64.28 | $67.51 | $65.47 | 226,347 |
| 2021-04-01 | $65.81 | $65.93 | $64.73 | $64.87 | $62.91 | 157,364 |
| 2021-03-31 | $66.00 | $68.45 | $65.48 | $65.80 | $63.81 | 321,243 |
| 2021-03-30 | $65.68 | $68.47 | $64.83 | $65.98 | $63.98 | 195,480 |
| 2021-03-29 | $65.78 | $66.94 | $64.58 | $65.36 | $63.38 | 235,726 |
| 2021-03-26 | $65.43 | $66.26 | $64.21 | $66.24 | $64.23 | 219,765 |
| 2021-03-25 | $60.77 | $64.24 | $60.42 | $64.00 | $62.06 | 234,626 |
| 2021-03-24 | $62.86 | $63.85 | $61.40 | $61.55 | $59.69 | 201,833 |
| 2021-03-23 | $64.25 | $64.87 | $61.79 | $61.94 | $60.06 | 315,173 |
| 2021-03-22 | $67.17 | $67.29 | $64.37 | $64.78 | $62.82 | 175,265 |
| 2021-03-19 | $65.18 | $67.93 | $64.44 | $67.33 | $65.29 | 527,719 |
| 2021-03-18 | $67.47 | $68.66 | $65.39 | $65.44 | $63.46 | 315,681 |
| 2021-03-17 | $67.24 | $68.77 | $66.62 | $67.56 | $65.51 | 207,071 |
| 2021-03-16 | $69.50 | $70.19 | $66.33 | $67.38 | $65.34 | 306,455 |
| 2021-03-15 | $71.30 | $71.69 | $68.88 | $69.90 | $67.78 | 285,680 |
| 2021-03-12 | $68.29 | $71.66 | $68.20 | $71.15 | $69.00 | 295,817 |
| 2021-03-11 | $68.73 | $69.14 | $67.06 | $67.81 | $65.76 | 276,908 |
| 2021-03-10 | $68.75 | $69.26 | $66.29 | $68.66 | $66.58 | 234,128 |
| 2021-03-09 | $69.25 | $70.68 | $67.94 | $68.13 | $66.07 | 337,923 |
| 2021-03-08 | $68.86 | $70.83 | $68.00 | $70.08 | $67.74 | 430,860 |
| 2021-03-05 | $66.56 | $68.95 | $66.56 | $68.26 | $65.98 | 437,435 |
| 2021-03-04 | $65.17 | $67.46 | $64.04 | $65.73 | $63.53 | 257,757 |
| 2021-03-03 | $65.60 | $67.72 | $64.87 | $65.16 | $62.98 | 236,088 |
| 2021-03-02 | $64.47 | $66.23 | $63.98 | $65.11 | $62.94 | 257,544 |
| 2021-03-01 | $62.87 | $64.88 | $62.12 | $64.63 | $62.47 | 377,566 |
| 2021-02-26 | $61.72 | $63.27 | $61.09 | $61.99 | $59.92 | 263,156 |
| 2021-02-25 | $65.20 | $65.63 | $61.56 | $61.57 | $59.51 | 261,061 |
| 2021-02-24 | $64.14 | $65.16 | $63.27 | $65.00 | $62.83 | 167,577 |
| 2021-02-23 | $65.63 | $65.63 | $63.97 | $64.46 | $62.31 | 220,642 |
| 2021-02-22 | $63.65 | $65.90 | $62.69 | $65.63 | $63.44 | 289,763 |
| 2021-02-19 | $64.09 | $65.17 | $63.12 | $63.59 | $61.47 | 192,650 |
| 2021-02-18 | $63.75 | $64.12 | $62.89 | $63.71 | $61.58 | 204,901 |
| 2021-02-17 | $63.77 | $64.29 | $63.39 | $63.79 | $61.66 | 210,155 |
| 2021-02-16 | $62.87 | $64.84 | $62.53 | $64.29 | $62.14 | 225,997 |
| 2021-02-12 | $62.17 | $63.25 | $61.90 | $62.82 | $60.72 | 179,590 |
| 2021-02-11 | $61.34 | $62.33 | $60.24 | $62.16 | $60.08 | 319,450 |
| 2021-02-10 | $61.76 | $62.81 | $60.90 | $61.36 | $59.31 | 263,929 |
| 2021-02-09 | $62.07 | $63.08 | $61.46 | $61.87 | $59.80 | 203,046 |
| 2021-02-08 | $62.33 | $62.84 | $61.28 | $62.19 | $60.11 | 232,487 |
| 2021-02-05 | $62.79 | $62.79 | $61.13 | $62.42 | $60.34 | 282,012 |
| 2021-02-04 | $60.85 | $62.37 | $60.85 | $62.07 | $60.00 | 252,008 |
| 2021-02-03 | $60.50 | $61.20 | $59.14 | $60.50 | $58.48 | 200,405 |
| 2021-02-02 | $61.67 | $62.55 | $60.08 | $60.61 | $58.59 | 458,942 |
| 2021-02-01 | $58.70 | $61.60 | $58.28 | $61.33 | $59.28 | 370,060 |
| 2021-01-29 | $58.05 | $59.99 | $55.72 | $58.47 | $56.52 | 459,470 |
| 2021-01-28 | $60.37 | $60.37 | $55.76 | $57.95 | $56.01 | 711,308 |
| 2021-01-27 | $55.08 | $59.32 | $53.37 | $59.21 | $57.23 | 1,000,706 |
| 2021-01-26 | $59.18 | $59.18 | $55.79 | $56.77 | $54.87 | 353,688 |
| 2021-01-25 | $56.81 | $58.61 | $55.91 | $58.41 | $56.46 | 325,477 |
| 2021-01-22 | $57.56 | $58.07 | $56.48 | $56.97 | $55.07 | 237,893 |
| 2021-01-21 | $59.14 | $59.51 | $56.56 | $58.21 | $56.27 | 328,308 |
| 2021-01-20 | $58.85 | $59.88 | $56.94 | $59.04 | $57.07 | 526,897 |
| 2021-01-19 | $60.68 | $61.47 | $57.89 | $58.51 | $56.56 | 434,564 |
| 2021-01-15 | $60.34 | $61.38 | $59.25 | $59.87 | $57.87 | 220,338 |
| 2021-01-14 | $58.84 | $61.02 | $58.41 | $60.33 | $58.32 | 227,768 |
| 2021-01-13 | $58.39 | $58.87 | $56.88 | $58.30 | $56.35 | 180,138 |
| 2021-01-12 | $57.44 | $59.81 | $57.20 | $58.60 | $56.64 | 212,590 |
| 2021-01-11 | $55.32 | $57.72 | $55.32 | $57.44 | $55.52 | 218,589 |
| 2021-01-08 | $56.60 | $56.75 | $55.39 | $55.90 | $54.03 | 179,252 |
| 2021-01-07 | $56.14 | $57.55 | $55.95 | $56.50 | $54.61 | 201,515 |
| 2021-01-06 | $55.85 | $57.48 | $54.82 | $55.95 | $54.08 | 453,862 |
| 2021-01-05 | $53.62 | $55.33 | $52.78 | $54.87 | $53.04 | 313,557 |
| 2021-01-04 | $53.47 | $54.14 | $52.26 | $53.76 | $51.96 | 328,515 |
| 2020-12-31 | $51.60 | $53.50 | $51.24 | $53.30 | $51.52 | 187,237 |
| 2020-12-30 | $52.02 | $53.32 | $51.62 | $51.72 | $49.99 | 190,209 |
| 2020-12-29 | $52.87 | $52.92 | $51.29 | $52.10 | $50.36 | 197,340 |
| 2020-12-28 | $53.41 | $53.81 | $52.45 | $52.70 | $50.94 | 241,843 |
| 2020-12-24 | $51.30 | $53.29 | $51.27 | $53.13 | $51.36 | 210,630 |
| 2020-12-23 | $49.98 | $51.37 | $49.98 | $51.30 | $49.59 | 207,147 |
| 2020-12-22 | $50.22 | $50.67 | $49.47 | $49.83 | $48.17 | 182,562 |
| 2020-12-21 | $48.73 | $50.34 | $48.73 | $50.19 | $48.51 | 257,437 |
| 2020-12-18 | $51.43 | $52.21 | $49.13 | $49.71 | $48.05 | 1,013,167 |
| 2020-12-17 | $50.08 | $51.70 | $49.88 | $51.43 | $49.71 | 189,041 |
| 2020-12-16 | $50.40 | $51.52 | $50.06 | $50.09 | $48.42 | 234,175 |
| 2020-12-15 | $48.65 | $50.21 | $48.65 | $50.15 | $48.48 | 240,294 |
| 2020-12-14 | $48.86 | $50.02 | $48.47 | $49.45 | $47.80 | 271,881 |
| 2020-12-11 | $47.71 | $48.64 | $47.42 | $48.00 | $46.40 | 156,102 |
| 2020-12-10 | $48.14 | $48.85 | $47.78 | $48.24 | $46.63 | 133,570 |
| 2020-12-09 | $47.80 | $48.88 | $47.64 | $48.49 | $46.87 | 183,942 |
| 2020-12-08 | $46.79 | $47.59 | $46.71 | $47.42 | $45.84 | 178,544 |
| 2020-12-07 | $47.38 | $47.90 | $47.07 | $47.34 | $45.76 | 163,011 |
| 2020-12-04 | $46.71 | $48.54 | $46.50 | $48.34 | $46.51 | 400,159 |
| 2020-12-03 | $46.76 | $47.17 | $46.24 | $46.47 | $44.71 | 263,989 |
| 2020-12-02 | $46.51 | $48.20 | $46.51 | $46.80 | $45.03 | 230,637 |
| 2020-12-01 | $47.28 | $48.03 | $46.84 | $47.75 | $45.94 | 228,779 |
| 2020-11-30 | $47.22 | $47.43 | $45.91 | $47.01 | $45.23 | 344,622 |
| 2020-11-27 | $47.49 | $48.10 | $47.05 | $47.63 | $45.83 | 139,982 |
| 2020-11-25 | $48.19 | $48.21 | $46.37 | $47.31 | $45.52 | 326,395 |
| 2020-11-24 | $46.05 | $49.77 | $45.33 | $48.35 | $46.52 | 497,009 |
| 2020-11-23 | $43.66 | $45.59 | $43.56 | $44.84 | $43.14 | 201,231 |
| 2020-11-20 | $43.08 | $44.06 | $42.70 | $43.57 | $41.92 | 259,696 |
| 2020-11-19 | $43.14 | $43.63 | $42.41 | $43.34 | $41.70 | 231,488 |
| 2020-11-18 | $44.02 | $45.05 | $43.23 | $43.29 | $41.65 | 235,998 |
| 2020-11-17 | $43.95 | $45.85 | $43.83 | $43.99 | $42.32 | 267,250 |
| 2020-11-16 | $45.68 | $46.66 | $44.96 | $45.34 | $43.62 | 307,722 |
| 2020-11-13 | $43.17 | $44.75 | $42.57 | $44.36 | $42.68 | 316,480 |
| 2020-11-12 | $43.70 | $44.58 | $42.36 | $42.74 | $41.12 | 265,849 |
| 2020-11-11 | $43.55 | $44.42 | $43.25 | $44.12 | $42.45 | 578,166 |
| 2020-11-10 | $45.31 | $45.31 | $42.82 | $44.00 | $42.33 | 559,649 |
| 2020-11-09 | $43.65 | $45.63 | $42.70 | $43.75 | $42.09 | 670,301 |
| 2020-11-06 | $41.94 | $42.12 | $39.95 | $40.89 | $39.34 | 287,854 |
| 2020-11-05 | $41.90 | $42.46 | $40.45 | $41.55 | $39.98 | 333,235 |
| 2020-11-04 | $41.21 | $41.99 | $40.26 | $41.74 | $40.16 | 195,303 |
| 2020-11-03 | $41.94 | $42.54 | $41.38 | $41.61 | $40.03 | 314,816 |
| 2020-11-02 | $42.69 | $43.10 | $40.54 | $41.23 | $39.67 | 399,198 |
| 2020-10-30 | $42.56 | $42.56 | $41.08 | $42.06 | $40.47 | 266,749 |
| 2020-10-29 | $40.09 | $43.40 | $39.73 | $42.43 | $40.82 | 498,677 |
| 2020-10-28 | $42.34 | $42.34 | $39.65 | $40.60 | $39.06 | 754,367 |
| 2020-10-27 | $43.76 | $44.22 | $42.98 | $43.10 | $41.47 | 352,487 |
| 2020-10-26 | $44.80 | $45.77 | $43.56 | $43.96 | $42.30 | 406,453 |
| 2020-10-23 | $45.51 | $46.09 | $44.83 | $45.56 | $43.83 | 490,216 |
| 2020-10-22 | $42.97 | $45.12 | $42.43 | $45.07 | $43.36 | 348,773 |
| 2020-10-21 | $43.09 | $43.52 | $42.64 | $42.95 | $41.32 | 253,110 |
| 2020-10-20 | $41.83 | $43.37 | $41.49 | $43.00 | $41.37 | 299,287 |
| 2020-10-19 | $42.61 | $42.79 | $41.34 | $41.48 | $39.91 | 228,101 |
| 2020-10-16 | $43.13 | $43.28 | $41.96 | $42.11 | $40.52 | 263,976 |
| 2020-10-15 | $41.83 | $43.45 | $41.37 | $43.28 | $41.64 | 259,470 |
| 2020-10-14 | $43.47 | $44.34 | $41.71 | $42.50 | $40.89 | 335,612 |
| 2020-10-13 | $44.56 | $44.84 | $43.18 | $43.46 | $41.81 | 349,247 |
| 2020-10-12 | $44.03 | $44.88 | $44.03 | $44.74 | $43.05 | 316,140 |
| 2020-10-09 | $44.59 | $45.26 | $44.02 | $44.24 | $42.56 | 322,585 |
| 2020-10-08 | $43.81 | $44.63 | $43.36 | $44.21 | $42.54 | 272,867 |
| 2020-10-07 | $42.67 | $43.63 | $42.43 | $43.34 | $41.70 | 404,727 |
| 2020-10-06 | $43.40 | $44.09 | $42.06 | $42.31 | $40.71 | 337,516 |
| 2020-10-05 | $42.34 | $43.35 | $42.05 | $43.01 | $41.38 | 310,553 |
| 2020-10-02 | $40.93 | $42.53 | $40.46 | $42.33 | $40.73 | 299,489 |
| 2020-10-01 | $40.62 | $42.08 | $40.03 | $41.71 | $40.13 | 293,940 |
| 2020-09-30 | $40.44 | $40.97 | $40.01 | $40.57 | $39.03 | 415,600 |
| 2020-09-29 | $40.65 | $40.80 | $39.39 | $40.30 | $38.77 | 372,205 |
| 2020-09-28 | $41.44 | $41.83 | $40.37 | $40.71 | $39.17 | 365,291 |
| 2020-09-25 | $40.83 | $41.08 | $40.03 | $40.82 | $39.27 | 361,827 |
| 2020-09-24 | $40.97 | $41.83 | $40.18 | $40.96 | $39.41 | 293,327 |
| 2020-09-23 | $41.58 | $43.50 | $41.28 | $41.35 | $39.78 | 439,873 |
| 2020-09-22 | $41.59 | $42.07 | $40.80 | $41.84 | $40.26 | 373,953 |
| 2020-09-21 | $40.39 | $41.48 | $39.85 | $41.40 | $39.83 | 321,872 |
| 2020-09-18 | $42.23 | $42.36 | $40.23 | $41.18 | $39.62 | 775,958 |
| 2020-09-17 | $42.70 | $43.32 | $41.75 | $41.93 | $40.34 | 348,472 |
| 2020-09-16 | $42.23 | $43.60 | $41.36 | $43.27 | $41.63 | 481,965 |
| 2020-09-15 | $42.83 | $42.83 | $41.48 | $41.98 | $40.39 | 287,743 |
| 2020-09-14 | $43.78 | $44.13 | $42.45 | $42.55 | $40.94 | 353,759 |
| 2020-09-11 | $44.53 | $45.88 | $43.04 | $43.48 | $41.83 | 263,741 |
| 2020-09-10 | $46.43 | $46.52 | $43.83 | $43.88 | $42.22 | 317,934 |
| 2020-09-09 | $46.03 | $46.27 | $44.74 | $46.12 | $44.37 | 306,060 |
| 2020-09-08 | $46.55 | $46.65 | $45.83 | $46.03 | $44.29 | 287,968 |
| 2020-09-04 | $47.23 | $48.04 | $46.56 | $46.97 | $45.19 | 338,757 |
| 2020-09-03 | $46.32 | $47.06 | $45.86 | $46.74 | $44.97 | 361,539 |
| 2020-09-02 | $46.65 | $46.70 | $45.53 | $46.23 | $44.48 | 370,980 |
| 2020-09-01 | $45.82 | $47.05 | $45.39 | $46.57 | $44.81 | 326,678 |
| 2020-08-31 | $46.68 | $46.91 | $45.45 | $46.09 | $44.34 | 314,961 |
| 2020-08-28 | $45.58 | $46.71 | $45.57 | $46.67 | $44.90 | 325,063 |
| 2020-08-27 | $45.81 | $46.16 | $44.73 | $45.40 | $43.68 | 329,248 |
| 2020-08-26 | $46.87 | $47.72 | $45.74 | $45.82 | $44.08 | 297,916 |
| 2020-08-25 | $47.55 | $47.58 | $46.66 | $47.24 | $45.45 | 346,459 |
| 2020-08-24 | $46.74 | $47.85 | $46.57 | $47.48 | $45.68 | 312,260 |
| 2020-08-21 | $46.62 | $47.76 | $45.92 | $46.50 | $44.74 | 387,592 |
| 2020-08-20 | $48.46 | $48.84 | $47.10 | $47.20 | $45.20 | 362,975 |
| 2020-08-19 | $50.56 | $50.83 | $48.04 | $48.94 | $46.87 | 590,866 |
| 2020-08-18 | $51.45 | $51.45 | $50.13 | $50.48 | $48.34 | 466,103 |
| 2020-08-17 | $53.17 | $53.30 | $50.63 | $51.13 | $48.96 | 428,669 |
| 2020-08-14 | $53.23 | $53.86 | $52.01 | $53.45 | $51.18 | 495,937 |
| 2020-08-13 | $53.64 | $53.94 | $52.91 | $53.59 | $51.32 | 287,266 |
| 2020-08-12 | $54.92 | $55.22 | $52.95 | $53.63 | $51.36 | 317,971 |
| 2020-08-11 | $54.66 | $55.49 | $54.04 | $54.38 | $52.07 | 478,357 |
| 2020-08-10 | $53.78 | $55.14 | $53.49 | $53.81 | $51.53 | 472,248 |
| 2020-08-07 | $54.79 | $55.09 | $52.89 | $53.50 | $51.23 | 685,473 |
| 2020-08-06 | $58.52 | $58.52 | $53.40 | $55.00 | $52.67 | 806,310 |
| 2020-08-05 | $59.19 | $59.84 | $58.22 | $59.68 | $57.15 | 236,301 |
| 2020-08-04 | $58.31 | $58.86 | $57.75 | $58.52 | $56.04 | 188,183 |
| 2020-08-03 | $57.01 | $58.70 | $56.50 | $58.44 | $55.96 | 409,267 |
| 2020-07-31 | $57.04 | $57.61 | $54.48 | $56.30 | $53.91 | 373,039 |
| 2020-07-30 | $59.91 | $60.20 | $57.11 | $57.58 | $55.14 | 527,064 |
| 2020-07-29 | $63.75 | $63.75 | $58.20 | $60.17 | $57.62 | 720,752 |
| 2020-07-28 | $62.70 | $62.70 | $60.80 | $61.11 | $58.52 | 297,590 |
| 2020-07-27 | $61.30 | $63.26 | $60.87 | $62.79 | $60.13 | 350,978 |
| 2020-07-24 | $61.72 | $62.30 | $60.98 | $61.24 | $58.64 | 225,355 |
| 2020-07-23 | $61.48 | $62.79 | $59.32 | $61.70 | $59.08 | 270,584 |
| 2020-07-22 | $59.99 | $61.47 | $59.38 | $61.35 | $58.75 | 232,642 |
| 2020-07-21 | $59.91 | $61.10 | $59.42 | $60.22 | $57.67 | 169,257 |
| 2020-07-20 | $58.79 | $59.17 | $57.64 | $58.98 | $56.48 | 222,136 |
| 2020-07-17 | $59.80 | $60.32 | $58.58 | $59.19 | $56.68 | 258,158 |
| 2020-07-16 | $59.59 | $60.45 | $58.76 | $59.79 | $57.26 | 204,434 |
| 2020-07-15 | $59.82 | $61.10 | $59.50 | $60.25 | $57.70 | 325,022 |
| 2020-07-14 | $57.68 | $58.48 | $56.95 | $58.35 | $55.88 | 281,851 |
| 2020-07-13 | $58.19 | $59.13 | $57.47 | $57.77 | $55.32 | 337,285 |
| 2020-07-10 | $55.19 | $57.61 | $54.60 | $57.48 | $55.04 | 253,506 |
| 2020-07-09 | $54.81 | $55.32 | $53.93 | $55.04 | $52.71 | 303,542 |
| 2020-07-08 | $54.02 | $55.15 | $53.76 | $55.15 | $52.81 | 254,619 |
| 2020-07-07 | $54.13 | $54.73 | $53.82 | $54.02 | $51.73 | 320,240 |
| 2020-07-06 | $56.78 | $56.95 | $54.25 | $54.65 | $52.33 | 420,499 |
| 2020-07-02 | $56.27 | $57.00 | $54.91 | $55.45 | $53.10 | 240,256 |
| 2020-07-01 | $54.78 | $56.39 | $54.46 | $55.18 | $52.84 | 188,702 |
| 2020-06-30 | $54.95 | $55.66 | $54.23 | $54.94 | $52.61 | 284,659 |
| 2020-06-29 | $54.48 | $55.77 | $53.50 | $55.16 | $52.82 | 300,129 |
| 2020-06-26 | $54.21 | $54.67 | $53.08 | $53.60 | $51.33 | 633,725 |
| 2020-06-25 | $52.84 | $54.46 | $52.33 | $54.45 | $52.14 | 405,563 |
| 2020-06-24 | $55.18 | $55.34 | $52.31 | $52.99 | $50.74 | 362,958 |
| 2020-06-23 | $56.67 | $56.71 | $54.98 | $55.66 | $53.30 | 273,588 |
| 2020-06-22 | $56.07 | $56.18 | $54.55 | $55.88 | $53.51 | 267,388 |
| 2020-06-19 | $58.79 | $58.93 | $56.50 | $56.56 | $54.16 | 422,453 |
| 2020-06-18 | $57.40 | $58.63 | $56.97 | $58.02 | $55.56 | 298,233 |
| 2020-06-17 | $58.48 | $59.73 | $57.90 | $58.11 | $55.65 | 325,197 |
| 2020-06-16 | $59.18 | $59.88 | $57.45 | $58.51 | $56.03 | 417,590 |
| 2020-06-15 | $55.09 | $57.84 | $54.13 | $56.93 | $54.52 | 388,378 |
| 2020-06-12 | $57.51 | $58.25 | $54.95 | $56.75 | $54.34 | 328,314 |
| 2020-06-11 | $54.84 | $56.64 | $54.47 | $55.91 | $53.54 | 324,394 |
| 2020-06-10 | $59.40 | $59.61 | $57.18 | $57.22 | $54.79 | 230,440 |
| 2020-06-09 | $60.58 | $61.34 | $59.34 | $59.69 | $57.16 | 205,140 |
| 2020-06-08 | $62.61 | $63.78 | $61.23 | $61.92 | $59.29 | 394,955 |
| 2020-06-05 | $62.13 | $62.90 | $59.56 | $61.84 | $59.22 | 433,727 |
| 2020-06-04 | $55.19 | $60.30 | $54.74 | $59.50 | $56.78 | 558,446 |
| 2020-06-03 | $55.71 | $56.31 | $54.91 | $55.78 | $53.23 | 509,401 |
| 2020-06-02 | $55.75 | $55.96 | $54.35 | $54.74 | $52.23 | 452,987 |
| 2020-06-01 | $54.48 | $56.40 | $53.72 | $55.15 | $52.62 | 581,028 |
| 2020-05-29 | $56.38 | $57.32 | $54.20 | $55.10 | $52.58 | 632,029 |
| 2020-05-28 | $59.79 | $60.73 | $56.16 | $57.57 | $54.93 | 621,813 |
| 2020-05-27 | $61.56 | $62.54 | $58.84 | $62.04 | $59.20 | 454,747 |
| 2020-05-26 | $59.50 | $61.68 | $59.50 | $60.06 | $57.31 | 338,153 |
| 2020-05-22 | $58.54 | $59.29 | $57.70 | $58.10 | $55.44 | 208,044 |
| 2020-05-21 | $55.88 | $58.80 | $54.47 | $58.48 | $55.80 | 343,099 |
| 2020-05-20 | $55.10 | $56.67 | $54.21 | $55.76 | $53.21 | 476,078 |
| 2020-05-19 | $54.63 | $56.68 | $53.20 | $54.46 | $51.97 | 375,390 |
| 2020-05-18 | $52.84 | $55.48 | $50.47 | $55.00 | $52.48 | 319,232 |
| 2020-05-15 | $49.23 | $51.59 | $47.72 | $51.27 | $48.92 | 373,234 |
| 2020-05-14 | $48.99 | $50.62 | $48.07 | $49.87 | $47.59 | 480,128 |
| 2020-05-13 | $51.20 | $51.70 | $49.55 | $50.39 | $48.08 | 277,151 |
| 2020-05-12 | $53.75 | $54.34 | $51.85 | $51.85 | $49.48 | 216,398 |
| 2020-05-11 | $53.78 | $54.67 | $52.42 | $53.75 | $51.29 | 208,654 |
| 2020-05-08 | $53.52 | $55.10 | $53.27 | $54.38 | $51.89 | 247,074 |
| 2020-05-07 | $53.23 | $53.74 | $52.39 | $52.40 | $50.00 | 283,928 |
| 2020-05-06 | $53.01 | $53.54 | $50.69 | $52.10 | $49.71 | 217,929 |
| 2020-05-05 | $53.74 | $54.42 | $52.79 | $52.88 | $50.46 | 214,377 |
| 2020-05-04 | $51.22 | $53.28 | $50.28 | $52.91 | $50.49 | 257,398 |
| 2020-05-01 | $53.93 | $55.53 | $51.33 | $52.04 | $49.66 | 292,857 |
| 2020-04-30 | $55.71 | $57.28 | $53.91 | $55.49 | $52.95 | 313,405 |
| 2020-04-29 | $55.18 | $57.87 | $53.80 | $57.08 | $54.47 | 436,755 |
| 2020-04-28 | $53.16 | $54.30 | $51.33 | $52.90 | $50.48 | 271,810 |
| 2020-04-27 | $46.58 | $51.73 | $46.58 | $51.39 | $49.04 | 478,270 |
| 2020-04-24 | $46.28 | $46.58 | $45.25 | $45.75 | $43.66 | 466,139 |
| 2020-04-23 | $45.79 | $46.27 | $44.80 | $45.87 | $43.77 | 348,060 |
| 2020-04-22 | $45.92 | $45.95 | $45.19 | $45.29 | $43.22 | 259,755 |
| 2020-04-21 | $45.80 | $47.01 | $44.76 | $44.93 | $42.87 | 227,247 |
| 2020-04-20 | $48.75 | $49.12 | $46.52 | $47.11 | $44.95 | 239,008 |
| 2020-04-17 | $48.51 | $49.50 | $47.66 | $49.36 | $47.10 | 346,712 |
| 2020-04-16 | $46.25 | $49.49 | $45.02 | $46.54 | $44.41 | 338,483 |
| 2020-04-15 | $47.59 | $48.14 | $45.86 | $45.89 | $43.79 | 312,609 |
| 2020-04-14 | $48.90 | $50.59 | $48.74 | $49.19 | $46.94 | 267,406 |
| 2020-04-13 | $54.36 | $54.36 | $46.91 | $48.09 | $45.89 | 576,315 |
| 2020-04-09 | $52.51 | $55.22 | $52.06 | $54.60 | $52.10 | 799,938 |
| 2020-04-08 | $50.67 | $52.40 | $49.83 | $51.82 | $49.45 | 440,404 |
| 2020-04-07 | $48.41 | $50.37 | $47.16 | $50.00 | $47.71 | 732,059 |
| 2020-04-06 | $42.08 | $47.00 | $42.08 | $47.00 | $44.85 | 732,810 |
| 2020-04-03 | $41.50 | $42.44 | $37.09 | $40.79 | $38.92 | 948,204 |
| 2020-04-02 | $40.71 | $43.75 | $40.71 | $43.55 | $41.56 | 556,871 |
| 2020-04-01 | $42.15 | $42.99 | $40.84 | $41.13 | $39.25 | 331,777 |
| 2020-03-31 | $43.00 | $45.13 | $43.00 | $43.81 | $41.80 | 409,593 |
| 2020-03-30 | $40.54 | $43.34 | $39.84 | $43.34 | $41.36 | 443,376 |
| 2020-03-27 | $42.36 | $43.02 | $39.56 | $40.01 | $38.18 | 351,914 |
| 2020-03-26 | $43.60 | $45.47 | $42.49 | $44.00 | $41.99 | 445,226 |
| 2020-03-25 | $43.88 | $45.68 | $42.42 | $42.82 | $40.86 | 372,123 |
| 2020-03-24 | $42.69 | $45.29 | $42.69 | $43.99 | $41.98 | 482,400 |
| 2020-03-23 | $42.34 | $43.10 | $37.23 | $40.65 | $38.79 | 418,127 |
| 2020-03-20 | $47.62 | $49.57 | $41.63 | $42.01 | $40.09 | 572,491 |
| 2020-03-19 | $45.98 | $48.34 | $44.04 | $47.05 | $44.90 | 612,962 |
| 2020-03-18 | $50.92 | $53.36 | $45.27 | $45.97 | $43.86 | 756,200 |
| 2020-03-17 | $48.61 | $54.51 | $43.84 | $52.91 | $50.49 | 1,387,368 |
| 2020-03-16 | $46.02 | $48.67 | $45.60 | $47.75 | $45.56 | 441,097 |
| 2020-03-13 | $47.20 | $50.25 | $44.47 | $50.14 | $47.84 | 570,524 |
| 2020-03-12 | $47.02 | $48.62 | $45.55 | $45.76 | $43.66 | 435,589 |
| 2020-03-11 | $52.21 | $52.24 | $49.07 | $49.58 | $47.08 | 288,479 |
| 2020-03-10 | $52.66 | $54.06 | $50.51 | $53.00 | $50.33 | 480,629 |
| 2020-03-09 | $49.51 | $53.52 | $49.51 | $51.37 | $48.78 | 487,934 |
| 2020-03-06 | $52.40 | $52.92 | $49.99 | $51.53 | $48.94 | 481,694 |
| 2020-03-05 | $53.72 | $53.82 | $52.45 | $53.45 | $50.76 | 575,332 |
| 2020-03-04 | $55.29 | $55.29 | $52.81 | $53.94 | $51.22 | 382,413 |
| 2020-03-03 | $56.44 | $56.62 | $53.49 | $54.67 | $51.92 | 409,837 |
| 2020-03-02 | $56.30 | $56.77 | $55.10 | $56.57 | $53.72 | 344,677 |
| 2020-02-28 | $55.05 | $57.22 | $54.78 | $56.12 | $53.29 | 407,647 |
| 2020-02-27 | $55.33 | $58.85 | $54.64 | $56.15 | $53.32 | 506,035 |
| 2020-02-26 | $59.07 | $59.85 | $56.19 | $56.20 | $53.37 | 263,742 |
| 2020-02-25 | $59.59 | $60.24 | $58.69 | $58.80 | $55.84 | 452,573 |
| 2020-02-24 | $59.02 | $59.82 | $58.33 | $59.55 | $56.55 | 394,152 |
| 2020-02-21 | $60.82 | $60.82 | $59.92 | $60.42 | $57.38 | 488,405 |
| 2020-02-20 | $60.71 | $61.74 | $60.23 | $60.76 | $57.70 | 232,588 |
| 2020-02-19 | $61.67 | $62.11 | $60.60 | $60.71 | $57.65 | 336,217 |
| 2020-02-18 | $61.83 | $62.28 | $61.40 | $61.54 | $58.44 | 406,191 |
| 2020-02-14 | $62.63 | $62.63 | $61.54 | $61.74 | $58.63 | 286,159 |
| 2020-02-13 | $62.04 | $62.94 | $61.56 | $62.56 | $59.41 | 229,727 |
| 2020-02-12 | $61.71 | $62.51 | $61.23 | $62.28 | $59.14 | 262,375 |
| 2020-02-11 | $61.59 | $62.06 | $61.29 | $61.45 | $58.36 | 241,602 |
| 2020-02-10 | $61.06 | $62.04 | $60.56 | $61.45 | $58.36 | 500,152 |
| 2020-02-07 | $59.87 | $61.54 | $59.47 | $61.43 | $58.34 | 338,287 |
| 2020-02-06 | $62.06 | $62.11 | $59.65 | $60.07 | $57.05 | 737,356 |
| 2020-02-05 | $62.11 | $62.52 | $61.45 | $61.87 | $58.75 | 293,041 |
| 2020-02-04 | $62.85 | $63.32 | $61.42 | $61.58 | $58.48 | 342,344 |
| 2020-02-03 | $62.79 | $63.25 | $61.92 | $62.27 | $59.13 | 429,093 |
| 2020-01-31 | $64.16 | $65.06 | $62.09 | $62.70 | $59.54 | 534,639 |
| 2020-01-30 | $65.66 | $66.99 | $63.10 | $64.63 | $61.38 | 1,224,237 |
| 2020-01-29 | $70.57 | $71.32 | $70.07 | $70.33 | $66.79 | 454,467 |
| 2020-01-28 | $71.30 | $71.42 | $70.43 | $70.85 | $67.28 | 293,386 |
| 2020-01-27 | $70.29 | $71.82 | $70.29 | $70.96 | $67.39 | 601,278 |
| 2020-01-24 | $74.70 | $74.70 | $70.99 | $71.31 | $67.72 | 223,494 |
| 2020-01-23 | $74.73 | $75.28 | $74.27 | $74.59 | $70.83 | 249,396 |
| 2020-01-22 | $74.62 | $75.42 | $74.35 | $74.70 | $70.94 | 201,202 |
| 2020-01-21 | $75.07 | $75.58 | $73.77 | $74.50 | $70.75 | 230,731 |
| 2020-01-17 | $76.60 | $76.60 | $75.19 | $75.28 | $71.49 | 309,695 |
| 2020-01-16 | $76.95 | $77.46 | $75.84 | $76.25 | $72.41 | 232,203 |
| 2020-01-15 | $75.42 | $76.67 | $73.92 | $76.53 | $72.68 | 230,361 |
| 2020-01-14 | $75.69 | $76.52 | $75.32 | $75.52 | $71.72 | 232,771 |
| 2020-01-13 | $75.06 | $76.01 | $74.10 | $75.98 | $72.15 | 253,297 |
| 2020-01-10 | $75.53 | $76.04 | $74.94 | $75.03 | $71.25 | 543,666 |
| 2020-01-09 | $77.53 | $78.03 | $75.71 | $75.77 | $71.95 | 164,035 |
| 2020-01-08 | $77.38 | $78.77 | $76.87 | $77.48 | $73.58 | 217,450 |
| 2020-01-07 | $78.29 | $78.30 | $76.40 | $77.33 | $73.44 | 194,818 |
| 2020-01-06 | $78.71 | $79.17 | $77.04 | $78.59 | $74.63 | 196,862 |
| 2020-01-03 | $78.14 | $79.57 | $77.99 | $79.11 | $75.13 | 324,335 |
| 2020-01-02 | $78.75 | $79.33 | $78.22 | $78.92 | $74.95 | 153,910 |
| 2019-12-31 | $78.45 | $78.86 | $77.92 | $78.20 | $74.26 | 205,148 |
| 2019-12-30 | $79.05 | $79.29 | $78.14 | $78.44 | $74.49 | 168,097 |
| 2019-12-27 | $79.81 | $80.29 | $78.67 | $78.93 | $74.96 | 180,127 |
| 2019-12-26 | $79.84 | $80.24 | $79.16 | $79.58 | $75.57 | 124,429 |
| 2019-12-24 | $78.84 | $79.83 | $78.69 | $79.71 | $75.70 | 96,378 |
| 2019-12-23 | $80.89 | $81.37 | $78.22 | $78.77 | $74.80 | 224,005 |
| 2019-12-20 | $79.62 | $81.02 | $79.19 | $80.56 | $76.50 | 772,737 |
| 2019-12-19 | $80.14 | $80.26 | $79.39 | $79.71 | $75.70 | 169,574 |
| 2019-12-18 | $79.86 | $80.23 | $79.20 | $79.99 | $75.96 | 174,089 |
| 2019-12-17 | $79.08 | $80.47 | $78.73 | $79.85 | $75.83 | 183,911 |
| 2019-12-16 | $79.60 | $80.43 | $78.87 | $78.99 | $75.01 | 244,844 |
| 2019-12-13 | $81.32 | $81.32 | $78.23 | $79.09 | $75.11 | 310,275 |
| 2019-12-12 | $77.67 | $81.54 | $77.44 | $81.37 | $77.27 | 387,408 |
| 2019-12-11 | $77.37 | $77.76 | $76.66 | $77.45 | $73.55 | 161,507 |
| 2019-12-10 | $76.90 | $79.46 | $75.49 | $77.02 | $73.14 | 318,195 |
| 2019-12-09 | $75.36 | $75.59 | $74.15 | $74.39 | $70.64 | 187,404 |
| 2019-12-06 | $74.21 | $75.98 | $74.21 | $75.75 | $71.72 | 246,628 |
| 2019-12-05 | $74.18 | $74.33 | $73.37 | $73.56 | $69.65 | 189,007 |
| 2019-12-04 | $72.78 | $74.03 | $72.51 | $73.87 | $69.94 | 228,974 |
| 2019-12-03 | $72.88 | $73.27 | $71.79 | $72.36 | $68.51 | 151,068 |
| 2019-12-02 | $73.38 | $73.76 | $72.65 | $73.50 | $69.59 | 158,892 |
| 2019-11-29 | $73.68 | $74.19 | $73.33 | $73.40 | $69.50 | 97,464 |
| 2019-11-27 | $73.42 | $74.24 | $72.92 | $73.48 | $69.57 | 188,616 |
| 2019-11-26 | $73.46 | $74.43 | $73.09 | $73.39 | $69.49 | 194,372 |
| 2019-11-25 | $73.43 | $74.15 | $73.13 | $73.14 | $69.25 | 217,854 |
| 2019-11-22 | $73.90 | $73.97 | $72.96 | $73.01 | $69.13 | 188,672 |
| 2019-11-21 | $72.50 | $74.20 | $72.15 | $73.51 | $69.60 | 199,225 |
| 2019-11-20 | $71.78 | $72.74 | $71.62 | $72.23 | $68.39 | 225,688 |
| 2019-11-19 | $72.60 | $72.90 | $71.72 | $71.77 | $67.95 | 146,869 |
| 2019-11-18 | $72.32 | $72.91 | $72.02 | $72.57 | $68.71 | 162,006 |
| 2019-11-15 | $71.93 | $72.44 | $71.26 | $72.33 | $68.49 | 129,113 |
| 2019-11-14 | $71.12 | $71.80 | $70.93 | $71.41 | $67.61 | 163,852 |
| 2019-11-13 | $71.15 | $71.66 | $70.51 | $71.21 | $67.42 | 208,721 |
| 2019-11-12 | $71.62 | $71.67 | $70.70 | $71.44 | $67.64 | 194,603 |
| 2019-11-11 | $70.75 | $72.01 | $70.46 | $71.78 | $67.96 | 208,086 |
| 2019-11-08 | $70.70 | $71.37 | $69.93 | $71.18 | $67.40 | 274,562 |
| 2019-11-07 | $72.84 | $73.10 | $70.56 | $71.04 | $67.26 | 188,198 |
| 2019-11-06 | $72.98 | $73.13 | $71.97 | $72.48 | $68.63 | 266,439 |
| 2019-11-05 | $70.87 | $73.27 | $70.42 | $73.01 | $69.13 | 256,601 |
| 2019-11-04 | $71.19 | $71.40 | $70.20 | $70.92 | $67.15 | 216,151 |
| 2019-11-01 | $70.63 | $70.87 | $69.96 | $70.73 | $66.97 | 282,827 |
| 2019-10-31 | $71.13 | $71.60 | $69.81 | $70.11 | $66.38 | 361,201 |
| 2019-10-30 | $70.36 | $71.08 | $69.77 | $71.00 | $67.23 | 249,198 |
| 2019-10-29 | $70.95 | $71.37 | $70.04 | $70.57 | $66.82 | 217,772 |
| 2019-10-28 | $68.51 | $71.90 | $68.51 | $70.98 | $67.21 | 444,594 |
| 2019-10-25 | $68.50 | $70.02 | $67.64 | $68.55 | $64.91 | 677,741 |
| 2019-10-24 | $77.18 | $77.18 | $68.75 | $68.85 | $65.19 | 1,666,849 |
| 2019-10-23 | $80.60 | $81.56 | $79.92 | $80.55 | $76.27 | 325,493 |
| 2019-10-22 | $80.48 | $81.09 | $79.80 | $80.73 | $76.44 | 177,194 |
| 2019-10-21 | $79.46 | $80.66 | $79.25 | $80.44 | $76.16 | 171,604 |
| 2019-10-18 | $79.14 | $79.94 | $78.45 | $79.24 | $75.03 | 214,152 |
| 2019-10-17 | $79.11 | $80.03 | $78.92 | $79.48 | $75.26 | 174,530 |
| 2019-10-16 | $78.37 | $79.16 | $77.73 | $78.86 | $74.67 | 156,447 |
| 2019-10-15 | $77.58 | $79.16 | $76.32 | $78.38 | $74.21 | 214,856 |
| 2019-10-14 | $78.40 | $78.40 | $76.88 | $77.47 | $73.35 | 195,374 |
| 2019-10-11 | $78.24 | $79.08 | $77.51 | $78.36 | $74.19 | 182,184 |
| 2019-10-10 | $76.92 | $77.55 | $76.69 | $77.40 | $73.29 | 168,588 |
| 2019-10-09 | $76.20 | $77.29 | $75.31 | $77.07 | $72.97 | 141,382 |
| 2019-10-08 | $76.52 | $76.57 | $75.22 | $75.88 | $71.85 | 188,284 |
| 2019-10-07 | $76.90 | $77.00 | $75.77 | $76.82 | $72.74 | 251,772 |
| 2019-10-04 | $76.81 | $77.11 | $76.25 | $77.04 | $72.94 | 122,032 |
| 2019-10-03 | $77.69 | $77.99 | $75.46 | $76.53 | $72.46 | 246,867 |
| 2019-10-02 | $77.94 | $77.94 | $76.72 | $77.54 | $73.42 | 240,084 |
| 2019-10-01 | $79.18 | $80.33 | $78.10 | $78.47 | $74.30 | 253,246 |
| 2019-09-30 | $78.88 | $79.81 | $76.58 | $79.01 | $74.81 | 249,962 |
| 2019-09-27 | $79.29 | $79.53 | $77.96 | $78.51 | $74.34 | 250,030 |
| 2019-09-26 | $78.12 | $79.56 | $77.34 | $78.78 | $74.59 | 293,802 |
| 2019-09-25 | $78.67 | $79.17 | $76.78 | $78.17 | $74.01 | 298,460 |
| 2019-09-24 | $78.49 | $79.11 | $76.83 | $78.28 | $74.12 | 350,115 |
| 2019-09-23 | $76.77 | $78.64 | $75.85 | $78.01 | $73.86 | 274,568 |
| 2019-09-20 | $74.21 | $76.84 | $73.85 | $76.75 | $72.67 | 607,184 |
| 2019-09-19 | $75.18 | $75.42 | $74.03 | $74.32 | $70.37 | 235,186 |
| 2019-09-18 | $75.84 | $75.84 | $73.35 | $74.77 | $70.80 | 302,845 |
| 2019-09-17 | $75.51 | $76.42 | $74.47 | $75.70 | $71.68 | 250,141 |
| 2019-09-16 | $75.79 | $76.51 | $74.88 | $75.29 | $71.29 | 206,384 |
| 2019-09-13 | $75.95 | $77.17 | $75.55 | $76.12 | $72.07 | 181,071 |
| 2019-09-12 | $78.19 | $78.70 | $75.55 | $75.80 | $71.77 | 213,123 |
| 2019-09-11 | $77.51 | $78.09 | $75.78 | $77.91 | $73.77 | 291,120 |
| 2019-09-10 | $77.75 | $78.71 | $76.38 | $77.51 | $73.39 | 313,262 |
| 2019-09-09 | $76.35 | $77.90 | $76.35 | $77.79 | $73.65 | 191,327 |
| 2019-09-06 | $77.55 | $78.44 | $76.19 | $76.33 | $72.27 | 159,009 |
| 2019-09-05 | $78.24 | $79.65 | $77.29 | $77.42 | $73.30 | 254,111 |
| 2019-09-04 | $78.30 | $78.30 | $76.65 | $77.48 | $73.36 | 243,344 |
| 2019-09-03 | $77.69 | $78.16 | $76.56 | $77.79 | $73.65 | 245,159 |
| 2019-08-30 | $78.68 | $79.00 | $77.52 | $77.72 | $73.59 | 168,076 |
| 2019-08-29 | $77.69 | $79.01 | $77.27 | $78.44 | $74.27 | 167,051 |
| 2019-08-28 | $77.12 | $77.82 | $76.26 | $76.91 | $72.82 | 159,586 |
| 2019-08-27 | $77.19 | $78.11 | $76.67 | $77.13 | $73.03 | 197,176 |
| 2019-08-26 | $77.12 | $77.87 | $76.29 | $76.44 | $72.38 | 210,846 |
| 2019-08-23 | $78.74 | $78.74 | $76.20 | $76.50 | $72.43 | 279,109 |
| 2019-08-22 | $79.58 | $80.30 | $77.53 | $79.42 | $74.98 | 301,890 |
| 2019-08-21 | $77.90 | $79.15 | $77.02 | $78.93 | $74.52 | 343,912 |
| 2019-08-20 | $79.95 | $79.95 | $76.61 | $76.75 | $72.46 | 354,541 |
| 2019-08-19 | $79.98 | $81.80 | $79.04 | $80.23 | $75.75 | 283,358 |
| 2019-08-16 | $82.38 | $83.59 | $78.88 | $78.95 | $74.54 | 304,009 |
| 2019-08-15 | $80.06 | $82.53 | $79.32 | $82.08 | $77.49 | 344,673 |
| 2019-08-14 | $77.14 | $80.85 | $76.43 | $79.80 | $75.34 | 627,863 |
| 2019-08-13 | $80.26 | $80.98 | $76.38 | $78.25 | $73.88 | 529,105 |
| 2019-08-12 | $80.86 | $81.25 | $79.73 | $80.87 | $76.35 | 321,994 |
| 2019-08-09 | $81.83 | $82.40 | $81.23 | $81.39 | $76.84 | 182,550 |
| 2019-08-08 | $81.93 | $83.50 | $80.84 | $82.33 | $77.73 | 292,473 |
| 2019-08-07 | $86.47 | $86.47 | $80.09 | $81.11 | $76.58 | 596,368 |
| 2019-08-06 | $84.55 | $87.60 | $84.11 | $87.46 | $82.57 | 293,810 |
| 2019-08-05 | $83.91 | $84.76 | $82.84 | $84.35 | $79.64 | 322,149 |
| 2019-08-02 | $82.63 | $85.82 | $82.54 | $85.59 | $80.81 | 272,722 |
| 2019-08-01 | $84.06 | $85.89 | $82.34 | $82.97 | $78.33 | 254,368 |
| 2019-07-31 | $85.36 | $86.31 | $83.61 | $84.21 | $79.51 | 301,431 |
| 2019-07-30 | $85.48 | $86.26 | $84.72 | $85.14 | $80.38 | 312,722 |
| 2019-07-29 | $82.73 | $86.14 | $82.36 | $85.95 | $81.15 | 407,911 |
| 2019-07-26 | $83.24 | $84.02 | $81.76 | $82.86 | $78.23 | 364,756 |
| 2019-07-25 | $79.40 | $84.61 | $79.40 | $82.99 | $78.35 | 833,146 |
| 2019-07-24 | $79.17 | $82.38 | $78.32 | $82.27 | $77.67 | 513,207 |
| 2019-07-23 | $79.32 | $79.83 | $77.84 | $79.12 | $74.70 | 361,036 |
| 2019-07-22 | $76.42 | $78.77 | $75.07 | $78.53 | $74.14 | 429,187 |
| 2019-07-19 | $76.99 | $78.71 | $76.47 | $76.50 | $72.23 | 385,306 |
| 2019-07-18 | $79.02 | $79.08 | $77.06 | $77.08 | $72.77 | 402,212 |
| 2019-07-17 | $80.32 | $81.06 | $78.54 | $78.97 | $74.56 | 500,126 |
| 2019-07-16 | $81.75 | $81.75 | $80.05 | $80.96 | $76.44 | 277,449 |
| 2019-07-15 | $83.39 | $83.83 | $81.39 | $81.59 | $77.03 | 305,963 |
| 2019-07-12 | $82.78 | $84.09 | $82.47 | $83.35 | $78.69 | 274,588 |
| 2019-07-11 | $79.86 | $83.60 | $78.69 | $82.74 | $78.12 | 548,202 |
| 2019-07-10 | $82.93 | $82.93 | $81.29 | $82.23 | $77.64 | 413,154 |
| 2019-07-09 | $84.50 | $85.35 | $82.24 | $82.42 | $77.82 | 429,980 |
| 2019-07-08 | $86.55 | $87.24 | $84.94 | $84.97 | $80.22 | 353,051 |
| 2019-07-05 | $86.94 | $87.92 | $86.11 | $87.02 | $82.16 | 289,934 |
| 2019-07-03 | $87.74 | $87.92 | $87.22 | $87.42 | $82.54 | 134,418 |
| 2019-07-02 | $86.60 | $87.42 | $86.36 | $87.32 | $82.44 | 189,181 |
| 2019-07-01 | $86.49 | $87.38 | $85.34 | $86.69 | $81.85 | 318,964 |
| 2019-06-28 | $83.63 | $86.83 | $83.57 | $85.30 | $80.53 | 607,018 |
| 2019-06-27 | $82.60 | $83.71 | $81.90 | $83.54 | $78.87 | 365,831 |
| 2019-06-26 | $83.58 | $84.65 | $81.24 | $82.22 | $77.63 | 340,119 |
| 2019-06-25 | $86.42 | $86.60 | $83.35 | $83.51 | $78.84 | 349,429 |
| 2019-06-24 | $87.32 | $88.03 | $86.07 | $86.41 | $81.58 | 377,450 |
| 2019-06-21 | $86.82 | $88.23 | $85.45 | $87.31 | $82.43 | 412,000 |
| 2019-06-20 | $87.60 | $88.52 | $86.27 | $87.68 | $82.78 | 186,078 |
| 2019-06-19 | $89.52 | $89.52 | $87.35 | $87.69 | $82.79 | 165,912 |
| 2019-06-18 | $88.91 | $89.43 | $87.23 | $89.33 | $84.34 | 183,392 |
| 2019-06-17 | $86.25 | $89.35 | $86.25 | $88.11 | $83.19 | 335,457 |
| 2019-06-14 | $83.75 | $86.56 | $83.75 | $86.08 | $81.27 | 262,555 |
| 2019-06-13 | $85.51 | $86.18 | $83.37 | $84.40 | $79.68 | 352,724 |
| 2019-06-12 | $87.11 | $87.94 | $85.06 | $85.25 | $80.49 | 421,037 |
| 2019-06-11 | $89.16 | $89.33 | $86.73 | $87.14 | $82.27 | 226,566 |
| 2019-06-10 | $88.88 | $89.62 | $87.96 | $88.63 | $83.68 | 217,920 |
| 2019-06-07 | $89.19 | $89.19 | $86.37 | $88.35 | $83.41 | 213,161 |
| 2019-06-06 | $86.98 | $88.79 | $86.31 | $88.55 | $83.60 | 341,321 |
| 2019-06-05 | $85.42 | $87.67 | $84.09 | $86.80 | $81.95 | 280,009 |
| 2019-06-04 | $81.59 | $85.46 | $81.12 | $85.09 | $80.34 | 376,637 |
| 2019-06-03 | $79.71 | $80.98 | $78.50 | $80.84 | $76.32 | 346,784 |
| 2019-05-31 | $81.26 | $81.45 | $79.59 | $79.71 | $75.26 | 269,404 |
| 2019-05-30 | $81.03 | $82.63 | $80.89 | $82.27 | $77.46 | 215,181 |
| 2019-05-29 | $83.00 | $83.44 | $80.13 | $80.76 | $76.04 | 247,665 |
| 2019-05-28 | $82.91 | $84.93 | $82.91 | $83.34 | $78.47 | 266,154 |
| 2019-05-24 | $83.02 | $84.52 | $81.75 | $82.55 | $77.72 | 240,348 |
| 2019-05-23 | $83.79 | $83.86 | $80.73 | $82.37 | $77.55 | 412,593 |
| 2019-05-22 | $84.06 | $84.69 | $81.78 | $84.52 | $79.58 | 413,670 |
| 2019-05-21 | $79.55 | $85.80 | $78.05 | $84.07 | $79.15 | 824,497 |
| 2019-05-20 | $79.55 | $81.89 | $79.55 | $80.72 | $76.00 | 562,189 |
| 2019-05-17 | $80.39 | $81.39 | $79.85 | $80.20 | $75.51 | 373,662 |
| 2019-05-16 | $80.50 | $81.73 | $80.42 | $80.82 | $76.09 | 200,064 |
| 2019-05-15 | $79.88 | $80.73 | $79.55 | $80.18 | $75.49 | 153,197 |
| 2019-05-14 | $79.96 | $80.98 | $79.10 | $80.31 | $75.61 | 204,195 |
| 2019-05-13 | $80.05 | $80.53 | $78.10 | $79.27 | $74.64 | 220,961 |
| 2019-05-10 | $81.36 | $81.64 | $80.02 | $81.17 | $76.42 | 135,623 |
| 2019-05-09 | $80.11 | $82.21 | $79.57 | $81.61 | $76.84 | 153,024 |
| 2019-05-08 | $82.28 | $82.33 | $79.99 | $80.69 | $75.97 | 173,586 |
| 2019-05-07 | $82.43 | $83.93 | $81.49 | $82.30 | $77.49 | 302,621 |
| 2019-05-06 | $81.63 | $83.60 | $81.15 | $82.88 | $78.03 | 263,863 |
| 2019-05-03 | $81.26 | $82.92 | $80.95 | $82.64 | $77.81 | 289,260 |
| 2019-05-02 | $79.04 | $81.12 | $78.20 | $80.61 | $75.90 | 358,159 |
| 2019-05-01 | $83.82 | $83.82 | $78.93 | $79.01 | $74.39 | 557,054 |
| 2019-04-30 | $82.41 | $83.96 | $82.33 | $83.83 | $78.93 | 297,047 |
| 2019-04-29 | $81.50 | $82.74 | $81.50 | $82.37 | $77.55 | 340,453 |
| 2019-04-26 | $80.29 | $81.92 | $79.93 | $81.57 | $76.80 | 229,268 |
| 2019-04-25 | $80.53 | $81.31 | $78.68 | $80.17 | $75.48 | 247,831 |
| 2019-04-24 | $80.77 | $81.70 | $79.95 | $81.07 | $76.33 | 215,295 |
| 2019-04-23 | $79.01 | $80.81 | $78.70 | $80.45 | $75.75 | 419,320 |
| 2019-04-22 | $81.35 | $81.92 | $77.95 | $78.89 | $74.28 | 362,534 |
| 2019-04-18 | $82.95 | $84.10 | $80.98 | $81.35 | $76.59 | 309,738 |
| 2019-04-17 | $84.59 | $84.77 | $82.56 | $83.23 | $78.36 | 280,518 |
| 2019-04-16 | $85.64 | $86.36 | $84.10 | $84.14 | $79.22 | 255,757 |
| 2019-04-15 | $84.26 | $86.07 | $84.26 | $85.84 | $80.82 | 222,810 |
| 2019-04-12 | $83.19 | $84.67 | $83.19 | $84.17 | $79.25 | 178,583 |
| 2019-04-11 | $83.22 | $84.17 | $83.03 | $83.39 | $78.51 | 221,558 |
| 2019-04-10 | $81.77 | $83.76 | $81.64 | $83.12 | $78.26 | 315,313 |
| 2019-04-09 | $82.32 | $83.44 | $80.88 | $81.38 | $76.62 | 347,567 |
| 2019-04-08 | $82.79 | $83.10 | $81.62 | $82.32 | $77.51 | 340,421 |
| 2019-04-05 | $82.40 | $83.85 | $82.25 | $83.26 | $78.39 | 249,916 |
| 2019-04-04 | $81.36 | $82.50 | $80.55 | $82.41 | $77.59 | 481,921 |
| 2019-04-03 | $85.80 | $86.49 | $82.72 | $82.89 | $78.04 | 561,317 |
| 2019-04-02 | $87.18 | $87.18 | $84.04 | $85.23 | $80.25 | 476,603 |
| 2019-04-01 | $87.26 | $89.72 | $86.62 | $87.17 | $82.07 | 398,703 |
| 2019-03-29 | $85.56 | $86.84 | $84.60 | $86.52 | $81.46 | 479,955 |
| 2019-03-28 | $83.12 | $85.62 | $83.12 | $85.16 | $80.18 | 259,889 |
| 2019-03-27 | $81.83 | $83.39 | $81.30 | $83.03 | $78.18 | 291,316 |
| 2019-03-26 | $81.70 | $82.71 | $80.72 | $81.89 | $77.10 | 276,219 |
| 2019-03-25 | $79.16 | $81.15 | $78.43 | $80.75 | $76.03 | 324,838 |
| 2019-03-22 | $82.79 | $82.79 | $78.94 | $79.00 | $74.38 | 380,923 |
| 2019-03-21 | $78.13 | $83.40 | $78.13 | $83.03 | $78.18 | 441,916 |
| 2019-03-20 | $77.09 | $79.23 | $76.58 | $78.13 | $73.56 | 290,265 |
| 2019-03-19 | $77.30 | $77.97 | $76.68 | $77.06 | $72.55 | 210,478 |
| 2019-03-18 | $75.34 | $77.48 | $75.34 | $77.19 | $72.68 | 265,360 |
| 2019-03-15 | $76.58 | $77.27 | $75.01 | $75.33 | $70.93 | 448,241 |
| 2019-03-14 | $77.42 | $77.96 | $75.99 | $76.44 | $71.97 | 268,967 |
| 2019-03-13 | $78.32 | $78.57 | $77.35 | $77.56 | $72.83 | 240,372 |
| 2019-03-12 | $79.66 | $79.66 | $77.63 | $78.14 | $73.38 | 232,557 |
| 2019-03-11 | $78.10 | $79.93 | $77.78 | $79.65 | $74.80 | 237,586 |
| 2019-03-08 | $77.29 | $78.21 | $76.20 | $77.96 | $73.21 | 205,996 |
| 2019-03-07 | $77.17 | $78.24 | $76.75 | $77.52 | $72.80 | 186,328 |
| 2019-03-06 | $78.50 | $79.25 | $77.46 | $77.46 | $72.74 | 211,943 |
| 2019-03-05 | $77.95 | $79.17 | $77.15 | $78.24 | $73.47 | 194,156 |
| 2019-03-04 | $77.39 | $78.20 | $76.40 | $77.73 | $72.99 | 326,930 |
| 2019-03-01 | $76.85 | $77.74 | $75.85 | $77.24 | $72.53 | 272,830 |
| 2019-02-28 | $76.16 | $77.47 | $75.68 | $76.31 | $71.66 | 436,007 |
| 2019-02-27 | $77.90 | $78.84 | $76.15 | $76.15 | $71.51 | 244,641 |
| 2019-02-26 | $78.34 | $79.79 | $77.83 | $77.87 | $73.13 | 270,418 |
| 2019-02-25 | $78.29 | $79.20 | $77.23 | $78.16 | $73.40 | 533,077 |
| 2019-02-22 | $76.61 | $78.07 | $76.61 | $78.00 | $73.25 | 230,608 |
| 2019-02-21 | $76.40 | $77.12 | $75.65 | $76.48 | $71.82 | 271,604 |
| 2019-02-20 | $76.66 | $77.86 | $76.15 | $76.37 | $71.72 | 220,119 |
| 2019-02-19 | $76.93 | $77.86 | $76.26 | $76.77 | $72.09 | 259,119 |
| 2019-02-15 | $77.80 | $79.24 | $76.27 | $77.21 | $72.51 | 374,483 |
| 2019-02-14 | $77.78 | $78.13 | $76.44 | $77.39 | $72.67 | 325,606 |
| 2019-02-13 | $79.88 | $81.48 | $76.18 | $77.73 | $72.99 | 401,364 |
| 2019-02-12 | $80.01 | $80.98 | $78.20 | $79.61 | $74.76 | 316,451 |
| 2019-02-11 | $78.77 | $80.62 | $76.61 | $79.90 | $75.03 | 453,984 |
| 2019-02-08 | $77.49 | $79.10 | $76.14 | $78.51 | $73.73 | 361,860 |
| 2019-02-07 | $76.80 | $77.58 | $75.15 | $77.58 | $72.85 | 275,349 |
| 2019-02-06 | $76.09 | $77.81 | $75.19 | $76.99 | $72.30 | 348,501 |
| 2019-02-05 | $74.71 | $78.00 | $74.08 | $76.15 | $71.51 | 506,587 |
| 2019-02-04 | $71.99 | $75.28 | $71.42 | $75.26 | $70.67 | 437,840 |
| 2019-02-01 | $72.42 | $73.34 | $69.95 | $72.45 | $68.04 | 658,458 |
| 2019-01-31 | $70.02 | $72.18 | $63.86 | $71.66 | $67.29 | 1,004,317 |
| 2019-01-30 | $71.24 | $72.14 | $70.55 | $71.74 | $67.37 | 562,848 |
| 2019-01-29 | $71.70 | $72.13 | $69.97 | $71.22 | $66.88 | 281,144 |
| 2019-01-28 | $71.27 | $72.18 | $70.17 | $71.67 | $67.30 | 314,428 |
| 2019-01-25 | $72.68 | $73.13 | $71.41 | $71.71 | $67.34 | 252,129 |
| 2019-01-24 | $72.61 | $72.95 | $71.29 | $72.13 | $67.74 | 381,790 |
| 2019-01-23 | $71.55 | $73.24 | $71.28 | $72.40 | $67.99 | 286,772 |
| 2019-01-22 | $72.65 | $73.41 | $70.64 | $71.20 | $66.86 | 255,083 |
| 2019-01-18 | $73.58 | $74.52 | $72.59 | $73.14 | $68.68 | 327,011 |
| 2019-01-17 | $72.69 | $73.97 | $72.07 | $73.41 | $68.94 | 325,916 |
| 2019-01-16 | $72.22 | $73.57 | $71.93 | $72.85 | $68.41 | 211,046 |
| 2019-01-15 | $71.56 | $73.01 | $64.30 | $72.02 | $67.63 | 349,367 |
| 2019-01-14 | $69.39 | $72.72 | $69.12 | $71.53 | $67.17 | 385,512 |
| 2019-01-11 | $69.30 | $70.26 | $68.27 | $69.80 | $65.55 | 280,145 |
| 2019-01-10 | $69.06 | $69.79 | $67.29 | $69.69 | $65.44 | 292,062 |
| 2019-01-09 | $68.10 | $70.69 | $67.95 | $69.51 | $65.27 | 410,445 |
| 2019-01-08 | $68.68 | $69.07 | $66.92 | $67.97 | $63.83 | 351,103 |
| 2019-01-07 | $69.27 | $70.04 | $66.68 | $68.47 | $64.30 | 406,763 |
| 2019-01-04 | $68.88 | $70.30 | $68.08 | $69.27 | $65.05 | 357,529 |
| 2019-01-03 | $67.76 | $69.06 | $66.61 | $68.22 | $64.06 | 300,669 |
| 2019-01-02 | $60.78 | $68.92 | $60.78 | $68.47 | $64.30 | 386,670 |
| 2018-12-31 | $68.61 | $69.29 | $67.23 | $68.75 | $64.56 | 201,226 |
| 2018-12-28 | $66.54 | $69.19 | $66.51 | $68.40 | $64.23 | 390,248 |
| 2018-12-27 | $67.22 | $68.00 | $63.94 | $66.53 | $62.48 | 536,100 |
| 2018-12-26 | $65.65 | $68.36 | $65.46 | $68.15 | $64.00 | 420,184 |
| 2018-12-24 | $66.69 | $67.90 | $65.08 | $65.13 | $61.16 | 232,332 |
| 2018-12-21 | $70.06 | $72.27 | $67.04 | $67.28 | $63.18 | 1,300,927 |
| 2018-12-20 | $72.07 | $72.64 | $69.77 | $70.30 | $66.02 | 294,748 |
| 2018-12-19 | $71.54 | $73.68 | $71.29 | $71.98 | $67.59 | 571,440 |
| 2018-12-18 | $73.44 | $74.08 | $71.31 | $71.35 | $67.00 | 541,295 |
| 2018-12-17 | $74.59 | $75.77 | $72.57 | $72.89 | $68.45 | 705,284 |
| 2018-12-14 | $77.39 | $78.99 | $74.22 | $75.00 | $70.43 | 414,638 |
| 2018-12-13 | $78.38 | $79.64 | $77.22 | $77.71 | $72.98 | 333,091 |
| 2018-12-12 | $79.06 | $79.81 | $77.99 | $78.09 | $73.33 | 320,025 |
| 2018-12-11 | $79.23 | $79.58 | $76.97 | $78.27 | $73.50 | 306,412 |
| 2018-12-10 | $78.78 | $80.48 | $76.96 | $78.30 | $73.53 | 370,356 |
| 2018-12-07 | $82.32 | $83.34 | $78.44 | $78.86 | $73.87 | 345,507 |
| 2018-12-06 | $80.65 | $82.24 | $78.24 | $82.09 | $76.89 | 261,668 |
| 2018-12-04 | $83.13 | $84.38 | $80.75 | $81.36 | $76.21 | 191,133 |
| 2018-12-03 | $81.99 | $83.27 | $79.00 | $83.07 | $77.81 | 267,174 |
| 2018-11-30 | $80.58 | $81.73 | $80.33 | $81.32 | $76.17 | 463,199 |
| 2018-11-29 | $80.49 | $82.06 | $80.36 | $81.15 | $76.01 | 333,411 |
| 2018-11-28 | $81.59 | $82.25 | $79.81 | $81.35 | $76.20 | 354,935 |
| 2018-11-27 | $80.67 | $82.28 | $80.59 | $81.54 | $76.38 | 311,470 |
| 2018-11-26 | $79.85 | $81.07 | $79.44 | $81.01 | $75.88 | 243,763 |
| 2018-11-23 | $78.02 | $79.96 | $78.00 | $79.06 | $74.05 | 85,766 |
| 2018-11-21 | $75.75 | $79.12 | $75.75 | $78.83 | $73.84 | 261,358 |
| 2018-11-20 | $74.91 | $76.00 | $73.73 | $75.30 | $70.53 | 309,298 |
| 2018-11-19 | $76.25 | $76.84 | $75.04 | $75.79 | $70.99 | 283,880 |
| 2018-11-16 | $77.37 | $77.87 | $75.08 | $76.24 | $71.41 | 400,910 |
| 2018-11-15 | $78.02 | $78.98 | $76.88 | $77.67 | $72.75 | 279,654 |
| 2018-11-14 | $75.71 | $79.03 | $75.71 | $78.46 | $73.49 | 340,981 |
| 2018-11-13 | $72.83 | $75.59 | $72.46 | $75.33 | $70.56 | 314,269 |
| 2018-11-12 | $74.35 | $74.35 | $72.28 | $72.71 | $68.11 | 222,842 |
| 2018-11-09 | $75.28 | $75.74 | $74.34 | $74.49 | $69.77 | 219,235 |
| 2018-11-08 | $75.68 | $76.15 | $75.19 | $75.57 | $70.78 | 226,798 |
| 2018-11-07 | $75.35 | $76.84 | $74.82 | $75.69 | $70.90 | 235,834 |
| 2018-11-06 | $75.92 | $76.50 | $74.50 | $75.02 | $70.27 | 292,785 |
| 2018-11-05 | $74.98 | $76.21 | $74.16 | $75.43 | $70.65 | 274,538 |
| 2018-11-02 | $74.81 | $75.92 | $73.70 | $74.99 | $70.24 | 304,686 |
| 2018-11-01 | $74.57 | $74.76 | $73.36 | $74.22 | $69.52 | 309,911 |
| 2018-10-31 | $75.25 | $75.25 | $73.18 | $74.40 | $69.69 | 378,480 |
| 2018-10-30 | $74.61 | $75.65 | $74.01 | $75.07 | $70.32 | 392,124 |
| 2018-10-29 | $76.59 | $78.63 | $73.48 | $74.53 | $69.81 | 431,446 |
| 2018-10-26 | $72.80 | $76.39 | $72.35 | $75.80 | $71.00 | 417,595 |
| 2018-10-25 | $68.72 | $75.29 | $67.01 | $73.95 | $69.27 | 650,000 |
| 2018-10-24 | $68.12 | $69.19 | $65.52 | $65.79 | $61.62 | 286,722 |
| 2018-10-23 | $66.55 | $68.38 | $65.49 | $68.23 | $63.91 | 284,925 |
| 2018-10-22 | $66.37 | $68.30 | $65.79 | $67.43 | $63.16 | 390,129 |
| 2018-10-19 | $65.30 | $66.83 | $64.78 | $65.95 | $61.77 | 267,207 |
| 2018-10-18 | $64.88 | $66.13 | $63.92 | $65.29 | $61.16 | 334,347 |
| 2018-10-17 | $67.27 | $67.27 | $63.89 | $65.00 | $60.88 | 265,978 |
| 2018-10-16 | $67.27 | $67.49 | $65.86 | $67.31 | $63.05 | 344,244 |
| 2018-10-15 | $66.36 | $67.53 | $65.49 | $66.89 | $62.65 | 193,454 |
| 2018-10-12 | $66.52 | $67.13 | $65.15 | $66.43 | $62.22 | 265,727 |
| 2018-10-11 | $64.95 | $66.71 | $64.34 | $65.23 | $61.10 | 338,989 |
| 2018-10-10 | $68.97 | $69.20 | $64.86 | $64.93 | $60.82 | 332,268 |
| 2018-10-09 | $69.03 | $70.29 | $68.57 | $69.03 | $64.66 | 202,657 |
| 2018-10-08 | $68.07 | $69.76 | $67.20 | $68.95 | $64.58 | 219,231 |
| 2018-10-05 | $67.10 | $69.15 | $66.95 | $68.15 | $63.83 | 345,589 |
| 2018-10-04 | $68.00 | $68.36 | $66.44 | $66.90 | $62.66 | 252,011 |
| 2018-10-03 | $67.85 | $68.58 | $67.67 | $68.01 | $63.70 | 197,571 |
| 2018-10-02 | $68.91 | $68.95 | $67.03 | $67.38 | $63.11 | 205,388 |
| 2018-10-01 | $69.67 | $70.70 | $68.66 | $68.94 | $64.57 | 257,467 |
| 2018-09-28 | $69.00 | $70.50 | $69.00 | $69.60 | $65.19 | 251,269 |
| 2018-09-27 | $72.05 | $72.05 | $68.95 | $69.05 | $64.68 | 218,690 |
| 2018-09-26 | $71.30 | $72.70 | $70.85 | $72.00 | $67.44 | 276,322 |
| 2018-09-25 | $70.20 | $71.30 | $69.05 | $71.00 | $66.50 | 236,831 |
| 2018-09-24 | $71.70 | $72.45 | $69.65 | $70.15 | $65.71 | 232,013 |
| 2018-09-21 | $71.40 | $72.55 | $71.30 | $72.00 | $67.44 | 492,406 |
| 2018-09-20 | $69.70 | $71.40 | $69.20 | $71.15 | $66.64 | 240,678 |
| 2018-09-19 | $68.80 | $69.80 | $68.15 | $69.20 | $64.82 | 316,019 |
| 2018-09-18 | $69.10 | $69.50 | $68.05 | $69.00 | $64.63 | 190,959 |
| 2018-09-17 | $70.90 | $71.10 | $69.25 | $69.45 | $65.05 | 160,633 |
| 2018-09-14 | $72.10 | $72.20 | $71.05 | $71.10 | $66.60 | 108,245 |
| 2018-09-13 | $72.55 | $72.55 | $71.70 | $72.10 | $67.53 | 112,298 |
| 2018-09-12 | $72.40 | $72.70 | $71.00 | $72.45 | $67.86 | 158,955 |
| 2018-09-11 | $70.30 | $73.45 | $70.30 | $72.45 | $67.86 | 333,672 |
| 2018-09-10 | $70.80 | $71.35 | $70.05 | $70.35 | $65.90 | 240,641 |
| 2018-09-07 | $70.75 | $71.85 | $69.78 | $70.45 | $65.99 | 265,224 |
| 2018-09-06 | $70.25 | $71.00 | $69.80 | $70.95 | $66.46 | 204,197 |
| 2018-09-05 | $71.40 | $71.40 | $69.25 | $70.20 | $65.75 | 197,070 |
| 2018-09-04 | $70.70 | $71.65 | $69.75 | $71.55 | $67.02 | 221,389 |
| 2018-08-31 | $70.00 | $71.00 | $69.90 | $70.95 | $66.46 | 197,910 |
| 2018-08-30 | $70.70 | $70.85 | $69.77 | $70.25 | $65.80 | 191,979 |
| 2018-08-29 | $69.95 | $71.05 | $69.21 | $70.60 | $66.13 | 211,940 |
| 2018-08-28 | $68.80 | $70.25 | $68.35 | $69.75 | $65.33 | 254,350 |
| 2018-08-27 | $70.75 | $70.80 | $68.45 | $68.65 | $64.30 | 278,113 |
| 2018-08-24 | $71.15 | $71.35 | $70.20 | $70.50 | $66.04 | 215,418 |
| 2018-08-23 | $70.45 | $71.55 | $70.13 | $71.25 | $66.55 | 263,470 |
| 2018-08-22 | $71.25 | $71.65 | $70.00 | $70.50 | $65.85 | 146,405 |
| 2018-08-21 | $71.75 | $71.85 | $70.75 | $71.20 | $66.50 | 196,538 |
| 2018-08-20 | $70.55 | $71.65 | $70.15 | $71.45 | $66.74 | 290,502 |
| 2018-08-17 | $68.95 | $70.40 | $68.38 | $70.35 | $65.71 | 204,082 |
| 2018-08-16 | $70.90 | $71.25 | $68.65 | $69.05 | $64.49 | 211,200 |
| 2018-08-15 | $70.75 | $71.18 | $69.35 | $70.55 | $65.90 | 253,505 |
| 2018-08-14 | $69.25 | $71.85 | $69.15 | $71.10 | $66.41 | 313,646 |
| 2018-08-13 | $70.00 | $70.10 | $68.30 | $69.00 | $64.45 | 201,943 |
| 2018-08-10 | $69.30 | $70.85 | $68.95 | $69.95 | $65.34 | 195,732 |
| 2018-08-09 | $70.45 | $71.25 | $69.35 | $69.65 | $65.06 | 230,355 |
| 2018-08-08 | $70.20 | $70.60 | $69.55 | $70.15 | $65.52 | 192,304 |
| 2018-08-07 | $70.20 | $71.05 | $70.00 | $70.30 | $65.66 | 169,521 |
| 2018-08-06 | $70.20 | $70.75 | $69.55 | $70.20 | $65.57 | 197,023 |
| 2018-08-03 | $69.80 | $70.55 | $69.00 | $70.05 | $65.43 | 244,873 |
| 2018-08-02 | $67.00 | $70.03 | $67.00 | $69.45 | $64.87 | 349,570 |
| 2018-08-01 | $67.20 | $68.65 | $67.05 | $67.20 | $62.77 | 424,447 |
| 2018-07-31 | $65.50 | $68.35 | $65.50 | $67.45 | $63.00 | 448,938 |
| 2018-07-30 | $64.00 | $66.85 | $64.00 | $66.30 | $61.93 | 285,575 |
| 2018-07-27 | $64.40 | $64.80 | $63.05 | $63.95 | $59.73 | 332,457 |
| 2018-07-26 | $64.85 | $67.46 | $63.65 | $64.55 | $60.29 | 673,769 |
| 2018-07-25 | $66.95 | $67.75 | $65.47 | $67.25 | $62.81 | 494,432 |
| 2018-07-24 | $69.05 | $69.05 | $66.03 | $66.70 | $62.30 | 466,548 |
| 2018-07-23 | $68.45 | $69.28 | $67.50 | $68.60 | $64.07 | 243,517 |
| 2018-07-20 | $68.55 | $69.10 | $67.70 | $68.45 | $63.93 | 462,881 |
| 2018-07-19 | $67.10 | $69.15 | $67.00 | $68.75 | $64.21 | 347,184 |
| 2018-07-18 | $67.50 | $67.50 | $65.65 | $67.25 | $62.81 | 142,761 |
| 2018-07-17 | $66.15 | $67.85 | $65.90 | $67.55 | $63.09 | 329,144 |
| 2018-07-16 | $65.05 | $66.43 | $64.32 | $66.20 | $61.83 | 277,134 |
| 2018-07-13 | $64.95 | $67.72 | $64.40 | $65.00 | $60.71 | 734,166 |
| 2018-07-12 | $61.40 | $61.75 | $60.55 | $61.45 | $57.40 | 214,487 |
| 2018-07-11 | $61.25 | $62.00 | $60.10 | $60.80 | $56.79 | 326,496 |
| 2018-07-10 | $63.30 | $63.85 | $61.15 | $61.60 | $57.54 | 192,040 |
| 2018-07-09 | $62.40 | $63.65 | $62.30 | $63.20 | $59.03 | 250,743 |
| 2018-07-06 | $60.30 | $63.00 | $60.30 | $62.30 | $58.19 | 297,301 |
| 2018-07-05 | $59.40 | $60.65 | $58.20 | $60.40 | $56.42 | 208,198 |
| 2018-07-03 | $58.30 | $59.40 | $58.15 | $59.05 | $55.15 | 108,123 |
| 2018-07-02 | $57.80 | $58.30 | $57.40 | $58.25 | $54.41 | 192,481 |
| 2018-06-29 | $60.50 | $60.80 | $58.05 | $58.10 | $54.27 | 315,324 |
| 2018-06-28 | $59.15 | $60.40 | $58.95 | $60.25 | $56.28 | 265,277 |
| 2018-06-27 | $60.10 | $60.25 | $59.20 | $59.35 | $55.43 | 160,749 |
| 2018-06-26 | $58.60 | $60.05 | $58.30 | $59.90 | $55.95 | 252,796 |
| 2018-06-25 | $60.30 | $60.30 | $57.95 | $58.45 | $54.59 | 207,677 |
| 2018-06-22 | $61.90 | $62.15 | $59.95 | $60.55 | $56.56 | 391,863 |
| 2018-06-21 | $61.65 | $62.00 | $61.00 | $61.50 | $57.44 | 143,754 |
| 2018-06-20 | $61.20 | $61.75 | $60.28 | $61.45 | $57.40 | 216,407 |
| 2018-06-19 | $58.75 | $61.55 | $58.65 | $61.05 | $57.02 | 289,720 |
| 2018-06-18 | $58.40 | $59.05 | $58.25 | $59.05 | $55.15 | 190,598 |
| 2018-06-15 | $58.50 | $59.60 | $58.35 | $58.65 | $54.78 | 409,430 |
| 2018-06-14 | $58.85 | $59.35 | $58.55 | $58.85 | $54.97 | 188,134 |
| 2018-06-13 | $59.05 | $59.20 | $58.15 | $58.85 | $54.97 | 246,175 |
| 2018-06-12 | $59.20 | $59.45 | $58.25 | $58.95 | $55.06 | 245,467 |
| 2018-06-11 | $58.35 | $59.85 | $58.35 | $59.30 | $55.39 | 229,177 |
| 2018-06-08 | $57.95 | $58.40 | $57.25 | $58.35 | $54.50 | 299,754 |
| 2018-06-07 | $58.25 | $59.05 | $57.80 | $57.85 | $54.03 | 236,456 |
| 2018-06-06 | $57.60 | $58.45 | $57.30 | $58.25 | $54.41 | 162,722 |
| 2018-06-05 | $55.80 | $57.50 | $55.55 | $57.45 | $53.66 | 122,263 |
| 2018-06-04 | $55.35 | $56.30 | $55.35 | $55.65 | $51.98 | 222,485 |
| 2018-06-01 | $56.25 | $56.25 | $55.13 | $55.25 | $51.61 | 212,597 |
| 2018-05-31 | $57.15 | $57.15 | $56.05 | $56.10 | $52.21 | 229,139 |
| 2018-05-30 | $55.45 | $57.25 | $55.45 | $56.80 | $52.86 | 329,930 |
| 2018-05-29 | $55.40 | $56.35 | $55.15 | $55.25 | $51.42 | 276,059 |
| 2018-05-25 | $54.85 | $56.00 | $54.40 | $55.85 | $51.98 | 296,862 |
| 2018-05-24 | $53.55 | $55.00 | $53.50 | $54.85 | $51.05 | 377,147 |
| 2018-05-23 | $51.95 | $54.40 | $51.95 | $53.65 | $49.93 | 570,955 |
| 2018-05-22 | $56.50 | $57.80 | $51.75 | $52.15 | $48.53 | 1,130,610 |
| 2018-05-21 | $55.00 | $57.30 | $51.45 | $56.95 | $53.00 | 886,564 |
| 2018-05-18 | $56.90 | $57.25 | $53.05 | $56.10 | $52.21 | 456,236 |
| 2018-05-17 | $56.55 | $57.55 | $56.55 | $56.85 | $52.91 | 122,277 |
| 2018-05-16 | $55.95 | $57.30 | $55.95 | $56.65 | $52.72 | 225,401 |
| 2018-05-15 | $55.10 | $55.80 | $54.50 | $55.65 | $51.79 | 163,672 |
| 2018-05-14 | $54.15 | $55.50 | $54.05 | $55.20 | $51.37 | 171,528 |
| 2018-05-11 | $52.85 | $55.18 | $52.80 | $54.20 | $50.44 | 390,679 |
| 2018-05-10 | $52.65 | $53.50 | $52.05 | $52.65 | $49.00 | 373,106 |
| 2018-05-09 | $57.20 | $57.41 | $52.00 | $52.70 | $49.05 | 1,526,336 |
| 2018-05-08 | $57.35 | $57.90 | $56.90 | $57.15 | $53.19 | 173,366 |
| 2018-05-07 | $55.90 | $57.65 | $55.75 | $57.55 | $53.56 | 165,010 |
| 2018-05-04 | $55.30 | $56.40 | $55.10 | $55.80 | $51.93 | 328,602 |
| 2018-05-03 | $55.25 | $55.85 | $54.80 | $55.20 | $51.37 | 218,303 |
| 2018-05-02 | $55.80 | $56.30 | $55.20 | $55.30 | $51.47 | 213,438 |
| 2018-05-01 | $55.85 | $55.95 | $54.50 | $55.75 | $51.88 | 332,306 |
| 2018-04-30 | $56.00 | $56.30 | $55.27 | $55.95 | $52.07 | 268,005 |
| 2018-04-27 | $55.20 | $56.40 | $54.85 | $55.95 | $52.07 | 370,118 |
| 2018-04-26 | $55.40 | $55.55 | $54.75 | $55.00 | $51.19 | 191,921 |
| 2018-04-25 | $54.75 | $55.45 | $54.50 | $55.20 | $51.37 | 264,440 |
| 2018-04-24 | $54.90 | $55.60 | $54.05 | $54.65 | $50.86 | 413,278 |
| 2018-04-23 | $53.55 | $54.80 | $53.35 | $54.50 | $50.72 | 237,940 |
| 2018-04-20 | $53.70 | $54.85 | $53.35 | $53.55 | $49.84 | 331,898 |
| 2018-04-19 | $54.55 | $55.94 | $53.70 | $53.80 | $50.07 | 254,612 |
| 2018-04-18 | $55.00 | $56.28 | $54.35 | $54.45 | $50.67 | 410,851 |
| 2018-04-17 | $54.50 | $55.95 | $53.85 | $54.45 | $50.67 | 428,724 |
| 2018-04-16 | $55.50 | $55.70 | $52.55 | $52.95 | $49.28 | 958,926 |
| 2018-04-13 | $57.80 | $57.80 | $56.80 | $56.85 | $52.91 | 319,282 |
| 2018-04-12 | $57.20 | $57.70 | $56.30 | $57.50 | $53.51 | 308,620 |
| 2018-04-11 | $56.45 | $57.60 | $56.45 | $57.05 | $53.09 | 318,522 |
| 2018-04-10 | $55.80 | $57.10 | $55.20 | $56.75 | $52.82 | 181,188 |
| 2018-04-09 | $56.05 | $56.50 | $54.85 | $55.10 | $51.28 | 360,192 |
| 2018-04-06 | $56.65 | $57.30 | $54.85 | $55.55 | $51.70 | 237,730 |
| 2018-04-05 | $56.05 | $57.35 | $55.35 | $57.10 | $53.14 | 158,409 |
| 2018-04-04 | $52.50 | $56.10 | $52.50 | $55.85 | $51.98 | 271,325 |
| 2018-04-03 | $52.90 | $54.23 | $52.25 | $53.15 | $49.46 | 356,302 |
| 2018-04-02 | $53.35 | $53.75 | $52.30 | $52.75 | $49.09 | 470,397 |
| 2018-03-29 | $52.75 | $54.10 | $52.75 | $53.60 | $49.88 | 265,579 |
| 2018-03-28 | $52.05 | $53.65 | $52.05 | $52.25 | $48.63 | 240,240 |
| 2018-03-27 | $53.85 | $54.78 | $51.60 | $52.10 | $48.49 | 409,035 |
| 2018-03-26 | $52.20 | $54.30 | $51.65 | $53.80 | $50.07 | 254,922 |
| 2018-03-23 | $51.95 | $52.05 | $51.20 | $51.20 | $47.65 | 195,862 |
| 2018-03-22 | $53.85 | $54.00 | $51.95 | $52.00 | $48.39 | 195,980 |
| 2018-03-21 | $52.90 | $54.45 | $52.90 | $54.23 | $50.47 | 240,062 |
| 2018-03-20 | $54.20 | $54.20 | $52.80 | $53.00 | $49.33 | 158,057 |
| 2018-03-19 | $54.05 | $54.35 | $53.28 | $54.25 | $50.49 | 246,851 |
| 2018-03-16 | $54.20 | $54.95 | $53.95 | $54.25 | $50.49 | 344,192 |
| 2018-03-15 | $54.65 | $55.15 | $54.00 | $54.20 | $50.44 | 370,948 |
| 2018-03-14 | $55.00 | $55.45 | $54.25 | $54.45 | $50.51 | 313,206 |
| 2018-03-13 | $54.75 | $55.50 | $54.35 | $54.85 | $50.88 | 195,158 |
| 2018-03-12 | $54.50 | $55.20 | $54.00 | $54.30 | $50.37 | 235,320 |
| 2018-03-09 | $52.95 | $54.60 | $52.80 | $54.55 | $50.60 | 155,279 |
| 2018-03-08 | $53.45 | $53.65 | $52.40 | $52.50 | $48.70 | 474,128 |
| 2018-03-07 | $53.45 | $53.80 | $52.65 | $53.25 | $49.39 | 285,232 |
| 2018-03-06 | $52.30 | $54.15 | $52.15 | $53.80 | $49.90 | 196,497 |
| 2018-03-05 | $51.90 | $52.90 | $51.38 | $52.20 | $48.42 | 275,078 |
| 2018-03-02 | $50.40 | $52.35 | $50.30 | $52.10 | $48.33 | 267,077 |
| 2018-03-01 | $50.85 | $51.70 | $50.25 | $51.00 | $47.31 | 190,327 |
| 2018-02-28 | $50.70 | $51.90 | $50.30 | $50.90 | $47.21 | 185,980 |
| 2018-02-27 | $52.40 | $52.60 | $50.30 | $50.30 | $46.66 | 165,978 |
| 2018-02-26 | $53.35 | $53.35 | $51.75 | $52.00 | $48.23 | 254,277 |
| 2018-02-23 | $52.35 | $53.15 | $51.80 | $53.10 | $49.25 | 232,509 |
| 2018-02-22 | $52.10 | $52.90 | $51.75 | $51.95 | $48.19 | 251,062 |
| 2018-02-21 | $53.15 | $53.20 | $51.70 | $51.75 | $48.00 | 261,823 |
| 2018-02-20 | $54.05 | $54.46 | $52.50 | $52.85 | $49.02 | 195,781 |
| 2018-02-16 | $54.35 | $54.85 | $51.91 | $54.30 | $50.37 | 163,408 |
| 2018-02-15 | $53.60 | $54.75 | $52.96 | $54.55 | $50.60 | 201,543 |
| 2018-02-14 | $51.55 | $53.90 | $51.25 | $53.40 | $49.53 | 262,548 |
| 2018-02-13 | $52.05 | $52.40 | $51.15 | $52.10 | $48.33 | 158,285 |
| 2018-02-12 | $52.50 | $52.85 | $51.55 | $52.20 | $48.42 | 300,777 |
| 2018-02-09 | $53.85 | $53.85 | $51.05 | $52.15 | $48.37 | 419,517 |
| 2018-02-08 | $54.75 | $54.75 | $53.15 | $53.25 | $49.39 | 184,305 |
| 2018-02-07 | $54.25 | $55.25 | $53.26 | $54.60 | $50.65 | 213,594 |
| 2018-02-06 | $50.95 | $54.80 | $50.90 | $54.65 | $50.69 | 356,243 |
| 2018-02-05 | $54.30 | $55.25 | $52.10 | $52.10 | $48.33 | 359,519 |
| 2018-02-02 | $55.30 | $56.30 | $54.85 | $54.95 | $50.97 | 398,093 |
| 2018-02-01 | $56.00 | $56.65 | $55.05 | $55.85 | $51.81 | 365,896 |
| 2018-01-31 | $57.55 | $58.45 | $55.98 | $56.50 | $52.41 | 533,519 |
| 2018-01-30 | $56.75 | $59.05 | $53.50 | $57.18 | $53.04 | 1,032,957 |
| 2018-01-29 | $64.00 | $64.05 | $60.65 | $60.85 | $56.44 | 458,880 |
| 2018-01-26 | $63.95 | $64.15 | $62.45 | $64.10 | $59.46 | 232,514 |
| 2018-01-25 | $62.70 | $63.90 | $62.05 | $63.50 | $58.90 | 323,967 |
| 2018-01-24 | $62.60 | $62.93 | $60.65 | $62.65 | $58.11 | 501,119 |
| 2018-01-23 | $61.50 | $62.30 | $61.20 | $62.20 | $57.70 | 215,524 |
| 2018-01-22 | $60.80 | $61.90 | $60.50 | $61.75 | $57.28 | 325,385 |
| 2018-01-19 | $59.35 | $61.30 | $59.35 | $60.80 | $56.40 | 279,534 |
| 2018-01-18 | $59.55 | $60.05 | $59.00 | $59.05 | $54.77 | 101,924 |
| 2018-01-17 | $60.30 | $60.55 | $59.20 | $59.60 | $55.28 | 261,388 |
| 2018-01-16 | $60.90 | $61.50 | $59.30 | $59.90 | $55.56 | 212,044 |
| 2018-01-12 | $58.85 | $60.05 | $58.75 | $60.05 | $55.70 | 233,183 |
| 2018-01-11 | $58.80 | $59.40 | $58.60 | $58.85 | $54.59 | 264,981 |
| 2018-01-10 | $59.10 | $59.45 | $58.30 | $58.80 | $54.54 | 123,448 |
| 2018-01-09 | $60.05 | $60.65 | $59.40 | $59.50 | $55.19 | 154,133 |
| 2018-01-08 | $60.50 | $61.50 | $59.75 | $60.05 | $55.70 | 274,744 |
| 2018-01-05 | $57.85 | $60.35 | $57.85 | $60.25 | $55.89 | 261,819 |
| 2018-01-04 | $58.70 | $59.40 | $57.60 | $57.65 | $53.48 | 296,267 |
| 2018-01-03 | $58.40 | $58.90 | $57.45 | $58.65 | $54.40 | 196,356 |
| 2018-01-02 | $56.95 | $59.75 | $56.95 | $58.45 | $54.22 | 306,622 |
| 2017-12-29 | $57.80 | $57.85 | $56.95 | $56.95 | $52.83 | 204,484 |
| 2017-12-28 | $57.55 | $57.90 | $57.10 | $57.60 | $53.43 | 135,317 |
| 2017-12-27 | $58.35 | $58.55 | $57.30 | $57.45 | $53.29 | 124,033 |
| 2017-12-26 | $58.45 | $58.90 | $57.45 | $58.25 | $54.03 | 181,649 |
| 2017-12-22 | $58.35 | $59.28 | $57.85 | $58.55 | $54.31 | 274,639 |
| 2017-12-21 | $57.80 | $58.30 | $56.95 | $58.25 | $54.03 | 257,447 |
| 2017-12-20 | $56.65 | $58.00 | $56.65 | $57.35 | $53.20 | 329,729 |
| 2017-12-19 | $57.60 | $57.95 | $55.83 | $56.25 | $52.18 | 371,598 |
| 2017-12-18 | $52.95 | $58.15 | $52.85 | $57.60 | $53.43 | 734,021 |
| 2017-12-15 | $51.20 | $53.15 | $50.80 | $52.35 | $48.56 | 565,962 |
| 2017-12-14 | $52.90 | $53.25 | $50.60 | $51.05 | $47.35 | 393,843 |
| 2017-12-13 | $52.65 | $53.65 | $52.25 | $53.25 | $49.39 | 179,674 |
| 2017-12-12 | $53.30 | $53.85 | $52.30 | $52.50 | $48.70 | 200,587 |
| 2017-12-11 | $54.25 | $54.30 | $50.70 | $53.15 | $49.30 | 288,285 |
| 2017-12-08 | $53.00 | $54.40 | $52.40 | $54.25 | $50.15 | 476,925 |
| 2017-12-07 | $52.50 | $54.40 | $52.50 | $53.00 | $49.00 | 226,609 |
| 2017-12-06 | $52.30 | $52.90 | $51.65 | $52.45 | $48.49 | 209,965 |
| 2017-12-05 | $52.60 | $53.00 | $51.95 | $52.40 | $48.44 | 269,925 |
| 2017-12-04 | $50.90 | $52.75 | $50.70 | $52.15 | $48.21 | 452,441 |
| 2017-12-01 | $50.65 | $50.65 | $49.25 | $50.30 | $46.50 | 443,383 |
| 2017-11-30 | $51.00 | $51.25 | $50.10 | $50.45 | $46.64 | 263,143 |
| 2017-11-29 | $49.05 | $50.95 | $48.80 | $50.90 | $47.05 | 466,995 |
| 2017-11-28 | $48.80 | $49.03 | $47.55 | $48.90 | $45.21 | 430,490 |
| 2017-11-27 | $48.70 | $49.35 | $48.33 | $48.65 | $44.97 | 145,100 |
| 2017-11-24 | $48.50 | $48.80 | $48.20 | $48.65 | $44.97 | 72,440 |
| 2017-11-22 | $48.95 | $49.75 | $48.35 | $48.45 | $44.79 | 171,168 |
| 2017-11-21 | $48.70 | $48.80 | $47.55 | $48.75 | $45.07 | 369,046 |
| 2017-11-20 | $48.50 | $49.00 | $45.45 | $48.85 | $45.16 | 203,778 |
| 2017-11-17 | $48.50 | $48.85 | $48.20 | $48.45 | $44.79 | 266,816 |
| 2017-11-16 | $48.10 | $48.75 | $47.75 | $48.60 | $44.93 | 303,321 |
| 2017-11-15 | $47.75 | $48.50 | $46.85 | $48.05 | $44.42 | 325,540 |
| 2017-11-14 | $47.60 | $48.15 | $47.10 | $48.00 | $44.37 | 124,860 |
| 2017-11-13 | $48.10 | $48.10 | $47.35 | $47.75 | $44.14 | 172,486 |
| 2017-11-10 | $48.05 | $48.45 | $48.05 | $48.15 | $44.51 | 178,295 |
| 2017-11-09 | $47.80 | $48.63 | $47.80 | $48.25 | $44.60 | 216,585 |
| 2017-11-08 | $48.10 | $48.55 | $47.70 | $48.28 | $44.63 | 198,148 |
| 2017-11-07 | $48.50 | $48.60 | $47.80 | $48.25 | $44.60 | 298,998 |
| 2017-11-06 | $48.55 | $48.90 | $48.25 | $48.50 | $44.84 | 207,370 |
| 2017-11-03 | $48.90 | $49.20 | $48.40 | $48.55 | $44.88 | 238,446 |
| 2017-11-02 | $48.70 | $49.25 | $47.75 | $49.05 | $45.34 | 281,892 |
| 2017-11-01 | $49.80 | $50.30 | $48.30 | $48.70 | $45.02 | 339,116 |
| 2017-10-31 | $50.10 | $50.90 | $49.35 | $49.35 | $45.62 | 324,693 |
| 2017-10-30 | $49.60 | $50.05 | $48.95 | $49.90 | $46.13 | 397,089 |
| 2017-10-27 | $49.75 | $49.75 | $48.90 | $49.55 | $45.81 | 287,388 |
| 2017-10-26 | $48.25 | $49.55 | $47.80 | $49.50 | $45.76 | 459,341 |
| 2017-10-25 | $48.80 | $49.65 | $47.83 | $48.35 | $44.70 | 581,609 |
| 2017-10-24 | $48.15 | $51.00 | $46.80 | $50.15 | $46.36 | 1,267,150 |
| 2017-10-23 | $51.05 | $51.80 | $50.00 | $50.15 | $46.36 | 581,149 |
| 2017-10-20 | $52.65 | $52.65 | $50.75 | $51.20 | $47.33 | 456,690 |
| 2017-10-19 | $53.40 | $53.40 | $52.00 | $52.30 | $48.35 | 230,604 |
| 2017-10-18 | $53.50 | $54.40 | $53.00 | $53.65 | $49.60 | 208,298 |
| 2017-10-17 | $52.90 | $53.50 | $52.75 | $53.45 | $49.41 | 188,920 |
| 2017-10-16 | $52.60 | $53.00 | $52.40 | $52.85 | $48.86 | 204,048 |
| 2017-10-13 | $51.70 | $53.15 | $51.40 | $52.55 | $48.58 | 249,284 |
| 2017-10-12 | $50.85 | $51.95 | $49.45 | $51.75 | $47.84 | 442,020 |
| 2017-10-11 | $54.75 | $54.80 | $53.35 | $53.60 | $49.55 | 222,699 |
| 2017-10-10 | $55.70 | $55.85 | $54.40 | $54.70 | $50.57 | 249,985 |
| 2017-10-09 | $56.50 | $56.80 | $55.15 | $55.30 | $51.12 | 186,645 |
| 2017-10-06 | $57.00 | $57.15 | $55.70 | $56.50 | $52.23 | 313,780 |
| 2017-10-05 | $57.05 | $57.25 | $56.55 | $57.05 | $52.74 | 220,534 |
| 2017-10-04 | $56.85 | $57.50 | $56.75 | $57.05 | $52.74 | 218,170 |
| 2017-10-03 | $57.25 | $57.65 | $56.80 | $56.85 | $52.55 | 305,028 |
| 2017-10-02 | $56.25 | $57.50 | $55.40 | $57.20 | $52.88 | 341,797 |
| 2017-09-29 | $55.45 | $56.35 | $55.10 | $56.05 | $51.82 | 312,753 |
| 2017-09-28 | $54.60 | $55.63 | $51.36 | $55.40 | $51.21 | 255,499 |
| 2017-09-27 | $54.70 | $55.25 | $53.65 | $54.70 | $50.57 | 486,667 |
| 2017-09-26 | $54.10 | $55.15 | $53.25 | $54.65 | $50.52 | 415,797 |
| 2017-09-25 | $52.25 | $54.30 | $52.01 | $54.05 | $49.97 | 441,109 |
| 2017-09-22 | $50.75 | $52.53 | $50.65 | $52.35 | $48.39 | 223,515 |
| 2017-09-21 | $51.25 | $51.50 | $50.45 | $50.85 | $47.01 | 203,571 |
| 2017-09-20 | $50.45 | $51.40 | $50.00 | $51.35 | $47.47 | 235,651 |
| 2017-09-19 | $51.15 | $51.25 | $49.80 | $50.30 | $46.50 | 246,140 |
| 2017-09-18 | $50.60 | $51.15 | $50.40 | $50.85 | $47.01 | 232,262 |
| 2017-09-15 | $50.40 | $50.95 | $49.20 | $50.75 | $46.92 | 366,908 |
| 2017-09-14 | $50.10 | $50.30 | $48.95 | $50.25 | $46.45 | 165,326 |
| 2017-09-13 | $50.05 | $50.75 | $49.90 | $50.00 | $46.22 | 309,861 |
| 2017-09-12 | $49.20 | $50.10 | $48.90 | $49.95 | $46.18 | 193,366 |
| 2017-09-11 | $49.15 | $49.30 | $48.75 | $49.00 | $45.30 | 182,971 |
| 2017-09-08 | $49.25 | $50.20 | $48.80 | $49.00 | $45.30 | 300,149 |
| 2017-09-07 | $48.95 | $49.35 | $48.75 | $49.30 | $45.58 | 261,996 |
| 2017-09-06 | $48.95 | $48.95 | $47.20 | $48.85 | $45.16 | 312,376 |
| 2017-09-05 | $48.55 | $49.15 | $48.10 | $48.75 | $45.07 | 264,318 |
| 2017-09-01 | $47.80 | $49.30 | $46.88 | $48.60 | $44.93 | 278,410 |
| 2017-08-31 | $47.05 | $47.75 | $47.05 | $47.70 | $44.10 | 160,498 |
| 2017-08-30 | $46.25 | $47.05 | $46.25 | $46.85 | $43.31 | 140,064 |
| 2017-08-29 | $46.55 | $46.55 | $45.55 | $46.30 | $42.80 | 268,322 |
| 2017-08-28 | $46.65 | $47.00 | $46.05 | $46.95 | $43.40 | 236,261 |
| 2017-08-25 | $46.10 | $46.95 | $45.78 | $46.50 | $42.99 | 132,260 |
| 2017-08-24 | $45.35 | $46.20 | $45.35 | $45.80 | $42.34 | 236,391 |
| 2017-08-23 | $45.65 | $46.10 | $45.05 | $45.35 | $41.76 | 174,723 |
| 2017-08-22 | $45.30 | $46.15 | $45.00 | $46.00 | $42.36 | 260,999 |
| 2017-08-21 | $44.25 | $45.20 | $44.15 | $45.10 | $41.53 | 189,276 |
| 2017-08-18 | $44.20 | $44.70 | $43.98 | $44.30 | $40.79 | 220,877 |
| 2017-08-17 | $44.80 | $45.40 | $44.40 | $44.50 | $40.98 | 165,064 |
| 2017-08-16 | $44.80 | $45.60 | $44.70 | $45.10 | $41.53 | 196,387 |
| 2017-08-15 | $46.50 | $46.50 | $44.65 | $44.90 | $41.35 | 341,739 |
| 2017-08-14 | $46.75 | $47.10 | $46.55 | $46.85 | $43.14 | 336,200 |
| 2017-08-11 | $46.65 | $46.85 | $46.25 | $46.50 | $42.82 | 181,661 |
| 2017-08-10 | $47.65 | $47.65 | $46.40 | $46.50 | $42.82 | 341,675 |
| 2017-08-09 | $47.15 | $48.00 | $46.90 | $47.75 | $43.97 | 622,931 |
| 2017-08-08 | $47.60 | $48.58 | $47.05 | $47.25 | $43.51 | 173,323 |
| 2017-08-07 | $47.00 | $48.30 | $46.80 | $47.75 | $43.97 | 334,983 |
| 2017-08-04 | $46.80 | $47.40 | $46.40 | $47.40 | $43.65 | 148,709 |
| 2017-08-03 | $47.30 | $47.65 | $46.60 | $46.70 | $43.00 | 268,168 |
| 2017-08-02 | $47.00 | $47.43 | $46.46 | $47.25 | $43.51 | 390,097 |
| 2017-08-01 | $46.60 | $47.70 | $46.50 | $47.15 | $43.42 | 360,159 |
| 2017-07-31 | $45.95 | $46.85 | $45.20 | $46.60 | $42.91 | 471,754 |
| 2017-07-28 | $46.25 | $46.45 | $45.35 | $45.80 | $42.17 | 371,017 |
| 2017-07-27 | $47.60 | $47.75 | $45.95 | $46.25 | $42.59 | 490,718 |
| 2017-07-26 | $46.60 | $47.63 | $46.50 | $47.30 | $43.56 | 856,698 |
| 2017-07-25 | $46.35 | $46.90 | $46.25 | $46.40 | $42.73 | 570,146 |
| 2017-07-24 | $48.20 | $48.20 | $46.23 | $46.35 | $42.68 | 823,561 |
| 2017-07-21 | $45.85 | $48.65 | $45.60 | $48.35 | $44.52 | 1,089,972 |
| 2017-07-20 | $42.90 | $47.95 | $42.90 | $45.10 | $41.53 | 1,073,730 |
| 2017-07-19 | $41.85 | $42.78 | $41.73 | $42.40 | $39.04 | 813,241 |
| 2017-07-18 | $41.60 | $41.80 | $41.30 | $41.65 | $38.35 | 462,872 |
| 2017-07-17 | $41.60 | $42.40 | $41.30 | $41.65 | $38.35 | 548,843 |
| 2017-07-14 | $41.55 | $42.05 | $41.02 | $41.60 | $38.31 | 576,591 |
| 2017-07-13 | $40.65 | $41.90 | $40.50 | $41.60 | $38.31 | 430,688 |
| 2017-07-12 | $40.15 | $40.85 | $39.65 | $40.40 | $37.20 | 1,005,393 |
| 2017-07-11 | $40.65 | $41.30 | $39.68 | $39.90 | $36.74 | 643,915 |
| 2017-07-10 | $40.40 | $40.80 | $40.10 | $40.70 | $37.48 | 323,992 |
| 2017-07-07 | $40.35 | $40.75 | $40.00 | $40.75 | $37.52 | 337,095 |
| 2017-07-06 | $41.85 | $41.90 | $39.93 | $40.45 | $37.25 | 744,540 |
| 2017-07-05 | $42.35 | $42.50 | $41.78 | $42.10 | $38.77 | 953,758 |
| 2017-07-03 | $42.00 | $43.05 | $41.80 | $42.80 | $39.41 | 159,376 |
| 2017-06-30 | $41.20 | $41.95 | $40.55 | $41.75 | $38.44 | 1,230,120 |
| 2017-06-29 | $41.30 | $41.75 | $40.95 | $41.05 | $37.80 | 1,058,641 |
| 2017-06-28 | $45.30 | $45.30 | $41.45 | $41.70 | $38.40 | 1,502,672 |
| 2017-06-27 | $45.50 | $45.50 | $44.05 | $45.15 | $41.58 | 794,941 |
| 2017-06-26 | $45.05 | $46.05 | $44.85 | $45.95 | $42.31 | 327,246 |
| 2017-06-23 | $43.85 | $44.90 | $43.65 | $44.75 | $41.21 | 422,416 |
| 2017-06-22 | $43.00 | $44.05 | $42.15 | $43.85 | $40.38 | 660,113 |
| 2017-06-21 | $44.95 | $45.00 | $43.05 | $43.10 | $39.69 | 389,987 |
| 2017-06-20 | $45.00 | $45.85 | $44.80 | $44.95 | $41.39 | 355,894 |
| 2017-06-19 | $45.95 | $46.23 | $45.65 | $46.20 | $42.54 | 332,493 |
| 2017-06-16 | $47.55 | $47.55 | $45.45 | $45.85 | $42.22 | 759,889 |
| 2017-06-15 | $48.05 | $48.28 | $47.75 | $47.95 | $44.15 | 354,403 |
| 2017-06-14 | $48.60 | $49.00 | $48.10 | $48.35 | $44.52 | 471,652 |
| 2017-06-13 | $49.35 | $49.40 | $48.35 | $48.43 | $44.59 | 363,553 |
| 2017-06-12 | $49.90 | $51.40 | $49.10 | $49.25 | $45.35 | 290,108 |
| 2017-06-09 | $48.85 | $50.25 | $48.45 | $50.05 | $46.09 | 390,933 |
| 2017-06-08 | $49.05 | $49.10 | $48.15 | $48.80 | $44.94 | 400,980 |
| 2017-06-07 | $48.75 | $49.25 | $48.20 | $48.80 | $44.94 | 379,363 |
| 2017-06-06 | $49.00 | $49.10 | $48.55 | $48.75 | $44.89 | 327,055 |
| 2017-06-05 | $49.45 | $49.75 | $49.05 | $49.10 | $45.21 | 279,152 |
| 2017-06-02 | $50.50 | $50.53 | $49.05 | $49.60 | $45.67 | 369,498 |
| 2017-06-01 | $49.95 | $51.10 | $49.25 | $50.25 | $46.27 | 328,853 |
| 2017-05-31 | $49.30 | $49.70 | $48.70 | $49.60 | $45.67 | 325,547 |
| 2017-05-30 | $50.45 | $50.50 | $49.40 | $49.40 | $45.32 | 250,351 |
| 2017-05-26 | $49.10 | $50.55 | $48.70 | $50.50 | $46.33 | 266,417 |
| 2017-05-25 | $48.55 | $49.60 | $48.10 | $49.20 | $45.14 | 526,574 |
| 2017-05-24 | $48.90 | $49.40 | $48.30 | $48.40 | $44.41 | 465,185 |
| 2017-05-23 | $51.35 | $52.30 | $48.80 | $49.00 | $44.96 | 360,905 |
| 2017-05-22 | $50.30 | $52.10 | $49.90 | $51.45 | $47.21 | 333,604 |
| 2017-05-19 | $52.10 | $52.10 | $50.00 | $50.35 | $46.20 | 785,638 |
| 2017-05-18 | $51.00 | $53.00 | $49.40 | $52.25 | $47.94 | 687,404 |
| 2017-05-17 | $51.00 | $51.15 | $49.80 | $50.00 | $45.88 | 384,373 |
| 2017-05-16 | $51.50 | $51.70 | $50.90 | $51.40 | $47.16 | 246,808 |
| 2017-05-15 | $50.35 | $51.65 | $50.30 | $51.35 | $47.11 | 203,052 |
| 2017-05-12 | $50.45 | $50.50 | $49.74 | $50.40 | $46.24 | 243,978 |
| 2017-05-11 | $52.60 | $52.60 | $50.40 | $50.48 | $46.31 | 386,142 |
| 2017-05-10 | $52.60 | $53.40 | $52.20 | $52.80 | $48.44 | 282,885 |
| 2017-05-09 | $51.90 | $53.35 | $51.80 | $52.90 | $48.54 | 542,741 |
| 2017-05-08 | $51.15 | $51.78 | $51.08 | $51.70 | $47.43 | 301,472 |
| 2017-05-05 | $52.00 | $52.00 | $48.85 | $51.20 | $46.98 | 1,218,404 |
| 2017-05-04 | $51.45 | $52.58 | $51.30 | $52.50 | $48.17 | 361,314 |
| 2017-05-03 | $50.30 | $51.45 | $50.30 | $51.20 | $46.98 | 495,589 |
| 2017-05-02 | $52.05 | $52.10 | $50.45 | $50.60 | $46.43 | 521,805 |
| 2017-05-01 | $52.10 | $52.30 | $51.35 | $51.90 | $47.62 | 381,635 |
| 2017-04-28 | $53.40 | $53.85 | $51.30 | $51.85 | $47.57 | 422,648 |
| 2017-04-27 | $53.85 | $54.90 | $52.75 | $53.35 | $48.95 | 522,414 |
| 2017-04-26 | $54.10 | $54.90 | $53.50 | $53.65 | $49.22 | 349,468 |
| 2017-04-25 | $54.70 | $55.00 | $53.80 | $54.10 | $49.64 | 208,294 |
| 2017-04-24 | $54.50 | $54.95 | $54.15 | $54.60 | $50.10 | 294,648 |
| 2017-04-21 | $54.05 | $54.40 | $53.45 | $54.10 | $49.64 | 278,611 |
| 2017-04-20 | $54.00 | $54.65 | $53.80 | $54.05 | $49.59 | 313,248 |
| 2017-04-19 | $54.05 | $54.90 | $53.85 | $53.95 | $49.50 | 498,721 |
| 2017-04-18 | $53.15 | $53.95 | $53.03 | $53.95 | $49.50 | 287,250 |
| 2017-04-17 | $52.70 | $53.25 | $52.40 | $53.20 | $48.81 | 291,816 |
| 2017-04-13 | $51.95 | $52.65 | $51.70 | $52.45 | $48.12 | 591,413 |
| 2017-04-12 | $51.40 | $52.10 | $50.80 | $52.00 | $47.71 | 485,055 |
| 2017-04-11 | $50.85 | $51.55 | $50.60 | $51.50 | $47.25 | 176,668 |
| 2017-04-10 | $50.10 | $51.50 | $49.90 | $50.95 | $46.75 | 393,561 |
| 2017-04-07 | $50.50 | $51.00 | $49.90 | $50.00 | $45.88 | 333,509 |
| 2017-04-06 | $49.70 | $50.75 | $49.70 | $50.50 | $46.33 | 359,658 |
| 2017-04-05 | $50.95 | $51.65 | $49.95 | $50.25 | $46.10 | 324,952 |
| 2017-04-04 | $51.05 | $51.25 | $49.95 | $50.90 | $46.70 | 335,096 |
| 2017-04-03 | $52.05 | $52.05 | $50.65 | $51.15 | $46.93 | 586,196 |
| 2017-03-31 | $52.35 | $53.20 | $51.55 | $52.10 | $47.80 | 414,949 |
| 2017-03-30 | $52.85 | $53.10 | $51.68 | $52.30 | $47.99 | 256,088 |
| 2017-03-29 | $52.05 | $53.20 | $51.95 | $52.95 | $48.58 | 235,564 |
| 2017-03-28 | $52.00 | $52.10 | $51.35 | $52.05 | $47.76 | 312,178 |
| 2017-03-27 | $51.70 | $53.13 | $51.40 | $52.25 | $47.94 | 205,666 |
| 2017-03-24 | $52.25 | $52.40 | $51.80 | $52.15 | $47.85 | 253,973 |
| 2017-03-23 | $52.50 | $53.45 | $52.00 | $52.15 | $47.85 | 140,566 |
| 2017-03-22 | $52.15 | $52.45 | $51.65 | $52.45 | $48.12 | 190,006 |
| 2017-03-21 | $52.80 | $52.80 | $51.65 | $52.15 | $47.85 | 307,791 |
| 2017-03-20 | $54.25 | $54.35 | $52.70 | $52.80 | $48.44 | 356,328 |
| 2017-03-17 | $54.55 | $55.10 | $53.95 | $54.35 | $49.87 | 630,886 |
| 2017-03-16 | $55.25 | $55.80 | $53.95 | $54.75 | $50.23 | 583,929 |
| 2017-03-15 | $55.05 | $55.48 | $54.25 | $55.10 | $50.55 | 651,184 |
| 2017-03-14 | $55.20 | $56.23 | $54.65 | $54.85 | $50.32 | 294,438 |
| 2017-03-13 | $55.35 | $56.20 | $55.00 | $55.30 | $50.74 | 238,441 |
| 2017-03-10 | $55.95 | $56.10 | $54.75 | $55.35 | $50.78 | 280,823 |
| 2017-03-09 | $57.40 | $57.50 | $55.68 | $55.90 | $51.13 | 559,187 |
| 2017-03-08 | $56.70 | $57.45 | $56.70 | $57.40 | $52.50 | 169,020 |
| 2017-03-07 | $56.75 | $57.23 | $56.40 | $56.60 | $51.77 | 171,922 |
| 2017-03-06 | $56.90 | $57.90 | $56.55 | $56.85 | $52.00 | 227,763 |
| 2017-03-03 | $58.25 | $58.50 | $56.85 | $57.05 | $52.18 | 162,779 |
| 2017-03-02 | $58.20 | $58.85 | $58.00 | $58.25 | $53.28 | 138,652 |
| 2017-03-01 | $58.30 | $58.90 | $57.60 | $58.20 | $53.24 | 263,957 |
| 2017-02-28 | $58.45 | $58.70 | $57.40 | $57.50 | $52.59 | 286,845 |
| 2017-02-27 | $58.45 | $59.25 | $58.40 | $58.75 | $53.74 | 150,093 |
| 2017-02-24 | $57.00 | $59.05 | $56.80 | $58.50 | $53.51 | 173,019 |
| 2017-02-23 | $58.20 | $58.20 | $56.80 | $57.30 | $52.41 | 211,140 |
| 2017-02-22 | $58.35 | $58.60 | $57.63 | $57.90 | $52.96 | 122,564 |
| 2017-02-21 | $57.60 | $58.75 | $57.45 | $58.35 | $53.37 | 192,114 |
| 2017-02-17 | $57.20 | $57.70 | $56.95 | $57.60 | $52.69 | 303,569 |
| 2017-02-16 | $57.75 | $58.25 | $57.20 | $57.50 | $52.59 | 277,501 |
| 2017-02-15 | $56.95 | $57.95 | $56.95 | $57.80 | $52.87 | 154,717 |
| 2017-02-14 | $57.05 | $57.60 | $56.95 | $57.20 | $52.32 | 209,167 |
| 2017-02-13 | $58.65 | $58.95 | $57.30 | $57.40 | $52.50 | 235,659 |
| 2017-02-10 | $59.05 | $59.40 | $58.40 | $58.50 | $53.51 | 196,405 |
| 2017-02-09 | $57.15 | $59.20 | $57.15 | $59.00 | $53.97 | 396,941 |
| 2017-02-08 | $54.75 | $57.10 | $54.45 | $57.05 | $52.18 | 393,036 |
| 2017-02-07 | $54.60 | $55.15 | $53.95 | $54.80 | $50.13 | 303,540 |
| 2017-02-06 | $55.20 | $55.50 | $54.45 | $54.60 | $49.94 | 361,643 |
| 2017-02-03 | $55.20 | $55.75 | $55.05 | $55.25 | $50.54 | 358,272 |
| 2017-02-02 | $55.15 | $56.50 | $55.05 | $55.10 | $50.40 | 297,227 |
| 2017-02-01 | $57.10 | $58.40 | $55.65 | $55.90 | $51.13 | 775,071 |
| 2017-01-31 | $60.45 | $61.10 | $58.65 | $59.90 | $54.79 | 368,617 |
| 2017-01-30 | $58.65 | $59.50 | $57.80 | $59.45 | $54.38 | 234,621 |
| 2017-01-27 | $59.20 | $59.90 | $58.50 | $59.10 | $54.06 | 214,436 |
| 2017-01-26 | $59.20 | $60.05 | $58.30 | $58.95 | $53.92 | 175,712 |
| 2017-01-25 | $59.70 | $60.25 | $59.05 | $59.80 | $54.70 | 277,438 |
| 2017-01-24 | $59.15 | $59.70 | $58.70 | $59.20 | $54.15 | 160,202 |
| 2017-01-23 | $58.30 | $59.03 | $57.88 | $58.80 | $53.78 | 203,173 |
| 2017-01-20 | $58.20 | $58.65 | $57.70 | $58.55 | $53.56 | 148,527 |
| 2017-01-19 | $59.45 | $59.95 | $57.90 | $58.20 | $53.24 | 110,774 |
| 2017-01-18 | $59.20 | $59.75 | $58.10 | $59.65 | $54.56 | 212,309 |
| 2017-01-17 | $58.65 | $60.70 | $58.65 | $58.95 | $53.92 | 259,673 |
| 2017-01-13 | $58.15 | $58.95 | $58.10 | $58.95 | $53.92 | 96,869 |
| 2017-01-12 | $58.80 | $58.80 | $57.40 | $58.10 | $53.14 | 163,869 |
| 2017-01-11 | $58.55 | $59.20 | $57.40 | $58.90 | $53.88 | 234,057 |
| 2017-01-10 | $57.70 | $59.35 | $57.65 | $58.70 | $53.69 | 166,488 |
| 2017-01-09 | $57.95 | $60.70 | $57.60 | $57.75 | $52.82 | 182,938 |
| 2017-01-06 | $59.90 | $59.95 | $57.80 | $57.90 | $52.96 | 248,586 |
| 2017-01-05 | $59.15 | $60.03 | $58.25 | $59.55 | $54.47 | 409,837 |
| 2017-01-04 | $57.35 | $60.25 | $57.00 | $59.55 | $54.47 | 412,379 |
| 2017-01-03 | $57.60 | $57.75 | $56.60 | $57.25 | $52.37 | 292,691 |
| 2016-12-30 | $57.15 | $57.35 | $56.45 | $57.20 | $52.32 | 402,148 |
| 2016-12-29 | $56.65 | $57.20 | $55.40 | $57.10 | $52.23 | 202,363 |
| 2016-12-28 | $55.85 | $56.80 | $55.65 | $56.60 | $51.77 | 221,189 |
| 2016-12-27 | $55.10 | $56.45 | $55.10 | $55.85 | $51.09 | 241,093 |
| 2016-12-23 | $56.05 | $56.40 | $55.10 | $55.15 | $50.45 | 191,198 |
| 2016-12-22 | $57.35 | $57.35 | $55.45 | $55.85 | $51.09 | 284,565 |
| 2016-12-21 | $57.30 | $57.95 | $56.95 | $57.40 | $52.50 | 181,417 |
| 2016-12-20 | $57.50 | $58.18 | $57.05 | $57.50 | $52.59 | 291,657 |
| 2016-12-19 | $57.05 | $58.20 | $56.65 | $57.45 | $52.55 | 174,189 |
| 2016-12-16 | $56.30 | $56.85 | $55.00 | $56.75 | $51.91 | 894,839 |
| 2016-12-15 | $56.10 | $57.75 | $55.90 | $56.00 | $51.22 | 257,416 |
| 2016-12-14 | $57.20 | $57.95 | $56.00 | $56.15 | $51.36 | 304,520 |
| 2016-12-13 | $58.70 | $59.18 | $57.10 | $57.35 | $52.46 | 378,309 |
| 2016-12-12 | $57.20 | $59.10 | $57.20 | $58.65 | $53.65 | 500,072 |
| 2016-12-09 | $56.75 | $57.60 | $56.10 | $57.35 | $52.46 | 485,826 |
| 2016-12-08 | $58.20 | $58.70 | $56.80 | $57.00 | $51.98 | 407,031 |
| 2016-12-07 | $58.75 | $60.08 | $57.98 | $58.10 | $52.99 | 400,957 |
| 2016-12-06 | $61.25 | $61.75 | $58.80 | $58.85 | $53.67 | 605,389 |
| 2016-12-05 | $60.35 | $61.55 | $59.50 | $61.50 | $56.09 | 274,756 |
| 2016-12-02 | $59.35 | $60.00 | $58.25 | $59.80 | $54.54 | 230,589 |
| 2016-12-01 | $59.50 | $60.10 | $58.60 | $59.40 | $54.17 | 295,778 |
| 2016-11-30 | $58.20 | $60.10 | $57.53 | $59.80 | $54.54 | 332,410 |
| 2016-11-29 | $58.85 | $58.98 | $57.75 | $57.90 | $52.80 | 238,927 |
| 2016-11-28 | $60.05 | $61.73 | $58.60 | $58.60 | $53.44 | 289,746 |
| 2016-11-25 | $59.45 | $60.20 | $59.45 | $60.10 | $54.81 | 71,310 |
| 2016-11-23 | $59.50 | $60.53 | $58.45 | $59.35 | $54.13 | 213,656 |
| 2016-11-22 | $57.75 | $59.70 | $56.90 | $59.60 | $54.35 | 397,202 |
| 2016-11-21 | $57.15 | $58.40 | $56.50 | $57.35 | $52.30 | 373,631 |
| 2016-11-18 | $57.85 | $58.35 | $56.30 | $57.00 | $51.98 | 581,090 |
| 2016-11-17 | $58.30 | $58.35 | $57.25 | $57.95 | $52.85 | 423,723 |
| 2016-11-16 | $58.95 | $59.60 | $57.55 | $58.05 | $52.94 | 395,033 |
| 2016-11-15 | $58.05 | $60.00 | $57.83 | $59.20 | $53.99 | 627,410 |
| 2016-11-14 | $56.10 | $58.35 | $56.05 | $57.75 | $52.67 | 442,477 |
| 2016-11-11 | $55.10 | $56.15 | $54.40 | $55.35 | $50.48 | 444,786 |
| 2016-11-10 | $54.90 | $55.45 | $53.85 | $54.85 | $50.02 | 868,403 |
| 2016-11-09 | $52.15 | $54.40 | $52.05 | $54.25 | $49.48 | 831,538 |
| 2016-11-08 | $53.80 | $53.95 | $52.40 | $53.18 | $48.49 | 331,990 |
| 2016-11-07 | $53.80 | $53.90 | $53.10 | $53.60 | $48.88 | 261,518 |
| 2016-11-04 | $53.60 | $54.00 | $52.80 | $52.90 | $48.24 | 229,855 |
| 2016-11-03 | $54.30 | $54.70 | $53.25 | $53.30 | $48.61 | 161,666 |
| 2016-11-02 | $53.85 | $55.10 | $53.83 | $54.05 | $49.29 | 201,024 |
| 2016-11-01 | $54.90 | $55.00 | $53.63 | $54.05 | $49.29 | 254,513 |
| 2016-10-31 | $55.70 | $56.68 | $54.75 | $55.00 | $50.16 | 334,431 |
| 2016-10-28 | $54.80 | $56.20 | $54.80 | $55.55 | $50.66 | 236,128 |
| 2016-10-27 | $56.35 | $57.20 | $55.00 | $55.05 | $50.20 | 443,221 |
| 2016-10-26 | $55.05 | $55.20 | $54.05 | $55.05 | $50.20 | 320,621 |
| 2016-10-25 | $56.15 | $56.45 | $55.05 | $55.40 | $50.52 | 365,072 |
| 2016-10-24 | $57.35 | $58.40 | $56.05 | $56.30 | $51.34 | 309,489 |
| 2016-10-21 | $57.60 | $57.75 | $56.70 | $56.95 | $51.94 | 309,064 |
| 2016-10-20 | $57.95 | $59.05 | $55.25 | $57.40 | $52.35 | 575,894 |
| 2016-10-19 | $59.45 | $59.75 | $58.85 | $59.00 | $53.81 | 281,765 |
| 2016-10-18 | $59.95 | $60.30 | $59.38 | $59.80 | $54.54 | 313,370 |
| 2016-10-17 | $60.65 | $60.65 | $59.45 | $59.55 | $54.31 | 218,302 |
| 2016-10-14 | $61.27 | $61.84 | $60.66 | $60.86 | $55.50 | 155,853 |
| 2016-10-13 | $60.81 | $61.29 | $60.27 | $61.04 | $55.67 | 168,762 |
| 2016-10-12 | $60.86 | $61.86 | $60.83 | $61.39 | $55.99 | 163,229 |
| 2016-10-11 | $61.27 | $61.32 | $60.49 | $60.95 | $55.59 | 215,644 |
| 2016-10-10 | $60.61 | $61.10 | $60.47 | $60.77 | $55.42 | 75,890 |
| 2016-10-07 | $60.81 | $61.81 | $60.11 | $60.18 | $54.88 | 183,660 |
| 2016-10-06 | $60.65 | $61.07 | $59.94 | $60.87 | $55.51 | 258,882 |
| 2016-10-05 | $60.58 | $61.78 | $60.58 | $60.83 | $55.48 | 150,240 |
| 2016-10-04 | $60.58 | $61.29 | $60.05 | $60.60 | $55.27 | 127,490 |
| 2016-10-03 | $61.20 | $61.22 | $60.47 | $60.69 | $55.35 | 204,172 |
| 2016-09-30 | $60.83 | $61.62 | $60.19 | $61.17 | $55.79 | 247,886 |
| 2016-09-29 | $61.27 | $61.70 | $60.36 | $60.41 | $55.09 | 309,619 |
| 2016-09-28 | $61.54 | $62.07 | $60.01 | $61.50 | $56.09 | 509,626 |
| 2016-09-27 | $61.66 | $61.73 | $61.09 | $61.63 | $56.21 | 340,309 |
| 2016-09-26 | $61.33 | $61.98 | $61.10 | $61.53 | $56.11 | 202,294 |
| 2016-09-23 | $61.44 | $61.97 | $61.09 | $61.74 | $56.31 | 181,638 |
| 2016-09-22 | $60.00 | $61.74 | $59.36 | $61.70 | $56.27 | 325,172 |
| 2016-09-21 | $59.06 | $59.91 | $58.90 | $59.86 | $54.59 | 215,438 |
| 2016-09-20 | $59.77 | $60.40 | $59.17 | $59.17 | $53.96 | 264,417 |
| 2016-09-19 | $59.26 | $60.20 | $59.15 | $59.63 | $54.38 | 192,679 |
| 2016-09-16 | $59.76 | $59.94 | $58.92 | $59.18 | $53.97 | 270,341 |
| 2016-09-15 | $58.20 | $59.61 | $58.20 | $59.57 | $54.33 | 272,700 |
| 2016-09-14 | $57.82 | $58.06 | $56.95 | $57.93 | $52.83 | 173,207 |
| 2016-09-13 | $58.13 | $58.72 | $57.21 | $57.62 | $52.55 | 137,280 |
| 2016-09-12 | $57.23 | $58.56 | $56.61 | $58.51 | $53.36 | 198,814 |
| 2016-09-09 | $58.69 | $58.84 | $57.06 | $57.27 | $52.23 | 227,743 |
| 2016-09-08 | $58.63 | $59.49 | $58.35 | $58.94 | $53.75 | 418,964 |
| 2016-09-07 | $55.85 | $58.76 | $55.44 | $58.62 | $53.46 | 344,333 |
| 2016-09-06 | $56.40 | $56.66 | $55.24 | $55.97 | $51.04 | 160,560 |
| 2016-09-02 | $56.18 | $56.50 | $55.70 | $56.47 | $51.50 | 274,997 |
| 2016-09-01 | $56.63 | $56.64 | $55.49 | $55.77 | $50.86 | 433,133 |
| 2016-08-31 | $56.61 | $59.69 | $55.68 | $56.41 | $51.45 | 306,514 |
| 2016-08-30 | $56.87 | $57.53 | $55.70 | $56.60 | $51.62 | 153,231 |
| 2016-08-29 | $57.15 | $57.50 | $56.85 | $57.08 | $52.06 | 179,053 |
| 2016-08-26 | $57.27 | $57.39 | $56.43 | $57.15 | $52.12 | 205,376 |
| 2016-08-25 | $56.34 | $56.81 | $55.78 | $56.80 | $51.80 | 224,522 |
| 2016-08-24 | $57.13 | $57.13 | $56.12 | $56.32 | $51.36 | 185,321 |
| 2016-08-23 | $57.03 | $57.38 | $56.75 | $57.12 | $52.09 | 130,543 |
| 2016-08-22 | $56.43 | $56.99 | $56.28 | $56.70 | $51.71 | 118,428 |
| 2016-08-19 | $56.42 | $56.93 | $55.85 | $56.64 | $51.66 | 210,125 |
| 2016-08-18 | $56.56 | $56.99 | $56.22 | $56.67 | $51.68 | 237,214 |
| 2016-08-17 | $56.76 | $57.07 | $56.03 | $56.75 | $51.60 | 221,340 |
| 2016-08-16 | $56.93 | $57.21 | $56.38 | $56.91 | $51.75 | 232,819 |
| 2016-08-15 | $56.65 | $57.81 | $56.65 | $56.89 | $51.73 | 245,355 |
| 2016-08-12 | $57.37 | $57.52 | $56.15 | $56.63 | $51.49 | 197,497 |
| 2016-08-11 | $56.96 | $59.15 | $56.75 | $57.49 | $52.27 | 231,403 |
| 2016-08-10 | $57.55 | $58.36 | $56.24 | $56.97 | $51.80 | 275,754 |
| 2016-08-09 | $60.19 | $60.39 | $57.56 | $57.78 | $52.54 | 362,896 |
| 2016-08-08 | $61.39 | $61.39 | $59.77 | $60.01 | $54.56 | 310,116 |
| 2016-08-05 | $61.94 | $62.55 | $61.86 | $61.95 | $56.33 | 276,551 |
| 2016-08-04 | $62.00 | $62.47 | $61.41 | $61.87 | $56.26 | 197,426 |
| 2016-08-03 | $61.67 | $61.98 | $61.15 | $61.81 | $56.20 | 181,495 |
| 2016-08-02 | $62.58 | $62.85 | $60.56 | $61.50 | $55.92 | 194,274 |
| 2016-08-01 | $62.48 | $63.20 | $62.26 | $62.81 | $57.11 | 225,905 |
| 2016-07-29 | $62.50 | $64.41 | $61.83 | $62.62 | $56.94 | 411,433 |
| 2016-07-28 | $66.48 | $66.48 | $61.89 | $62.53 | $56.86 | 268,479 |
| 2016-07-27 | $64.08 | $65.00 | $62.97 | $63.37 | $57.62 | 340,403 |
| 2016-07-26 | $63.50 | $64.44 | $63.39 | $63.84 | $58.05 | 161,658 |
| 2016-07-25 | $64.15 | $64.30 | $63.24 | $63.67 | $57.89 | 182,246 |
| 2016-07-22 | $63.76 | $65.00 | $63.54 | $64.42 | $58.57 | 143,318 |
| 2016-07-21 | $64.02 | $65.15 | $63.82 | $63.94 | $58.14 | 169,179 |
| 2016-07-20 | $63.13 | $64.84 | $63.13 | $64.23 | $58.40 | 234,712 |
| 2016-07-19 | $63.52 | $63.90 | $62.59 | $62.98 | $57.27 | 243,342 |
| 2016-07-18 | $64.00 | $65.00 | $63.56 | $63.84 | $58.05 | 255,229 |
| 2016-07-15 | $64.80 | $64.90 | $63.40 | $63.78 | $57.99 | 272,296 |
| 2016-07-14 | $66.16 | $66.99 | $64.04 | $64.18 | $58.36 | 621,404 |
| 2016-07-13 | $69.31 | $69.31 | $64.86 | $68.21 | $62.02 | 262,632 |
| 2016-07-12 | $70.78 | $70.78 | $68.48 | $69.36 | $63.07 | 281,585 |
| 2016-07-11 | $69.28 | $70.42 | $68.70 | $70.31 | $63.93 | 207,024 |
| 2016-07-08 | $66.69 | $69.11 | $66.38 | $68.89 | $62.64 | 220,843 |
| 2016-07-07 | $65.65 | $66.57 | $65.65 | $66.38 | $60.36 | 293,276 |
| 2016-07-06 | $64.22 | $65.57 | $64.22 | $65.32 | $59.39 | 173,510 |
| 2016-07-05 | $63.82 | $64.62 | $63.68 | $64.43 | $58.58 | 159,586 |
| 2016-07-01 | $63.44 | $64.62 | $63.41 | $64.19 | $58.37 | 121,691 |
| 2016-06-30 | $63.25 | $63.59 | $62.61 | $63.56 | $57.79 | 243,270 |
| 2016-06-29 | $63.56 | $63.86 | $62.52 | $63.25 | $57.51 | 165,934 |
| 2016-06-28 | $64.37 | $64.70 | $61.65 | $62.94 | $57.23 | 319,525 |
| 2016-06-27 | $64.10 | $64.35 | $62.70 | $63.67 | $57.89 | 360,608 |
| 2016-06-24 | $61.82 | $65.00 | $61.46 | $64.71 | $58.84 | 447,453 |
| 2016-06-23 | $63.57 | $63.91 | $62.91 | $63.78 | $57.99 | 198,348 |
| 2016-06-22 | $63.44 | $64.17 | $62.73 | $62.96 | $57.25 | 283,323 |
| 2016-06-21 | $64.14 | $64.26 | $62.75 | $63.57 | $57.80 | 313,502 |
| 2016-06-20 | $62.83 | $64.18 | $62.67 | $63.89 | $58.09 | 222,842 |
| 2016-06-17 | $62.54 | $62.92 | $61.78 | $62.15 | $56.51 | 351,934 |
| 2016-06-16 | $60.77 | $62.64 | $60.65 | $62.33 | $56.67 | 243,478 |
| 2016-06-15 | $61.53 | $62.28 | $61.04 | $61.25 | $55.69 | 167,199 |
| 2016-06-14 | $60.53 | $61.74 | $60.30 | $61.27 | $55.71 | 233,949 |
| 2016-06-13 | $60.81 | $61.14 | $60.33 | $60.59 | $55.09 | 221,133 |
| 2016-06-10 | $61.33 | $62.33 | $60.37 | $60.96 | $55.43 | 183,888 |
| 2016-06-09 | $61.37 | $62.25 | $61.37 | $61.92 | $56.30 | 231,039 |
| 2016-06-08 | $61.54 | $62.23 | $61.00 | $61.72 | $56.12 | 239,872 |
| 2016-06-07 | $60.99 | $61.88 | $60.96 | $61.34 | $55.77 | 270,854 |
| 2016-06-06 | $61.26 | $61.85 | $60.12 | $60.96 | $55.43 | 198,551 |
| 2016-06-03 | $62.22 | $62.22 | $60.39 | $61.29 | $55.73 | 266,658 |
| 2016-06-02 | $61.58 | $62.55 | $61.25 | $62.21 | $56.57 | 252,667 |
| 2016-06-01 | $63.03 | $63.80 | $61.57 | $61.71 | $56.11 | 207,364 |
| 2016-05-31 | $63.72 | $63.98 | $62.68 | $62.95 | $57.08 | 254,295 |
| 2016-05-27 | $62.14 | $63.56 | $62.02 | $63.36 | $57.45 | 308,267 |
| 2016-05-26 | $61.41 | $62.76 | $61.41 | $62.33 | $56.52 | 188,395 |
| 2016-05-25 | $61.91 | $62.76 | $61.51 | $61.94 | $56.16 | 302,193 |
| 2016-05-24 | $61.32 | $62.33 | $60.29 | $62.00 | $56.22 | 247,101 |
| 2016-05-23 | $62.24 | $63.44 | $60.76 | $61.06 | $55.37 | 387,329 |
| 2016-05-20 | $62.40 | $65.23 | $61.69 | $62.66 | $56.82 | 575,969 |
| 2016-05-19 | $56.50 | $62.97 | $56.15 | $62.07 | $56.28 | 2,072,427 |
| 2016-05-18 | $67.01 | $67.50 | $66.12 | $66.98 | $60.73 | 289,893 |
| 2016-05-17 | $68.50 | $69.03 | $66.93 | $67.55 | $61.25 | 197,253 |
| 2016-05-16 | $70.60 | $70.62 | $68.22 | $68.88 | $62.46 | 316,790 |
| 2016-05-13 | $70.08 | $71.11 | $69.45 | $70.22 | $63.67 | 151,592 |
| 2016-05-12 | $69.58 | $71.29 | $69.31 | $70.32 | $63.76 | 125,380 |
| 2016-05-11 | $70.51 | $70.51 | $69.10 | $69.30 | $62.84 | 132,619 |
| 2016-05-10 | $72.00 | $72.00 | $70.67 | $71.08 | $64.45 | 89,008 |
| 2016-05-09 | $69.85 | $71.94 | $69.85 | $71.49 | $64.82 | 156,464 |
| 2016-05-06 | $69.31 | $70.09 | $68.18 | $70.01 | $63.48 | 172,410 |
| 2016-05-05 | $68.97 | $69.50 | $67.89 | $69.31 | $62.85 | 188,592 |
| 2016-05-04 | $68.15 | $69.36 | $67.14 | $68.96 | $62.53 | 158,203 |
| 2016-05-03 | $69.44 | $70.20 | $68.19 | $68.56 | $62.17 | 142,043 |
| 2016-05-02 | $69.29 | $70.05 | $68.66 | $69.94 | $63.42 | 123,173 |
| 2016-04-29 | $71.50 | $71.50 | $69.20 | $69.22 | $62.77 | 177,638 |
| 2016-04-28 | $72.42 | $73.33 | $71.65 | $71.75 | $65.06 | 194,816 |
| 2016-04-27 | $70.69 | $72.78 | $69.53 | $72.61 | $65.84 | 224,577 |
| 2016-04-26 | $69.33 | $71.17 | $69.14 | $70.91 | $64.30 | 152,924 |
| 2016-04-25 | $68.93 | $69.51 | $68.51 | $69.01 | $62.58 | 144,142 |
| 2016-04-22 | $68.09 | $69.85 | $68.04 | $69.19 | $62.74 | 184,480 |
| 2016-04-21 | $68.32 | $68.56 | $67.59 | $68.35 | $61.98 | 161,302 |
| 2016-04-20 | $68.35 | $68.98 | $67.86 | $68.54 | $62.15 | 139,847 |
| 2016-04-19 | $69.76 | $70.16 | $68.22 | $68.55 | $62.16 | 154,583 |
| 2016-04-18 | $69.13 | $69.96 | $68.11 | $69.54 | $63.06 | 85,306 |
| 2016-04-15 | $68.81 | $69.29 | $67.99 | $69.21 | $62.76 | 100,483 |
| 2016-04-14 | $69.60 | $69.98 | $68.42 | $69.19 | $62.74 | 105,275 |
| 2016-04-13 | $68.50 | $69.87 | $68.10 | $69.73 | $63.23 | 176,700 |
| 2016-04-12 | $67.60 | $68.45 | $67.03 | $68.09 | $61.74 | 157,329 |
| 2016-04-11 | $68.43 | $68.99 | $67.59 | $67.64 | $61.33 | 117,624 |
| 2016-04-08 | $68.35 | $68.45 | $67.48 | $68.22 | $61.86 | 121,097 |
| 2016-04-07 | $70.09 | $70.09 | $67.95 | $68.06 | $61.71 | 198,909 |
| 2016-04-06 | $70.14 | $70.89 | $68.24 | $70.30 | $63.75 | 91,415 |
| 2016-04-05 | $70.25 | $71.78 | $69.71 | $70.00 | $63.47 | 163,282 |
| 2016-04-04 | $71.67 | $71.74 | $70.33 | $70.56 | $63.98 | 160,814 |
| 2016-04-01 | $70.85 | $72.25 | $70.21 | $71.56 | $64.89 | 191,353 |
| 2016-03-31 | $72.78 | $73.86 | $71.33 | $71.47 | $64.81 | 245,011 |
| 2016-03-30 | $73.06 | $73.46 | $72.17 | $72.94 | $66.14 | 205,387 |
| 2016-03-29 | $71.39 | $73.68 | $71.39 | $73.18 | $66.36 | 280,369 |
| 2016-03-28 | $69.94 | $71.39 | $69.71 | $70.79 | $64.19 | 272,279 |
| 2016-03-24 | $68.14 | $69.74 | $67.74 | $69.68 | $63.18 | 139,104 |
| 2016-03-23 | $68.51 | $69.12 | $67.21 | $68.25 | $61.89 | 198,845 |
| 2016-03-22 | $68.40 | $69.51 | $68.26 | $68.80 | $62.39 | 177,553 |
| 2016-03-21 | $69.05 | $70.49 | $68.63 | $68.89 | $62.47 | 181,411 |
| 2016-03-18 | $70.31 | $71.03 | $68.87 | $68.96 | $62.53 | 525,520 |
| 2016-03-17 | $66.84 | $70.08 | $65.77 | $69.87 | $63.36 | 200,379 |
| 2016-03-16 | $67.08 | $67.97 | $66.39 | $67.00 | $60.75 | 226,441 |
| 2016-03-15 | $68.53 | $69.72 | $67.44 | $67.56 | $61.26 | 203,587 |
| 2016-03-14 | $69.40 | $69.43 | $68.53 | $68.64 | $62.24 | 214,627 |
| 2016-03-11 | $68.38 | $69.50 | $67.95 | $69.42 | $62.95 | 143,868 |
| 2016-03-10 | $68.67 | $69.79 | $67.32 | $68.01 | $61.54 | 146,436 |
| 2016-03-09 | $67.91 | $69.21 | $67.62 | $68.40 | $61.89 | 128,645 |
| 2016-03-08 | $68.43 | $69.14 | $67.62 | $67.65 | $61.21 | 147,357 |
| 2016-03-07 | $69.02 | $69.60 | $68.49 | $68.89 | $62.33 | 232,342 |
| 2016-03-04 | $68.16 | $69.37 | $68.00 | $69.34 | $62.74 | 168,078 |
| 2016-03-03 | $67.63 | $68.17 | $67.03 | $68.10 | $61.62 | 223,279 |
| 2016-03-02 | $68.34 | $68.34 | $67.15 | $67.67 | $61.23 | 154,126 |
| 2016-03-01 | $68.91 | $68.99 | $68.00 | $68.39 | $61.88 | 400,115 |
| 2016-02-29 | $68.33 | $68.97 | $68.24 | $68.37 | $61.86 | 187,445 |
| 2016-02-26 | $68.63 | $69.21 | $68.03 | $68.30 | $61.80 | 211,953 |
| 2016-02-25 | $68.17 | $68.53 | $67.06 | $68.42 | $61.91 | 149,508 |
| 2016-02-24 | $66.02 | $68.10 | $65.50 | $67.82 | $61.36 | 165,546 |
| 2016-02-23 | $66.27 | $67.84 | $66.27 | $66.88 | $60.51 | 177,033 |
| 2016-02-22 | $65.77 | $67.05 | $65.77 | $66.64 | $60.30 | 184,920 |
| 2016-02-19 | $64.34 | $65.58 | $63.89 | $65.52 | $59.28 | 207,760 |
| 2016-02-18 | $65.07 | $65.33 | $63.56 | $64.46 | $58.32 | 278,782 |
| 2016-02-17 | $64.46 | $65.94 | $64.13 | $65.12 | $58.92 | 274,746 |
| 2016-02-16 | $63.35 | $64.69 | $63.30 | $64.09 | $57.99 | 362,482 |
| 2016-02-12 | $63.00 | $63.26 | $62.11 | $62.73 | $56.76 | 404,699 |
| 2016-02-11 | $62.00 | $62.81 | $61.32 | $62.25 | $56.32 | 312,202 |
| 2016-02-10 | $63.45 | $64.13 | $62.75 | $62.93 | $56.94 | 242,239 |
| 2016-02-09 | $62.81 | $64.08 | $62.70 | $62.88 | $56.89 | 285,602 |
| 2016-02-08 | $63.44 | $64.15 | $62.68 | $63.14 | $57.13 | 357,011 |
| 2016-02-05 | $63.92 | $64.97 | $63.66 | $64.08 | $57.98 | 288,671 |
| 2016-02-04 | $63.83 | $64.77 | $62.74 | $64.26 | $58.14 | 174,838 |
| 2016-02-03 | $64.81 | $66.15 | $63.03 | $64.26 | $58.14 | 179,397 |
| 2016-02-02 | $65.08 | $66.88 | $63.66 | $64.11 | $58.01 | 233,213 |
| 2016-02-01 | $65.38 | $66.11 | $64.27 | $65.55 | $59.31 | 259,999 |
| 2016-01-29 | $63.84 | $65.80 | $63.84 | $65.75 | $59.49 | 217,040 |
| 2016-01-28 | $64.08 | $64.99 | $62.72 | $63.73 | $57.66 | 171,315 |
| 2016-01-27 | $64.79 | $65.63 | $63.16 | $63.65 | $57.59 | 262,090 |
| 2016-01-26 | $62.58 | $65.19 | $61.37 | $64.33 | $58.21 | 452,522 |
| 2016-01-25 | $63.82 | $64.49 | $61.81 | $61.88 | $55.99 | 318,748 |
| 2016-01-22 | $63.23 | $64.05 | $62.77 | $63.86 | $57.78 | 402,316 |
| 2016-01-21 | $62.04 | $62.84 | $61.07 | $62.04 | $56.13 | 406,345 |
| 2016-01-20 | $61.22 | $62.65 | $59.66 | $61.94 | $56.04 | 293,205 |
| 2016-01-19 | $64.30 | $65.07 | $61.39 | $62.17 | $56.25 | 411,117 |
| 2016-01-15 | $63.60 | $66.08 | $63.00 | $64.40 | $58.27 | 552,788 |
| 2016-01-14 | $64.19 | $65.97 | $63.61 | $65.04 | $58.85 | 344,360 |
| 2016-01-13 | $66.55 | $67.03 | $63.07 | $63.76 | $57.69 | 561,443 |
| 2016-01-12 | $62.95 | $67.54 | $61.97 | $66.77 | $60.41 | 742,361 |
| 2016-01-11 | $63.39 | $65.62 | $62.99 | $63.32 | $57.29 | 378,343 |
| 2016-01-08 | $64.86 | $64.86 | $62.62 | $62.72 | $56.75 | 248,924 |
| 2016-01-07 | $63.49 | $65.81 | $63.36 | $64.85 | $58.68 | 256,206 |
| 2016-01-06 | $63.52 | $64.98 | $63.52 | $64.24 | $58.12 | 189,082 |
| 2016-01-05 | $64.97 | $64.97 | $63.75 | $64.65 | $58.50 | 297,024 |
| 2016-01-04 | $65.10 | $65.52 | $63.90 | $64.61 | $58.46 | 298,437 |
| 2015-12-31 | $67.92 | $68.67 | $66.20 | $66.22 | $59.92 | 195,291 |
| 2015-12-30 | $66.72 | $68.12 | $66.08 | $67.72 | $61.27 | 216,177 |
| 2015-12-29 | $66.00 | $66.85 | $65.73 | $66.52 | $60.19 | 197,588 |
| 2015-12-28 | $65.04 | $66.15 | $64.63 | $65.98 | $59.70 | 174,078 |
| 2015-12-24 | $64.80 | $65.58 | $64.46 | $64.89 | $58.71 | 69,659 |
| 2015-12-23 | $64.79 | $65.34 | $63.85 | $65.00 | $58.81 | 128,930 |
| 2015-12-22 | $63.56 | $64.82 | $62.47 | $64.36 | $58.23 | 341,904 |
| 2015-12-21 | $64.31 | $69.02 | $62.25 | $63.52 | $57.47 | 634,266 |
| 2015-12-18 | $67.20 | $67.20 | $65.62 | $65.74 | $59.48 | 814,138 |
| 2015-12-17 | $69.38 | $70.03 | $67.63 | $67.72 | $61.27 | 234,924 |
| 2015-12-16 | $70.53 | $71.81 | $68.56 | $69.66 | $63.03 | 228,600 |
| 2015-12-15 | $69.20 | $70.65 | $68.76 | $70.02 | $63.35 | 185,849 |
| 2015-12-14 | $69.52 | $70.70 | $68.35 | $69.45 | $62.84 | 261,331 |
| 2015-12-11 | $70.49 | $71.52 | $69.54 | $69.59 | $62.97 | 196,279 |
| 2015-12-10 | $72.17 | $72.29 | $70.76 | $71.48 | $64.68 | 144,203 |
| 2015-12-09 | $72.32 | $73.09 | $72.05 | $72.24 | $65.23 | 210,895 |
| 2015-12-08 | $72.06 | $72.98 | $71.91 | $72.33 | $65.31 | 253,270 |
| 2015-12-07 | $74.76 | $76.12 | $72.22 | $73.03 | $65.94 | 308,101 |
| 2015-12-04 | $74.82 | $75.71 | $71.07 | $74.58 | $67.34 | 261,322 |
| 2015-12-03 | $74.65 | $75.33 | $73.90 | $74.57 | $67.33 | 233,203 |
| 2015-12-02 | $74.88 | $76.73 | $71.60 | $74.56 | $67.32 | 211,380 |
| 2015-12-01 | $74.22 | $77.00 | $73.63 | $74.25 | $67.04 | 139,889 |
| 2015-11-30 | $75.16 | $75.80 | $73.72 | $74.04 | $66.85 | 135,949 |
| 2015-11-27 | $74.87 | $75.20 | $74.02 | $75.11 | $67.82 | 65,222 |
| 2015-11-25 | $73.79 | $74.86 | $73.79 | $74.80 | $67.54 | 90,500 |
| 2015-11-24 | $72.81 | $74.01 | $72.81 | $73.66 | $66.51 | 76,668 |
| 2015-11-23 | $72.17 | $73.73 | $72.17 | $73.61 | $66.46 | 133,279 |
| 2015-11-20 | $71.67 | $73.41 | $71.05 | $72.35 | $65.33 | 180,031 |
| 2015-11-19 | $73.67 | $74.15 | $70.82 | $71.16 | $64.25 | 240,450 |
| 2015-11-18 | $73.34 | $73.93 | $72.65 | $73.42 | $66.29 | 165,104 |
| 2015-11-17 | $72.00 | $74.40 | $71.99 | $73.56 | $66.42 | 216,036 |
| 2015-11-16 | $70.82 | $72.02 | $70.53 | $71.85 | $64.87 | 170,810 |
| 2015-11-13 | $71.73 | $72.00 | $70.29 | $70.55 | $63.70 | 178,603 |
| 2015-11-12 | $71.60 | $73.24 | $70.71 | $72.19 | $65.18 | 153,440 |
| 2015-11-11 | $73.14 | $73.52 | $72.58 | $73.14 | $66.04 | 97,894 |
| 2015-11-10 | $72.07 | $73.57 | $72.07 | $73.50 | $66.36 | 126,910 |
| 2015-11-09 | $73.21 | $73.21 | $72.07 | $72.26 | $65.24 | 159,027 |
| 2015-11-06 | $72.01 | $73.51 | $71.71 | $73.42 | $66.29 | 119,654 |
| 2015-11-05 | $73.07 | $73.30 | $72.04 | $72.41 | $65.38 | 235,552 |
| 2015-11-04 | $73.32 | $73.61 | $72.20 | $73.24 | $66.13 | 181,445 |
| 2015-11-03 | $73.68 | $73.96 | $73.15 | $73.51 | $66.37 | 247,588 |
| 2015-11-02 | $74.25 | $74.30 | $72.93 | $73.99 | $66.81 | 241,386 |
| 2015-10-30 | $74.49 | $75.51 | $73.78 | $74.17 | $66.97 | 253,514 |
| 2015-10-29 | $75.91 | $76.43 | $74.23 | $74.83 | $67.57 | 162,787 |
| 2015-10-28 | $75.68 | $76.44 | $74.92 | $75.99 | $68.61 | 186,139 |
| 2015-10-27 | $75.50 | $77.00 | $71.98 | $75.57 | $68.23 | 431,333 |
| 2015-10-26 | $73.96 | $75.96 | $72.97 | $75.76 | $68.40 | 210,390 |
| 2015-10-23 | $74.02 | $76.09 | $71.77 | $73.65 | $66.50 | 261,097 |
| 2015-10-22 | $71.26 | $74.09 | $70.70 | $72.83 | $65.76 | 469,973 |
| 2015-10-21 | $71.52 | $71.69 | $70.50 | $70.81 | $63.94 | 188,067 |
| 2015-10-20 | $71.02 | $71.82 | $70.73 | $71.46 | $64.52 | 267,376 |
| 2015-10-19 | $70.32 | $71.00 | $70.30 | $70.59 | $63.74 | 132,947 |
| 2015-10-16 | $70.63 | $71.21 | $69.54 | $70.42 | $63.58 | 145,582 |
| 2015-10-15 | $69.31 | $70.57 | $68.09 | $70.53 | $63.68 | 167,710 |
| 2015-10-14 | $70.10 | $70.71 | $68.77 | $68.93 | $62.24 | 165,039 |
| 2015-10-13 | $70.54 | $71.45 | $69.81 | $69.96 | $63.17 | 176,182 |
| 2015-10-12 | $70.39 | $71.31 | $70.10 | $70.99 | $64.10 | 146,090 |
| 2015-10-09 | $70.27 | $70.74 | $70.04 | $70.18 | $63.37 | 183,170 |
| 2015-10-08 | $68.57 | $70.18 | $68.18 | $70.14 | $63.33 | 226,066 |
| 2015-10-07 | $68.74 | $69.26 | $67.91 | $68.63 | $61.97 | 220,225 |
| 2015-10-06 | $69.23 | $69.54 | $67.67 | $68.49 | $61.84 | 147,698 |
| 2015-10-05 | $68.21 | $69.25 | $67.88 | $69.20 | $62.48 | 247,242 |
| 2015-10-02 | $66.93 | $68.08 | $66.03 | $67.91 | $61.32 | 193,002 |
| 2015-10-01 | $67.44 | $67.80 | $66.38 | $67.36 | $60.82 | 196,384 |
| 2015-09-30 | $68.10 | $68.40 | $66.68 | $67.55 | $60.99 | 388,447 |
| 2015-09-29 | $66.93 | $67.77 | $66.70 | $67.35 | $60.81 | 264,953 |
| 2015-09-28 | $66.92 | $67.52 | $64.21 | $66.81 | $60.32 | 208,638 |
| 2015-09-25 | $67.59 | $68.81 | $66.95 | $67.52 | $60.96 | 381,787 |
| 2015-09-24 | $67.53 | $67.60 | $66.39 | $66.98 | $60.48 | 160,106 |
| 2015-09-23 | $67.62 | $68.09 | $67.20 | $67.76 | $61.18 | 121,599 |
| 2015-09-22 | $67.43 | $67.90 | $67.23 | $67.49 | $60.94 | 208,892 |
| 2015-09-21 | $66.74 | $68.68 | $66.19 | $68.02 | $61.42 | 204,585 |
| 2015-09-18 | $65.11 | $66.97 | $65.11 | $66.34 | $59.90 | 218,430 |
| 2015-09-17 | $64.82 | $66.87 | $64.82 | $66.09 | $59.67 | 218,117 |
| 2015-09-16 | $64.64 | $65.56 | $64.50 | $64.80 | $58.51 | 254,601 |
| 2015-09-15 | $63.98 | $64.74 | $63.63 | $64.10 | $57.88 | 142,172 |
| 2015-09-14 | $63.47 | $64.98 | $63.30 | $63.88 | $57.68 | 131,926 |
| 2015-09-11 | $62.06 | $63.18 | $61.80 | $63.13 | $57.00 | 115,407 |
| 2015-09-10 | $62.33 | $63.00 | $62.14 | $62.50 | $56.43 | 105,824 |
| 2015-09-09 | $63.73 | $63.73 | $62.30 | $62.35 | $56.30 | 132,267 |
| 2015-09-08 | $63.17 | $63.52 | $62.01 | $63.14 | $57.01 | 107,417 |
| 2015-09-04 | $62.14 | $62.93 | $61.83 | $62.14 | $56.11 | 62,488 |
Monro Inc (MNRO) News Headlines
Recent Monro Inc (MNRO) News
Similar Companies to Monro Inc (MNRO) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |