ModivCare Inc (MODV) Exchange: NASDAQ
Data as of Oct. 6, 2025
$2.35 ($0.01) 0.43%
ModivCare Inc - Daily Information
Click for more stock information on ModivCare Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $2.34 |
| Previous Close | $2.35 |
| High | $2.50 |
| Low | $2.34 |
| Adjusted Open | $2.34 |
| Previous Adjusted Close | $2.35 |
| Adjusted High | $2.50 |
| Adjusted Low | $2.34 |
About ModivCare Inc (MODV)
ModivCare Inc. (“ModivCare”) is a technology-enabled healthcare services company that provides a suite of integrated supportive care solutions for public and private payors and their patients. Our value-based solutions address the social determinants of health (SDoH), enable greater access to care, reduce costs, and improve outcomes. We are a leading provider of non-emergency medical transportation (NEMT), personal and home care, and nutritional meal delivery. ModivCare also holds a minority equity interest in CCHN Group Holdings, Inc. and its subsidiaries (“Matrix Medical Network”), which partners with leading health plans and providers nationally, delivering a broad array of assessment and care management services to individuals that improve health outcomes and health plan financial performance.
Invest in ModivCare Inc (MODV)
Historical Stock Data for ModivCare Inc (MODV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $2.34 | $2.50 | $2.34 | $2.35 | $2.35 | 162,437 |
| 2025-08-14 | $2.24 | $2.38 | $2.16 | $2.34 | $2.34 | 190,528 |
| 2025-08-13 | $2.34 | $2.40 | $2.22 | $2.24 | $2.24 | 314,496 |
| 2025-08-12 | $2.25 | $2.43 | $2.20 | $2.28 | $2.28 | 160,584 |
| 2025-08-11 | $2.36 | $2.43 | $2.26 | $2.27 | $2.27 | 192,857 |
| 2025-08-08 | $2.33 | $2.52 | $2.27 | $2.41 | $2.41 | 292,513 |
| 2025-08-07 | $2.42 | $2.55 | $2.31 | $2.33 | $2.33 | 221,583 |
| 2025-08-06 | $2.59 | $2.67 | $2.34 | $2.40 | $2.40 | 255,326 |
| 2025-08-05 | $2.80 | $2.83 | $2.52 | $2.59 | $2.59 | 297,906 |
| 2025-08-04 | $2.68 | $2.92 | $2.68 | $2.79 | $2.79 | 183,237 |
| 2025-08-01 | $2.82 | $2.86 | $2.61 | $2.70 | $2.70 | 257,881 |
| 2025-07-31 | $3.08 | $3.09 | $2.71 | $2.89 | $2.89 | 530,319 |
| 2025-07-30 | $3.06 | $3.20 | $2.92 | $3.04 | $3.04 | 468,077 |
| 2025-07-29 | $3.06 | $3.15 | $2.88 | $3.02 | $3.02 | 412,667 |
| 2025-07-28 | $3.06 | $3.25 | $3.00 | $3.08 | $3.08 | 329,304 |
| 2025-07-25 | $3.04 | $3.16 | $3.00 | $3.04 | $3.04 | 129,226 |
| 2025-07-24 | $3.22 | $3.24 | $3.00 | $3.05 | $3.05 | 307,479 |
| 2025-07-23 | $3.28 | $3.43 | $3.20 | $3.23 | $3.23 | 583,016 |
| 2025-07-22 | $2.92 | $3.35 | $2.91 | $3.19 | $3.19 | 602,603 |
| 2025-07-21 | $3.10 | $3.15 | $2.91 | $2.91 | $2.91 | 308,859 |
| 2025-07-18 | $3.08 | $3.18 | $2.98 | $3.00 | $3.00 | 373,811 |
| 2025-07-17 | $3.01 | $3.17 | $2.98 | $3.04 | $3.04 | 334,085 |
| 2025-07-16 | $3.15 | $3.26 | $2.87 | $2.91 | $2.91 | 657,200 |
| 2025-07-15 | $3.26 | $3.34 | $3.10 | $3.10 | $3.10 | 330,630 |
| 2025-07-14 | $3.20 | $3.39 | $3.20 | $3.30 | $3.30 | 383,618 |
| 2025-07-11 | $3.74 | $3.74 | $3.20 | $3.21 | $3.21 | 659,405 |
| 2025-07-10 | $4.15 | $4.20 | $3.72 | $3.73 | $3.73 | 420,157 |
| 2025-07-09 | $3.89 | $4.16 | $3.68 | $4.15 | $4.15 | 639,853 |
| 2025-07-08 | $3.33 | $4.06 | $3.19 | $3.86 | $3.86 | 1,875,129 |
| 2025-07-07 | $3.24 | $3.50 | $3.13 | $3.29 | $3.29 | 516,050 |
| 2025-07-03 | $3.14 | $3.29 | $3.08 | $3.25 | $3.25 | 439,972 |
| 2025-07-02 | $3.15 | $3.18 | $3.01 | $3.14 | $3.14 | 369,818 |
| 2025-07-01 | $3.19 | $3.24 | $3.10 | $3.14 | $3.14 | 439,902 |
| 2025-06-30 | $3.50 | $3.55 | $3.01 | $3.12 | $3.12 | 952,818 |
| 2025-06-27 | $3.69 | $3.74 | $3.41 | $3.41 | $3.41 | 2,263,445 |
| 2025-06-26 | $3.58 | $3.69 | $3.38 | $3.52 | $3.52 | 662,581 |
| 2025-06-25 | $3.29 | $3.97 | $3.03 | $3.44 | $3.44 | 3,007,609 |
| 2025-06-24 | $3.40 | $3.47 | $3.20 | $3.21 | $3.21 | 614,503 |
| 2025-06-23 | $3.23 | $3.55 | $3.13 | $3.39 | $3.39 | 820,495 |
| 2025-06-20 | $3.60 | $3.74 | $3.24 | $3.24 | $3.24 | 1,145,962 |
| 2025-06-18 | $3.25 | $3.79 | $3.20 | $3.62 | $3.62 | 1,390,091 |
| 2025-06-17 | $3.18 | $3.52 | $3.08 | $3.25 | $3.25 | 1,013,884 |
| 2025-06-16 | $3.01 | $3.37 | $2.94 | $3.28 | $3.28 | 989,833 |
| 2025-06-13 | $3.24 | $3.39 | $2.83 | $2.92 | $2.92 | 1,434,155 |
| 2025-06-12 | $3.59 | $3.70 | $3.30 | $3.34 | $3.34 | 1,543,464 |
| 2025-06-11 | $3.36 | $4.34 | $3.27 | $3.65 | $3.65 | 7,122,379 |
| 2025-06-10 | $3.47 | $3.64 | $3.11 | $3.26 | $3.26 | 2,559,593 |
| 2025-06-09 | $3.90 | $3.90 | $2.92 | $3.47 | $3.47 | 4,642,501 |
| 2025-06-06 | $4.02 | $4.65 | $3.61 | $3.95 | $3.95 | 10,496,160 |
| 2025-06-05 | $2.50 | $4.46 | $2.48 | $4.16 | $4.16 | 67,718,647 |
| 2025-06-04 | $2.05 | $2.90 | $2.05 | $2.31 | $2.31 | 33,841,632 |
| 2025-06-03 | $1.90 | $2.47 | $1.65 | $1.92 | $1.92 | 12,893,709 |
| 2025-06-02 | $1.10 | $3.48 | $1.10 | $2.20 | $2.20 | 99,796,731 |
| 2025-05-30 | $1.34 | $1.43 | $1.04 | $1.12 | $1.12 | 3,491,802 |
| 2025-05-29 | $0.89 | $1.55 | $0.88 | $1.31 | $1.31 | 23,951,653 |
| 2025-05-28 | $0.91 | $0.93 | $0.87 | $0.89 | $0.89 | 149,194 |
| 2025-05-27 | $0.90 | $0.94 | $0.87 | $0.93 | $0.93 | 483,852 |
| 2025-05-23 | $0.89 | $0.93 | $0.87 | $0.90 | $0.90 | 175,393 |
| 2025-05-22 | $0.87 | $0.95 | $0.87 | $0.91 | $0.91 | 296,619 |
| 2025-05-21 | $0.94 | $1.03 | $0.87 | $0.89 | $0.89 | 453,536 |
| 2025-05-20 | $0.90 | $1.00 | $0.88 | $0.96 | $0.96 | 377,393 |
| 2025-05-19 | $0.90 | $0.96 | $0.88 | $0.92 | $0.92 | 494,512 |
| 2025-05-16 | $0.92 | $1.03 | $0.88 | $0.92 | $0.92 | 578,234 |
| 2025-05-15 | $0.99 | $1.01 | $0.88 | $0.89 | $0.89 | 321,364 |
| 2025-05-14 | $1.16 | $1.22 | $0.95 | $0.98 | $0.98 | 682,844 |
| 2025-05-13 | $1.25 | $1.27 | $1.14 | $1.16 | $1.16 | 245,720 |
| 2025-05-12 | $1.25 | $1.27 | $1.14 | $1.24 | $1.24 | 363,971 |
| 2025-05-09 | $1.10 | $1.20 | $1.07 | $1.17 | $1.17 | 439,180 |
| 2025-05-08 | $1.37 | $1.42 | $1.30 | $1.35 | $1.35 | 430,344 |
| 2025-05-07 | $1.39 | $1.45 | $1.28 | $1.35 | $1.35 | 302,163 |
| 2025-05-06 | $1.43 | $1.51 | $1.29 | $1.42 | $1.42 | 229,642 |
| 2025-05-05 | $1.40 | $1.54 | $1.29 | $1.41 | $1.41 | 349,409 |
| 2025-05-02 | $1.43 | $1.53 | $1.32 | $1.46 | $1.46 | 407,440 |
| 2025-05-01 | $1.17 | $1.42 | $1.15 | $1.38 | $1.38 | 592,782 |
| 2025-04-30 | $1.33 | $1.33 | $1.14 | $1.19 | $1.19 | 374,710 |
| 2025-04-29 | $1.42 | $1.42 | $1.25 | $1.27 | $1.27 | 257,694 |
| 2025-04-28 | $1.46 | $1.62 | $1.39 | $1.40 | $1.40 | 358,783 |
| 2025-04-25 | $1.57 | $1.61 | $1.38 | $1.47 | $1.47 | 580,005 |
| 2025-04-24 | $1.36 | $1.65 | $1.27 | $1.54 | $1.54 | 1,786,806 |
| 2025-04-23 | $1.04 | $1.39 | $1.03 | $1.32 | $1.32 | 1,358,864 |
| 2025-04-22 | $1.01 | $1.05 | $0.97 | $1.00 | $1.00 | 569,861 |
| 2025-04-21 | $0.99 | $1.03 | $0.96 | $1.00 | $1.00 | 418,562 |
| 2025-04-17 | $1.11 | $1.11 | $0.96 | $0.99 | $0.99 | 656,916 |
| 2025-04-16 | $1.14 | $1.22 | $1.08 | $1.13 | $1.13 | 202,263 |
| 2025-04-15 | $1.26 | $1.34 | $1.10 | $1.12 | $1.12 | 192,722 |
| 2025-04-14 | $1.15 | $1.32 | $1.15 | $1.29 | $1.29 | 291,201 |
| 2025-04-11 | $1.23 | $1.25 | $1.10 | $1.14 | $1.14 | 310,127 |
| 2025-04-10 | $1.33 | $1.33 | $1.11 | $1.27 | $1.27 | 305,610 |
| 2025-04-09 | $1.15 | $1.38 | $0.98 | $1.37 | $1.37 | 776,323 |
| 2025-04-08 | $1.13 | $1.37 | $1.09 | $1.10 | $1.10 | 427,980 |
| 2025-04-07 | $1.06 | $1.19 | $1.06 | $1.09 | $1.09 | 310,523 |
| 2025-04-04 | $1.29 | $1.29 | $1.11 | $1.13 | $1.13 | 274,121 |
| 2025-04-03 | $1.34 | $1.41 | $1.27 | $1.27 | $1.27 | 213,082 |
| 2025-04-02 | $1.34 | $1.54 | $1.29 | $1.43 | $1.43 | 352,959 |
| 2025-04-01 | $1.29 | $1.45 | $1.24 | $1.38 | $1.38 | 701,135 |
| 2025-03-31 | $1.44 | $1.48 | $1.31 | $1.32 | $1.32 | 257,960 |
| 2025-03-28 | $1.58 | $1.60 | $1.38 | $1.40 | $1.40 | 399,215 |
| 2025-03-27 | $1.70 | $1.75 | $1.60 | $1.60 | $1.60 | 506,659 |
| 2025-03-26 | $1.82 | $1.95 | $1.71 | $1.73 | $1.73 | 476,192 |
| 2025-03-25 | $1.95 | $1.97 | $1.68 | $1.77 | $1.77 | 710,841 |
| 2025-03-24 | $2.12 | $2.26 | $1.91 | $1.94 | $1.94 | 806,861 |
| 2025-03-21 | $2.15 | $2.23 | $2.07 | $2.12 | $2.12 | 492,850 |
| 2025-03-20 | $2.51 | $2.57 | $2.17 | $2.18 | $2.18 | 283,193 |
| 2025-03-19 | $2.62 | $2.67 | $2.44 | $2.51 | $2.51 | 260,044 |
| 2025-03-18 | $2.28 | $2.63 | $2.22 | $2.62 | $2.62 | 399,687 |
| 2025-03-17 | $2.39 | $2.51 | $2.21 | $2.31 | $2.31 | 361,898 |
| 2025-03-14 | $2.21 | $2.33 | $2.10 | $2.30 | $2.30 | 738,125 |
| 2025-03-13 | $2.25 | $2.51 | $2.16 | $2.23 | $2.23 | 680,801 |
| 2025-03-12 | $2.48 | $2.55 | $2.20 | $2.28 | $2.28 | 517,143 |
| 2025-03-11 | $2.54 | $2.71 | $2.36 | $2.44 | $2.44 | 402,150 |
| 2025-03-10 | $2.70 | $2.81 | $2.33 | $2.54 | $2.54 | 659,513 |
| 2025-03-07 | $3.55 | $4.47 | $2.70 | $2.75 | $2.75 | 1,340,484 |
| 2025-03-06 | $3.29 | $3.64 | $3.00 | $3.55 | $3.55 | 567,753 |
| 2025-03-05 | $3.17 | $3.47 | $3.12 | $3.36 | $3.36 | 353,418 |
| 2025-03-04 | $3.32 | $3.39 | $3.00 | $3.13 | $3.13 | 310,834 |
| 2025-03-03 | $3.30 | $3.64 | $3.04 | $3.37 | $3.37 | 646,067 |
| 2025-02-28 | $4.07 | $4.16 | $3.22 | $3.30 | $3.30 | 522,344 |
| 2025-02-27 | $4.38 | $4.48 | $4.02 | $4.03 | $4.03 | 286,305 |
| 2025-02-26 | $5.12 | $5.17 | $4.39 | $4.44 | $4.44 | 243,677 |
| 2025-02-25 | $4.91 | $5.30 | $4.73 | $5.15 | $5.15 | 242,595 |
| 2025-02-24 | $5.04 | $5.30 | $4.52 | $4.96 | $4.96 | 387,766 |
| 2025-02-21 | $5.58 | $5.58 | $4.94 | $5.05 | $5.05 | 520,384 |
| 2025-02-20 | $5.68 | $5.68 | $5.40 | $5.54 | $5.54 | 336,092 |
| 2025-02-19 | $6.09 | $6.09 | $5.75 | $5.75 | $5.75 | 223,334 |
| 2025-02-18 | $5.95 | $6.06 | $5.73 | $6.03 | $6.03 | 319,801 |
| 2025-02-14 | $5.95 | $6.24 | $5.76 | $5.90 | $5.90 | 355,826 |
| 2025-02-13 | $5.56 | $5.87 | $5.24 | $5.87 | $5.87 | 269,338 |
| 2025-02-12 | $5.59 | $5.88 | $5.33 | $5.49 | $5.49 | 360,151 |
| 2025-02-11 | $5.60 | $5.96 | $5.45 | $5.72 | $5.72 | 712,001 |
| 2025-02-10 | $5.21 | $5.77 | $4.91 | $5.73 | $5.73 | 803,252 |
| 2025-02-07 | $4.27 | $5.33 | $4.24 | $5.13 | $5.13 | 1,093,964 |
| 2025-02-06 | $4.20 | $4.44 | $4.14 | $4.32 | $4.32 | 376,871 |
| 2025-02-05 | $4.76 | $4.91 | $4.16 | $4.24 | $4.24 | 721,560 |
| 2025-02-04 | $4.15 | $5.39 | $4.03 | $4.80 | $4.80 | 2,060,700 |
| 2025-02-03 | $3.87 | $3.99 | $3.64 | $3.84 | $3.84 | 645,537 |
| 2025-01-31 | $4.15 | $4.25 | $3.83 | $4.00 | $4.00 | 1,376,702 |
| 2025-01-30 | $4.67 | $4.67 | $4.15 | $4.18 | $4.18 | 695,671 |
| 2025-01-29 | $4.94 | $4.99 | $4.59 | $4.61 | $4.61 | 390,073 |
| 2025-01-28 | $4.98 | $5.28 | $4.90 | $4.99 | $4.99 | 492,945 |
| 2025-01-27 | $5.14 | $5.43 | $4.98 | $5.10 | $5.10 | 580,104 |
| 2025-01-24 | $5.15 | $5.50 | $5.04 | $5.23 | $5.23 | 526,054 |
| 2025-01-23 | $5.37 | $5.48 | $4.90 | $5.19 | $5.19 | 1,952,323 |
| 2025-01-22 | $5.95 | $6.10 | $5.39 | $5.42 | $5.42 | 646,953 |
| 2025-01-21 | $6.42 | $6.42 | $5.87 | $5.94 | $5.94 | 704,457 |
| 2025-01-17 | $7.55 | $7.84 | $6.27 | $6.49 | $6.49 | 487,427 |
| 2025-01-16 | $7.10 | $7.50 | $6.52 | $7.35 | $7.35 | 793,317 |
| 2025-01-15 | $6.23 | $7.46 | $6.21 | $7.12 | $7.12 | 1,174,314 |
| 2025-01-14 | $6.79 | $6.90 | $5.55 | $5.93 | $5.93 | 1,184,229 |
| 2025-01-13 | $6.47 | $6.88 | $6.32 | $6.65 | $6.65 | 1,555,898 |
| 2025-01-10 | $12.66 | $12.66 | $6.51 | $6.56 | $6.56 | 2,733,620 |
| 2025-01-08 | $12.47 | $12.76 | $11.80 | $12.49 | $12.49 | 135,399 |
| 2025-01-07 | $11.78 | $12.70 | $11.78 | $12.57 | $12.57 | 172,721 |
| 2025-01-06 | $11.81 | $12.61 | $11.52 | $11.67 | $11.67 | 189,641 |
| 2025-01-03 | $12.47 | $12.47 | $11.66 | $11.67 | $11.67 | 170,590 |
| 2025-01-02 | $11.92 | $12.61 | $11.60 | $12.38 | $12.38 | 281,015 |
| 2024-12-31 | $10.51 | $12.18 | $10.51 | $11.84 | $11.84 | 274,462 |
| 2024-12-30 | $11.21 | $11.27 | $10.20 | $10.44 | $10.44 | 242,246 |
| 2024-12-27 | $11.00 | $11.44 | $10.25 | $11.35 | $11.35 | 335,891 |
| 2024-12-26 | $11.27 | $11.27 | $10.43 | $11.00 | $11.00 | 220,281 |
| 2024-12-24 | $11.15 | $11.45 | $10.98 | $11.39 | $11.39 | 144,937 |
| 2024-12-23 | $11.29 | $11.47 | $10.77 | $11.20 | $11.20 | 225,159 |
| 2024-12-20 | $10.82 | $11.66 | $10.63 | $11.13 | $11.13 | 521,697 |
| 2024-12-19 | $11.73 | $11.73 | $10.70 | $10.89 | $10.89 | 401,070 |
| 2024-12-18 | $14.05 | $14.05 | $11.72 | $11.78 | $11.78 | 367,159 |
| 2024-12-17 | $15.65 | $15.81 | $14.05 | $14.10 | $14.10 | 439,458 |
| 2024-12-16 | $17.40 | $17.60 | $15.85 | $15.90 | $15.90 | 178,152 |
| 2024-12-13 | $17.13 | $17.93 | $16.61 | $17.82 | $17.82 | 199,252 |
| 2024-12-12 | $18.51 | $18.62 | $17.25 | $17.26 | $17.26 | 247,489 |
| 2024-12-11 | $19.07 | $19.07 | $18.47 | $18.75 | $18.75 | 121,929 |
| 2024-12-10 | $18.50 | $18.86 | $17.84 | $18.81 | $18.81 | 125,155 |
| 2024-12-09 | $18.42 | $19.05 | $18.09 | $18.53 | $18.53 | 188,074 |
| 2024-12-06 | $17.83 | $18.14 | $17.61 | $18.07 | $18.07 | 167,109 |
| 2024-12-05 | $17.75 | $17.91 | $17.16 | $17.75 | $17.75 | 126,552 |
| 2024-12-04 | $17.88 | $18.48 | $17.67 | $17.73 | $17.73 | 95,927 |
| 2024-12-03 | $18.64 | $18.74 | $17.93 | $18.00 | $18.00 | 93,682 |
| 2024-12-02 | $18.78 | $19.03 | $17.74 | $18.51 | $18.51 | 246,674 |
| 2024-11-29 | $17.95 | $18.84 | $17.72 | $18.79 | $18.79 | 82,960 |
| 2024-11-27 | $18.10 | $18.35 | $17.78 | $17.94 | $17.94 | 134,258 |
| 2024-11-26 | $17.53 | $18.00 | $17.21 | $17.63 | $17.63 | 142,208 |
| 2024-11-25 | $17.71 | $18.25 | $17.67 | $17.76 | $17.76 | 191,054 |
| 2024-11-22 | $17.71 | $18.07 | $17.53 | $17.79 | $17.79 | 137,900 |
| 2024-11-21 | $16.38 | $17.66 | $16.24 | $17.47 | $17.47 | 157,307 |
| 2024-11-20 | $15.51 | $16.35 | $15.32 | $16.31 | $16.31 | 170,498 |
| 2024-11-19 | $15.68 | $15.76 | $15.31 | $15.59 | $15.59 | 111,910 |
| 2024-11-18 | $16.15 | $16.23 | $15.41 | $15.56 | $15.56 | 188,821 |
| 2024-11-15 | $16.15 | $16.57 | $15.98 | $16.27 | $16.27 | 179,213 |
| 2024-11-14 | $16.84 | $16.89 | $15.70 | $16.06 | $16.06 | 266,686 |
| 2024-11-13 | $17.47 | $17.50 | $16.64 | $16.84 | $16.84 | 176,404 |
| 2024-11-12 | $15.89 | $17.36 | $15.82 | $17.08 | $17.08 | 218,670 |
| 2024-11-11 | $15.55 | $16.34 | $15.43 | $16.18 | $16.18 | 148,848 |
| 2024-11-08 | $17.70 | $17.98 | $15.34 | $15.55 | $15.55 | 326,539 |
| 2024-11-07 | $17.59 | $18.78 | $16.02 | $18.00 | $18.00 | 646,507 |
| 2024-11-06 | $17.46 | $17.46 | $16.44 | $16.95 | $16.95 | 348,238 |
| 2024-11-05 | $16.25 | $16.53 | $15.94 | $16.28 | $16.28 | 187,687 |
| 2024-11-04 | $16.58 | $16.68 | $15.97 | $16.28 | $16.28 | 255,753 |
| 2024-11-01 | $16.25 | $16.50 | $15.92 | $16.18 | $16.18 | 184,658 |
| 2024-10-31 | $16.27 | $16.46 | $15.71 | $16.17 | $16.17 | 241,985 |
| 2024-10-30 | $15.99 | $16.15 | $15.48 | $16.08 | $16.08 | 241,881 |
| 2024-10-29 | $15.53 | $16.24 | $15.09 | $15.48 | $15.48 | 252,672 |
| 2024-10-28 | $15.47 | $16.01 | $15.10 | $15.48 | $15.48 | 251,192 |
| 2024-10-25 | $14.39 | $14.94 | $14.39 | $14.41 | $14.41 | 118,906 |
| 2024-10-24 | $14.29 | $14.55 | $14.07 | $14.35 | $14.35 | 136,792 |
| 2024-10-23 | $13.98 | $14.55 | $13.77 | $14.15 | $14.15 | 228,040 |
| 2024-10-22 | $14.57 | $14.85 | $13.97 | $14.03 | $14.03 | 196,329 |
| 2024-10-21 | $15.88 | $16.15 | $14.43 | $14.57 | $14.57 | 432,363 |
| 2024-10-18 | $16.14 | $16.30 | $15.79 | $15.88 | $15.88 | 371,227 |
| 2024-10-17 | $17.22 | $17.37 | $15.93 | $16.10 | $16.10 | 296,799 |
| 2024-10-16 | $17.08 | $17.59 | $16.70 | $17.22 | $17.22 | 319,053 |
| 2024-10-15 | $16.56 | $17.19 | $16.53 | $16.98 | $16.98 | 244,223 |
| 2024-10-14 | $16.61 | $16.79 | $16.40 | $16.69 | $16.69 | 117,848 |
| 2024-10-11 | $15.91 | $17.15 | $15.91 | $16.67 | $16.67 | 337,341 |
| 2024-10-10 | $16.16 | $16.25 | $15.68 | $15.92 | $15.92 | 111,999 |
| 2024-10-09 | $16.07 | $16.37 | $15.85 | $16.16 | $16.16 | 165,551 |
| 2024-10-08 | $15.67 | $16.53 | $15.56 | $16.16 | $16.16 | 210,153 |
| 2024-10-07 | $16.94 | $16.94 | $15.38 | $15.86 | $15.86 | 384,570 |
| 2024-10-04 | $17.25 | $17.77 | $16.87 | $16.94 | $16.94 | 311,391 |
| 2024-10-03 | $17.61 | $17.61 | $15.92 | $16.80 | $16.80 | 656,192 |
| 2024-10-02 | $17.30 | $19.13 | $17.19 | $17.64 | $17.64 | 945,731 |
| 2024-10-01 | $14.28 | $14.89 | $14.04 | $14.48 | $14.48 | 315,475 |
| 2024-09-30 | $13.99 | $15.17 | $13.87 | $14.28 | $14.28 | 1,143,553 |
| 2024-09-27 | $12.28 | $14.40 | $12.01 | $14.01 | $14.01 | 1,133,112 |
| 2024-09-26 | $11.77 | $12.54 | $11.47 | $12.12 | $12.12 | 408,497 |
| 2024-09-25 | $12.15 | $12.15 | $11.44 | $11.66 | $11.66 | 232,542 |
| 2024-09-24 | $12.05 | $12.28 | $11.81 | $11.96 | $11.96 | 325,742 |
| 2024-09-23 | $11.90 | $12.47 | $11.90 | $11.97 | $11.97 | 489,930 |
| 2024-09-20 | $12.56 | $12.76 | $11.82 | $11.91 | $11.91 | 570,889 |
| 2024-09-19 | $13.78 | $13.80 | $12.67 | $12.71 | $12.71 | 457,883 |
| 2024-09-18 | $13.44 | $14.23 | $13.26 | $13.50 | $13.50 | 466,186 |
| 2024-09-17 | $12.72 | $13.85 | $12.52 | $13.46 | $13.46 | 888,199 |
| 2024-09-16 | $14.58 | $14.58 | $12.26 | $12.72 | $12.72 | 752,540 |
| 2024-09-13 | $13.00 | $14.74 | $12.03 | $14.12 | $14.12 | 1,711,576 |
| 2024-09-12 | $23.65 | $23.81 | $11.00 | $12.76 | $12.76 | 3,577,988 |
| 2024-09-11 | $30.07 | $31.23 | $29.65 | $31.19 | $31.19 | 93,892 |
| 2024-09-10 | $32.07 | $32.07 | $29.82 | $30.00 | $30.00 | 116,226 |
| 2024-09-09 | $32.00 | $32.82 | $31.16 | $32.09 | $32.09 | 137,793 |
| 2024-09-06 | $31.51 | $32.26 | $30.76 | $32.00 | $32.00 | 166,717 |
| 2024-09-05 | $31.37 | $31.61 | $30.30 | $31.38 | $31.38 | 105,302 |
| 2024-09-04 | $29.75 | $32.07 | $29.13 | $31.47 | $31.47 | 176,900 |
| 2024-09-03 | $28.36 | $31.12 | $27.71 | $29.91 | $29.91 | 177,610 |
| 2024-08-30 | $27.16 | $29.08 | $27.16 | $28.86 | $28.86 | 91,958 |
| 2024-08-29 | $27.15 | $27.66 | $26.87 | $27.23 | $27.23 | 57,592 |
| 2024-08-28 | $27.56 | $28.17 | $26.00 | $27.02 | $27.02 | 58,648 |
| 2024-08-27 | $26.86 | $28.22 | $26.72 | $27.91 | $27.91 | 76,063 |
| 2024-08-26 | $26.73 | $27.28 | $25.96 | $26.90 | $26.90 | 213,295 |
| 2024-08-23 | $25.89 | $26.98 | $25.89 | $26.69 | $26.69 | 61,468 |
| 2024-08-22 | $26.13 | $26.24 | $25.00 | $25.64 | $25.64 | 78,697 |
| 2024-08-21 | $25.75 | $26.09 | $25.58 | $26.03 | $26.03 | 66,138 |
| 2024-08-20 | $26.05 | $26.22 | $25.56 | $25.70 | $25.70 | 87,946 |
| 2024-08-19 | $26.16 | $27.09 | $25.83 | $26.19 | $26.19 | 98,683 |
| 2024-08-16 | $25.44 | $26.36 | $25.44 | $26.04 | $26.04 | 117,841 |
| 2024-08-15 | $24.66 | $25.46 | $24.50 | $25.33 | $25.33 | 87,698 |
| 2024-08-14 | $25.42 | $25.91 | $23.83 | $24.21 | $24.21 | 130,538 |
| 2024-08-13 | $23.99 | $25.57 | $23.26 | $25.16 | $25.16 | 231,186 |
| 2024-08-12 | $23.05 | $24.13 | $22.98 | $23.70 | $23.70 | 160,675 |
| 2024-08-09 | $23.17 | $24.30 | $22.21 | $23.58 | $23.58 | 258,310 |
| 2024-08-08 | $18.82 | $23.53 | $18.44 | $23.11 | $23.11 | 580,510 |
| 2024-08-07 | $20.45 | $20.48 | $18.63 | $19.49 | $19.49 | 226,525 |
| 2024-08-06 | $20.70 | $20.70 | $19.80 | $19.96 | $19.96 | 141,405 |
| 2024-08-05 | $20.42 | $21.00 | $19.86 | $20.53 | $20.53 | 164,812 |
| 2024-08-02 | $21.25 | $22.26 | $20.83 | $21.20 | $21.20 | 100,813 |
| 2024-08-01 | $22.99 | $22.99 | $21.67 | $22.02 | $22.02 | 106,155 |
| 2024-07-31 | $23.27 | $23.86 | $22.50 | $22.82 | $22.82 | 110,167 |
| 2024-07-30 | $22.94 | $23.42 | $22.51 | $22.97 | $22.97 | 68,085 |
| 2024-07-29 | $23.98 | $24.04 | $22.80 | $22.94 | $22.94 | 104,300 |
| 2024-07-26 | $23.26 | $23.91 | $22.97 | $23.89 | $23.89 | 75,749 |
| 2024-07-25 | $23.54 | $23.99 | $22.88 | $23.00 | $23.00 | 86,408 |
| 2024-07-24 | $23.64 | $23.92 | $23.16 | $23.32 | $23.32 | 67,274 |
| 2024-07-23 | $23.81 | $24.37 | $23.62 | $23.69 | $23.69 | 97,707 |
| 2024-07-22 | $23.64 | $23.89 | $22.89 | $23.75 | $23.75 | 78,560 |
| 2024-07-19 | $23.97 | $24.00 | $22.96 | $23.59 | $23.59 | 93,633 |
| 2024-07-18 | $25.25 | $25.70 | $23.82 | $23.82 | $23.82 | 103,083 |
| 2024-07-17 | $25.97 | $26.48 | $25.44 | $25.46 | $25.46 | 127,212 |
| 2024-07-16 | $24.81 | $26.11 | $24.81 | $26.00 | $26.00 | 134,505 |
| 2024-07-15 | $25.64 | $25.86 | $24.50 | $24.72 | $24.72 | 105,131 |
| 2024-07-12 | $25.72 | $26.10 | $25.30 | $25.41 | $25.41 | 111,702 |
| 2024-07-11 | $24.82 | $26.05 | $24.63 | $25.38 | $25.38 | 128,205 |
| 2024-07-10 | $23.19 | $24.29 | $22.84 | $24.23 | $24.23 | 117,821 |
| 2024-07-09 | $24.91 | $24.98 | $23.21 | $23.37 | $23.37 | 131,198 |
| 2024-07-08 | $25.58 | $25.68 | $24.66 | $25.07 | $25.07 | 167,943 |
| 2024-07-05 | $27.24 | $27.24 | $25.28 | $25.45 | $25.45 | 147,974 |
| 2024-07-03 | $28.50 | $28.50 | $26.54 | $27.20 | $27.20 | 109,682 |
| 2024-07-02 | $27.23 | $27.55 | $26.95 | $27.39 | $27.39 | 84,616 |
| 2024-07-01 | $26.37 | $27.34 | $26.00 | $27.06 | $27.06 | 85,135 |
| 2024-06-28 | $25.24 | $26.41 | $25.24 | $26.24 | $26.24 | 509,510 |
| 2024-06-27 | $25.13 | $25.34 | $24.77 | $25.24 | $25.24 | 69,400 |
| 2024-06-26 | $25.45 | $25.82 | $24.35 | $25.03 | $25.03 | 123,749 |
| 2024-06-25 | $25.79 | $25.80 | $25.30 | $25.45 | $25.45 | 120,113 |
| 2024-06-24 | $25.76 | $26.51 | $25.64 | $25.84 | $25.84 | 112,682 |
| 2024-06-21 | $26.08 | $26.70 | $25.79 | $25.87 | $25.87 | 298,418 |
| 2024-06-20 | $26.40 | $27.00 | $25.91 | $26.04 | $26.04 | 134,490 |
| 2024-06-18 | $28.22 | $28.92 | $26.78 | $26.78 | $26.78 | 118,407 |
| 2024-06-17 | $26.16 | $28.60 | $25.85 | $28.36 | $28.36 | 111,460 |
| 2024-06-14 | $26.02 | $26.89 | $26.02 | $26.40 | $26.40 | 118,610 |
| 2024-06-13 | $26.83 | $26.83 | $25.85 | $26.32 | $26.32 | 118,434 |
| 2024-06-12 | $28.05 | $28.40 | $27.09 | $27.18 | $27.18 | 98,125 |
| 2024-06-11 | $27.06 | $27.35 | $26.61 | $27.30 | $27.30 | 73,156 |
| 2024-06-10 | $26.86 | $27.26 | $26.54 | $27.14 | $27.14 | 125,604 |
| 2024-06-07 | $26.51 | $27.28 | $26.08 | $27.07 | $27.07 | 168,731 |
| 2024-06-06 | $26.28 | $27.30 | $26.28 | $26.75 | $26.75 | 103,507 |
| 2024-06-05 | $26.76 | $26.77 | $25.64 | $26.52 | $26.52 | 113,589 |
| 2024-06-04 | $26.73 | $27.30 | $26.43 | $26.83 | $26.83 | 123,983 |
| 2024-06-03 | $27.25 | $27.93 | $26.80 | $27.06 | $27.06 | 134,651 |
| 2024-05-31 | $28.35 | $28.50 | $26.82 | $27.32 | $27.32 | 483,600 |
| 2024-05-30 | $28.43 | $28.75 | $27.27 | $28.36 | $28.36 | 123,016 |
| 2024-05-29 | $27.29 | $29.05 | $27.06 | $28.31 | $28.31 | 135,057 |
| 2024-05-28 | $27.96 | $28.24 | $27.37 | $27.65 | $27.65 | 190,346 |
| 2024-05-24 | $28.19 | $28.19 | $27.28 | $27.58 | $27.58 | 94,183 |
| 2024-05-23 | $27.81 | $28.47 | $27.38 | $27.97 | $27.97 | 101,773 |
| 2024-05-22 | $27.85 | $28.14 | $27.27 | $27.58 | $27.58 | 113,323 |
| 2024-05-21 | $27.50 | $28.01 | $27.27 | $27.83 | $27.83 | 89,105 |
| 2024-05-20 | $27.45 | $27.68 | $26.94 | $27.61 | $27.61 | 147,924 |
| 2024-05-17 | $28.00 | $28.17 | $27.00 | $27.51 | $27.51 | 168,973 |
| 2024-05-16 | $26.82 | $27.96 | $26.54 | $27.85 | $27.85 | 134,639 |
| 2024-05-15 | $27.54 | $27.54 | $26.40 | $26.87 | $26.87 | 103,813 |
| 2024-05-14 | $26.58 | $27.65 | $26.58 | $27.01 | $27.01 | 188,992 |
| 2024-05-13 | $26.58 | $27.50 | $26.50 | $26.62 | $26.62 | 141,263 |
| 2024-05-10 | $27.08 | $27.20 | $25.95 | $26.25 | $26.25 | 136,239 |
| 2024-05-09 | $26.24 | $26.87 | $26.05 | $26.87 | $26.87 | 164,518 |
| 2024-05-08 | $26.10 | $26.82 | $25.83 | $26.28 | $26.28 | 183,042 |
| 2024-05-07 | $26.79 | $27.66 | $25.73 | $26.33 | $26.33 | 394,817 |
| 2024-05-06 | $28.85 | $29.04 | $26.65 | $26.79 | $26.79 | 472,384 |
| 2024-05-03 | $23.73 | $28.55 | $23.73 | $27.00 | $27.00 | 884,251 |
| 2024-05-02 | $22.57 | $23.19 | $21.92 | $21.98 | $21.98 | 394,233 |
| 2024-05-01 | $23.47 | $23.47 | $22.19 | $22.31 | $22.31 | 151,256 |
| 2024-04-30 | $23.60 | $24.47 | $23.38 | $23.47 | $23.47 | 175,866 |
| 2024-04-29 | $23.83 | $24.45 | $23.54 | $23.84 | $23.84 | 115,948 |
| 2024-04-26 | $24.10 | $24.41 | $23.19 | $23.56 | $23.56 | 120,571 |
| 2024-04-25 | $24.40 | $24.40 | $23.06 | $23.93 | $23.93 | 206,681 |
| 2024-04-24 | $22.53 | $24.97 | $21.95 | $24.84 | $24.84 | 281,679 |
| 2024-04-23 | $22.00 | $22.55 | $21.50 | $22.52 | $22.52 | 272,726 |
| 2024-04-22 | $21.30 | $22.53 | $21.03 | $22.00 | $22.00 | 204,375 |
| 2024-04-19 | $19.92 | $21.30 | $19.64 | $21.26 | $21.26 | 203,046 |
| 2024-04-18 | $20.59 | $20.90 | $19.85 | $20.13 | $20.13 | 169,468 |
| 2024-04-17 | $22.00 | $22.06 | $20.73 | $20.76 | $20.76 | 164,616 |
| 2024-04-16 | $22.30 | $22.34 | $21.49 | $21.84 | $21.84 | 149,342 |
| 2024-04-15 | $22.52 | $23.05 | $21.78 | $22.48 | $22.48 | 148,498 |
| 2024-04-12 | $22.95 | $23.17 | $22.14 | $22.48 | $22.48 | 132,585 |
| 2024-04-11 | $23.24 | $23.24 | $22.22 | $22.53 | $22.53 | 158,877 |
| 2024-04-10 | $23.11 | $23.40 | $22.80 | $23.17 | $23.17 | 166,772 |
| 2024-04-09 | $23.52 | $24.73 | $23.50 | $23.98 | $23.98 | 166,816 |
| 2024-04-08 | $23.69 | $24.24 | $23.27 | $23.50 | $23.50 | 251,717 |
| 2024-04-05 | $23.25 | $24.60 | $23.25 | $23.50 | $23.50 | 259,097 |
| 2024-04-04 | $23.91 | $24.56 | $23.35 | $23.42 | $23.42 | 312,695 |
| 2024-04-03 | $21.47 | $23.99 | $21.25 | $23.56 | $23.56 | 625,528 |
| 2024-04-02 | $21.25 | $22.00 | $20.30 | $21.53 | $21.53 | 2,886,296 |
| 2024-04-01 | $23.56 | $23.56 | $21.72 | $22.53 | $22.53 | 517,829 |
| 2024-03-28 | $23.99 | $24.98 | $23.22 | $23.45 | $23.45 | 592,888 |
| 2024-03-27 | $23.74 | $24.98 | $23.30 | $24.91 | $24.91 | 232,024 |
| 2024-03-26 | $23.80 | $24.25 | $22.27 | $23.96 | $23.96 | 323,587 |
| 2024-03-25 | $24.63 | $24.78 | $23.38 | $23.57 | $23.57 | 290,686 |
| 2024-03-22 | $26.13 | $26.66 | $24.54 | $24.86 | $24.86 | 261,259 |
| 2024-03-21 | $28.43 | $29.03 | $26.00 | $26.18 | $26.18 | 374,470 |
| 2024-03-20 | $28.98 | $29.80 | $28.23 | $28.65 | $28.65 | 160,778 |
| 2024-03-19 | $29.30 | $31.05 | $29.01 | $29.06 | $29.06 | 182,516 |
| 2024-03-18 | $29.09 | $30.22 | $28.04 | $29.42 | $29.42 | 143,930 |
| 2024-03-15 | $28.99 | $29.81 | $28.35 | $29.22 | $29.22 | 236,999 |
| 2024-03-14 | $29.33 | $29.73 | $28.27 | $29.34 | $29.34 | 150,438 |
| 2024-03-13 | $30.00 | $30.93 | $29.29 | $29.33 | $29.33 | 75,270 |
| 2024-03-12 | $31.89 | $31.93 | $30.20 | $30.32 | $30.32 | 71,331 |
| 2024-03-11 | $33.00 | $33.64 | $31.51 | $31.73 | $31.73 | 92,547 |
| 2024-03-08 | $32.59 | $33.60 | $32.31 | $33.14 | $33.14 | 129,089 |
| 2024-03-07 | $31.39 | $33.30 | $31.39 | $32.15 | $32.15 | 121,335 |
| 2024-03-06 | $31.46 | $32.61 | $30.29 | $31.10 | $31.10 | 181,791 |
| 2024-03-05 | $31.51 | $32.96 | $30.90 | $31.18 | $31.18 | 199,673 |
| 2024-03-04 | $29.00 | $32.25 | $28.78 | $31.65 | $31.65 | 359,545 |
| 2024-03-01 | $28.94 | $28.94 | $26.85 | $28.31 | $28.31 | 362,845 |
| 2024-02-29 | $29.48 | $30.03 | $27.66 | $28.04 | $28.04 | 431,921 |
| 2024-02-28 | $27.74 | $29.31 | $27.33 | $28.61 | $28.61 | 427,587 |
| 2024-02-27 | $25.42 | $29.55 | $25.34 | $28.07 | $28.07 | 693,866 |
| 2024-02-26 | $25.89 | $26.89 | $24.00 | $25.48 | $25.48 | 918,852 |
| 2024-02-23 | $39.48 | $39.48 | $24.50 | $26.62 | $26.62 | 1,753,540 |
| 2024-02-22 | $44.67 | $44.87 | $43.26 | $43.87 | $43.87 | 86,499 |
| 2024-02-21 | $46.35 | $46.59 | $44.97 | $45.14 | $45.14 | 83,996 |
| 2024-02-20 | $49.14 | $49.14 | $45.76 | $46.65 | $46.65 | 73,237 |
| 2024-02-16 | $50.69 | $52.33 | $49.60 | $49.79 | $49.79 | 119,127 |
| 2024-02-15 | $49.67 | $51.72 | $49.09 | $50.95 | $50.95 | 115,049 |
| 2024-02-14 | $47.29 | $48.91 | $46.30 | $48.90 | $48.90 | 60,524 |
| 2024-02-13 | $46.21 | $46.93 | $45.56 | $46.18 | $46.18 | 143,915 |
| 2024-02-12 | $45.54 | $48.39 | $45.38 | $48.15 | $48.15 | 111,906 |
| 2024-02-09 | $43.71 | $45.91 | $43.34 | $45.54 | $45.54 | 86,708 |
| 2024-02-08 | $40.31 | $43.11 | $40.22 | $43.05 | $43.05 | 108,405 |
| 2024-02-07 | $41.61 | $41.85 | $39.54 | $40.50 | $40.50 | 202,131 |
| 2024-02-06 | $38.56 | $41.95 | $38.38 | $41.64 | $41.64 | 201,347 |
| 2024-02-05 | $38.71 | $38.80 | $37.98 | $38.62 | $38.62 | 113,916 |
| 2024-02-02 | $37.97 | $39.80 | $37.75 | $39.13 | $39.13 | 103,214 |
| 2024-02-01 | $39.94 | $40.16 | $37.85 | $38.85 | $38.85 | 148,072 |
| 2024-01-31 | $39.44 | $40.63 | $38.61 | $39.77 | $39.77 | 135,158 |
| 2024-01-30 | $42.27 | $42.88 | $39.61 | $39.75 | $39.75 | 123,392 |
| 2024-01-29 | $42.97 | $42.97 | $41.55 | $42.69 | $42.69 | 102,072 |
| 2024-01-26 | $43.23 | $43.64 | $41.24 | $43.04 | $43.04 | 71,947 |
| 2024-01-25 | $43.26 | $44.04 | $42.23 | $42.87 | $42.87 | 271,655 |
| 2024-01-24 | $42.17 | $43.10 | $40.52 | $42.56 | $42.56 | 174,996 |
| 2024-01-23 | $41.93 | $42.23 | $40.86 | $41.29 | $41.29 | 98,247 |
| 2024-01-22 | $39.81 | $41.67 | $38.85 | $41.51 | $41.51 | 143,825 |
| 2024-01-19 | $39.29 | $39.74 | $38.08 | $39.67 | $39.67 | 86,368 |
| 2024-01-18 | $39.52 | $39.52 | $37.88 | $38.94 | $38.94 | 91,783 |
| 2024-01-17 | $38.75 | $39.30 | $37.67 | $38.99 | $38.99 | 118,206 |
| 2024-01-16 | $38.74 | $39.85 | $37.67 | $39.44 | $39.44 | 101,150 |
| 2024-01-12 | $41.54 | $41.64 | $38.91 | $39.01 | $39.01 | 130,951 |
| 2024-01-11 | $40.09 | $41.26 | $39.15 | $40.81 | $40.81 | 106,718 |
| 2024-01-10 | $39.01 | $40.95 | $38.89 | $40.51 | $40.51 | 99,192 |
| 2024-01-09 | $42.29 | $42.71 | $39.12 | $39.20 | $39.20 | 149,149 |
| 2024-01-08 | $41.74 | $43.69 | $41.47 | $43.09 | $43.09 | 72,485 |
| 2024-01-05 | $39.92 | $42.06 | $39.22 | $41.69 | $41.69 | 188,272 |
| 2024-01-04 | $40.91 | $40.91 | $39.55 | $39.98 | $39.98 | 143,070 |
| 2024-01-03 | $44.29 | $44.29 | $40.58 | $40.59 | $40.59 | 132,421 |
| 2024-01-02 | $43.88 | $45.99 | $43.07 | $44.41 | $44.41 | 108,541 |
| 2023-12-29 | $44.48 | $44.48 | $43.57 | $43.99 | $43.99 | 89,264 |
| 2023-12-28 | $45.45 | $45.81 | $43.82 | $44.78 | $44.78 | 85,510 |
| 2023-12-27 | $44.56 | $45.43 | $44.24 | $45.28 | $45.28 | 117,479 |
| 2023-12-26 | $43.97 | $45.53 | $42.29 | $44.60 | $44.60 | 112,940 |
| 2023-12-22 | $42.84 | $44.19 | $41.07 | $43.89 | $43.89 | 112,132 |
| 2023-12-21 | $40.43 | $42.49 | $40.43 | $42.32 | $42.32 | 73,937 |
| 2023-12-20 | $40.62 | $41.81 | $39.71 | $39.91 | $39.91 | 140,309 |
| 2023-12-19 | $39.76 | $41.05 | $39.01 | $40.55 | $40.55 | 95,755 |
| 2023-12-18 | $39.26 | $40.00 | $38.42 | $39.45 | $39.45 | 122,281 |
| 2023-12-15 | $40.25 | $40.51 | $38.11 | $38.91 | $38.91 | 323,022 |
| 2023-12-14 | $42.38 | $42.79 | $39.05 | $39.98 | $39.98 | 150,566 |
| 2023-12-13 | $39.91 | $41.09 | $38.81 | $40.89 | $40.89 | 180,141 |
| 2023-12-12 | $39.27 | $40.20 | $38.78 | $39.85 | $39.85 | 108,943 |
| 2023-12-11 | $39.11 | $39.82 | $37.70 | $39.16 | $39.16 | 114,080 |
| 2023-12-08 | $38.55 | $39.91 | $38.55 | $39.14 | $39.14 | 69,990 |
| 2023-12-07 | $38.14 | $39.02 | $37.83 | $38.37 | $38.37 | 86,543 |
| 2023-12-06 | $38.12 | $39.59 | $38.12 | $38.19 | $38.19 | 66,338 |
| 2023-12-05 | $39.21 | $39.83 | $37.81 | $37.97 | $37.97 | 82,560 |
| 2023-12-04 | $39.99 | $40.79 | $39.13 | $39.49 | $39.49 | 114,005 |
| 2023-12-01 | $37.80 | $40.25 | $37.56 | $40.12 | $40.12 | 178,427 |
| 2023-11-30 | $37.09 | $38.13 | $36.07 | $37.76 | $37.76 | 138,124 |
| 2023-11-29 | $39.20 | $39.51 | $36.97 | $37.13 | $37.13 | 138,485 |
| 2023-11-28 | $38.79 | $39.38 | $38.04 | $39.00 | $39.00 | 91,001 |
| 2023-11-27 | $39.11 | $40.72 | $38.65 | $38.71 | $38.71 | 88,187 |
| 2023-11-24 | $38.75 | $39.99 | $38.75 | $39.17 | $39.17 | 86,158 |
| 2023-11-22 | $38.38 | $39.35 | $38.13 | $38.59 | $38.59 | 101,279 |
| 2023-11-21 | $40.67 | $42.04 | $38.03 | $38.08 | $38.08 | 149,783 |
| 2023-11-20 | $40.38 | $41.81 | $39.32 | $41.04 | $41.04 | 106,332 |
| 2023-11-17 | $41.50 | $41.60 | $39.91 | $40.50 | $40.50 | 167,552 |
| 2023-11-16 | $41.62 | $42.33 | $40.09 | $41.00 | $41.00 | 173,041 |
| 2023-11-15 | $42.34 | $43.81 | $41.58 | $41.62 | $41.62 | 184,004 |
| 2023-11-14 | $43.14 | $44.99 | $42.41 | $42.54 | $42.54 | 198,815 |
| 2023-11-13 | $41.44 | $41.85 | $40.61 | $41.12 | $41.12 | 106,599 |
| 2023-11-10 | $41.26 | $43.60 | $41.15 | $41.96 | $41.96 | 158,407 |
| 2023-11-09 | $45.60 | $45.80 | $41.20 | $41.46 | $41.46 | 125,793 |
| 2023-11-08 | $46.30 | $48.81 | $44.98 | $45.50 | $45.50 | 147,374 |
| 2023-11-07 | $46.14 | $47.49 | $45.73 | $46.07 | $46.07 | 172,481 |
| 2023-11-06 | $48.61 | $48.66 | $45.55 | $46.95 | $46.95 | 234,620 |
| 2023-11-03 | $44.72 | $50.21 | $44.68 | $47.64 | $47.64 | 410,710 |
| 2023-11-02 | $42.39 | $43.85 | $41.66 | $42.91 | $42.91 | 271,609 |
| 2023-11-01 | $42.24 | $42.24 | $39.05 | $41.62 | $41.62 | 199,465 |
| 2023-10-31 | $41.94 | $43.33 | $41.62 | $42.24 | $42.24 | 152,966 |
| 2023-10-30 | $40.59 | $43.06 | $39.42 | $41.78 | $41.78 | 289,050 |
| 2023-10-27 | $39.23 | $40.89 | $38.27 | $40.13 | $40.13 | 160,850 |
| 2023-10-26 | $39.86 | $41.32 | $39.11 | $39.23 | $39.23 | 117,752 |
| 2023-10-25 | $43.16 | $43.16 | $39.44 | $39.88 | $39.88 | 173,935 |
| 2023-10-24 | $41.21 | $43.54 | $41.19 | $43.29 | $43.29 | 189,879 |
| 2023-10-23 | $41.20 | $41.80 | $39.71 | $40.88 | $40.88 | 274,707 |
| 2023-10-20 | $41.44 | $42.29 | $40.78 | $41.85 | $41.85 | 230,855 |
| 2023-10-19 | $39.93 | $41.66 | $39.75 | $41.30 | $41.30 | 261,834 |
| 2023-10-18 | $38.79 | $40.99 | $38.61 | $40.16 | $40.16 | 266,586 |
| 2023-10-17 | $36.50 | $39.24 | $35.88 | $38.85 | $38.85 | 187,778 |
| 2023-10-16 | $36.00 | $37.66 | $34.95 | $36.62 | $36.62 | 315,698 |
| 2023-10-13 | $33.62 | $36.00 | $33.17 | $35.90 | $35.90 | 209,556 |
| 2023-10-12 | $34.06 | $34.06 | $32.50 | $33.36 | $33.36 | 170,920 |
| 2023-10-11 | $34.60 | $34.76 | $32.75 | $34.19 | $34.19 | 168,585 |
| 2023-10-10 | $33.05 | $35.57 | $32.91 | $34.59 | $34.59 | 211,667 |
| 2023-10-09 | $29.18 | $33.31 | $29.15 | $33.09 | $33.09 | 249,635 |
| 2023-10-06 | $28.43 | $29.96 | $27.14 | $29.63 | $29.63 | 273,792 |
| 2023-10-05 | $26.09 | $29.05 | $26.05 | $28.64 | $28.64 | 304,415 |
| 2023-10-04 | $27.35 | $28.20 | $26.20 | $26.38 | $26.38 | 261,092 |
| 2023-10-03 | $29.91 | $29.91 | $26.77 | $27.13 | $27.13 | 253,595 |
| 2023-10-02 | $31.51 | $31.51 | $29.75 | $30.21 | $30.21 | 142,376 |
| 2023-09-29 | $30.45 | $32.19 | $30.16 | $31.51 | $31.51 | 158,179 |
| 2023-09-28 | $31.18 | $31.29 | $29.75 | $30.35 | $30.35 | 280,362 |
| 2023-09-27 | $34.78 | $35.00 | $31.10 | $31.17 | $31.17 | 274,376 |
| 2023-09-26 | $35.02 | $36.51 | $34.50 | $34.78 | $34.78 | 162,500 |
| 2023-09-25 | $35.64 | $35.64 | $34.12 | $35.07 | $35.07 | 218,742 |
| 2023-09-22 | $35.49 | $36.60 | $35.23 | $35.54 | $35.54 | 146,058 |
| 2023-09-21 | $36.04 | $36.21 | $35.00 | $35.21 | $35.21 | 191,929 |
| 2023-09-20 | $36.44 | $37.72 | $36.18 | $36.48 | $36.48 | 218,729 |
| 2023-09-19 | $34.80 | $36.81 | $34.54 | $35.04 | $35.04 | 164,736 |
| 2023-09-18 | $35.96 | $36.23 | $34.51 | $34.99 | $34.99 | 315,224 |
| 2023-09-15 | $34.50 | $35.77 | $32.87 | $35.25 | $35.25 | 902,997 |
| 2023-09-14 | $30.41 | $33.82 | $30.29 | $33.76 | $33.76 | 659,982 |
| 2023-09-13 | $28.36 | $29.25 | $27.41 | $29.25 | $29.25 | 390,404 |
| 2023-09-12 | $31.64 | $32.11 | $27.67 | $28.50 | $28.50 | 481,767 |
| 2023-09-11 | $28.87 | $31.16 | $28.77 | $31.00 | $31.00 | 553,389 |
| 2023-09-08 | $27.54 | $29.27 | $26.57 | $28.84 | $28.84 | 513,537 |
| 2023-09-07 | $27.47 | $27.54 | $26.20 | $27.49 | $27.49 | 399,464 |
| 2023-09-06 | $29.00 | $29.58 | $27.58 | $27.72 | $27.72 | 186,777 |
| 2023-09-05 | $32.16 | $32.37 | $28.75 | $29.21 | $29.21 | 248,513 |
| 2023-09-01 | $32.20 | $32.93 | $31.61 | $32.42 | $32.42 | 179,584 |
| 2023-08-31 | $33.49 | $34.24 | $32.05 | $32.10 | $32.10 | 161,272 |
| 2023-08-30 | $34.72 | $35.24 | $33.33 | $33.48 | $33.48 | 201,953 |
| 2023-08-29 | $36.27 | $36.35 | $34.49 | $34.77 | $34.77 | 234,066 |
| 2023-08-28 | $35.60 | $36.93 | $35.39 | $36.03 | $36.03 | 100,276 |
| 2023-08-25 | $36.28 | $37.96 | $34.43 | $35.49 | $35.49 | 138,788 |
| 2023-08-24 | $36.87 | $37.91 | $35.74 | $36.27 | $36.27 | 152,436 |
| 2023-08-23 | $38.15 | $38.15 | $37.05 | $37.16 | $37.16 | 140,853 |
| 2023-08-22 | $38.89 | $39.12 | $37.78 | $38.11 | $38.11 | 97,560 |
| 2023-08-21 | $41.10 | $41.10 | $38.90 | $38.98 | $38.98 | 175,186 |
| 2023-08-18 | $38.10 | $42.50 | $38.10 | $41.15 | $41.15 | 288,902 |
| 2023-08-17 | $35.84 | $38.89 | $35.65 | $38.47 | $38.47 | 275,032 |
| 2023-08-16 | $36.81 | $37.21 | $35.64 | $35.74 | $35.74 | 171,381 |
| 2023-08-15 | $38.01 | $38.93 | $36.74 | $37.19 | $37.19 | 130,728 |
| 2023-08-14 | $39.68 | $40.03 | $37.37 | $38.03 | $38.03 | 245,079 |
| 2023-08-11 | $38.18 | $43.17 | $38.17 | $40.06 | $40.06 | 581,980 |
| 2023-08-10 | $37.30 | $37.30 | $35.07 | $36.30 | $36.30 | 416,148 |
| 2023-08-09 | $34.48 | $37.42 | $34.18 | $37.12 | $37.12 | 230,545 |
| 2023-08-08 | $37.47 | $37.47 | $34.02 | $34.55 | $34.55 | 487,193 |
| 2023-08-07 | $35.60 | $40.43 | $35.34 | $37.88 | $37.88 | 407,918 |
| 2023-08-04 | $34.50 | $35.77 | $32.01 | $35.38 | $35.38 | 790,325 |
| 2023-08-03 | $37.00 | $38.79 | $34.48 | $38.24 | $38.24 | 259,498 |
| 2023-08-02 | $36.88 | $37.83 | $35.68 | $37.00 | $37.00 | 279,974 |
| 2023-08-01 | $42.64 | $43.05 | $36.87 | $37.41 | $37.41 | 237,299 |
| 2023-07-31 | $44.25 | $44.58 | $43.11 | $43.74 | $43.74 | 77,743 |
| 2023-07-28 | $44.06 | $45.04 | $43.72 | $44.12 | $44.12 | 133,452 |
| 2023-07-27 | $46.62 | $46.62 | $42.63 | $43.63 | $43.63 | 127,228 |
| 2023-07-26 | $46.19 | $47.00 | $45.22 | $46.24 | $46.24 | 83,080 |
| 2023-07-25 | $47.89 | $48.13 | $45.81 | $46.08 | $46.08 | 111,087 |
| 2023-07-24 | $52.66 | $52.66 | $47.97 | $48.05 | $48.05 | 114,479 |
| 2023-07-21 | $51.43 | $52.88 | $50.35 | $52.59 | $52.59 | 83,097 |
| 2023-07-20 | $51.73 | $52.28 | $50.83 | $51.16 | $51.16 | 54,635 |
| 2023-07-19 | $51.97 | $52.72 | $50.58 | $51.53 | $51.53 | 116,104 |
| 2023-07-18 | $53.78 | $54.64 | $51.53 | $51.97 | $51.97 | 85,431 |
| 2023-07-17 | $53.92 | $54.48 | $53.60 | $53.77 | $53.77 | 81,273 |
| 2023-07-14 | $49.93 | $54.38 | $49.55 | $53.92 | $53.92 | 152,658 |
| 2023-07-13 | $49.81 | $50.36 | $49.67 | $49.97 | $49.97 | 52,782 |
| 2023-07-12 | $50.46 | $50.67 | $49.53 | $49.82 | $49.82 | 103,843 |
| 2023-07-11 | $49.73 | $50.09 | $48.14 | $49.75 | $49.75 | 85,441 |
| 2023-07-10 | $50.00 | $51.79 | $49.30 | $49.52 | $49.52 | 113,872 |
| 2023-07-07 | $46.37 | $50.20 | $46.37 | $50.05 | $50.05 | 170,028 |
| 2023-07-06 | $45.89 | $46.31 | $44.60 | $46.11 | $46.11 | 90,131 |
| 2023-07-05 | $46.03 | $46.52 | $45.08 | $46.15 | $46.15 | 80,593 |
| 2023-07-03 | $45.33 | $46.69 | $45.18 | $46.48 | $46.48 | 63,229 |
| 2023-06-30 | $46.93 | $47.79 | $45.20 | $45.21 | $45.21 | 76,554 |
| 2023-06-29 | $44.87 | $47.76 | $44.55 | $46.28 | $46.28 | 189,261 |
| 2023-06-28 | $45.19 | $45.39 | $44.09 | $44.90 | $44.90 | 111,106 |
| 2023-06-27 | $46.37 | $46.37 | $45.09 | $45.21 | $45.21 | 87,067 |
| 2023-06-26 | $47.21 | $47.74 | $46.09 | $46.23 | $46.23 | 75,773 |
| 2023-06-23 | $45.59 | $47.46 | $45.40 | $47.21 | $47.21 | 431,042 |
| 2023-06-22 | $46.51 | $46.67 | $44.62 | $46.47 | $46.47 | 73,196 |
| 2023-06-21 | $45.99 | $46.71 | $45.41 | $46.39 | $46.39 | 60,859 |
| 2023-06-20 | $47.15 | $47.15 | $45.67 | $46.30 | $46.30 | 76,107 |
| 2023-06-16 | $49.19 | $49.59 | $46.89 | $47.24 | $47.24 | 282,838 |
| 2023-06-15 | $47.85 | $49.02 | $47.85 | $48.86 | $48.86 | 75,907 |
| 2023-06-14 | $51.01 | $51.01 | $47.91 | $48.17 | $48.17 | 86,237 |
| 2023-06-13 | $50.95 | $51.64 | $50.30 | $51.04 | $51.04 | 108,976 |
| 2023-06-12 | $50.66 | $51.69 | $49.90 | $50.90 | $50.90 | 84,650 |
| 2023-06-09 | $51.00 | $51.00 | $49.24 | $50.51 | $50.51 | 68,069 |
| 2023-06-08 | $50.44 | $50.92 | $49.27 | $50.84 | $50.84 | 71,662 |
| 2023-06-07 | $49.05 | $50.48 | $47.91 | $50.22 | $50.22 | 103,061 |
| 2023-06-06 | $49.46 | $50.35 | $47.96 | $48.91 | $48.91 | 99,159 |
| 2023-06-05 | $48.63 | $50.27 | $47.56 | $49.66 | $49.66 | 160,585 |
| 2023-06-02 | $47.49 | $49.20 | $46.36 | $49.00 | $49.00 | 122,252 |
| 2023-06-01 | $44.93 | $47.77 | $44.08 | $46.89 | $46.89 | 115,014 |
| 2023-05-31 | $46.77 | $47.33 | $43.32 | $44.93 | $44.93 | 375,088 |
| 2023-05-30 | $49.97 | $49.97 | $46.78 | $46.87 | $46.87 | 78,686 |
| 2023-05-26 | $50.10 | $50.37 | $49.24 | $49.97 | $49.97 | 70,507 |
| 2023-05-25 | $51.10 | $51.16 | $49.17 | $50.49 | $50.49 | 61,976 |
| 2023-05-24 | $51.05 | $51.05 | $48.48 | $50.56 | $50.56 | 74,173 |
| 2023-05-23 | $52.06 | $53.09 | $51.03 | $51.41 | $51.41 | 77,905 |
| 2023-05-22 | $52.36 | $53.23 | $51.61 | $52.18 | $52.18 | 91,960 |
| 2023-05-19 | $53.44 | $54.77 | $51.57 | $52.30 | $52.30 | 71,742 |
| 2023-05-18 | $53.72 | $54.09 | $50.39 | $52.52 | $52.52 | 158,338 |
| 2023-05-17 | $53.10 | $55.03 | $52.17 | $54.06 | $54.06 | 130,024 |
| 2023-05-16 | $56.27 | $56.63 | $53.07 | $53.10 | $53.10 | 108,877 |
| 2023-05-15 | $56.31 | $59.51 | $55.84 | $56.90 | $56.90 | 151,104 |
| 2023-05-12 | $55.29 | $55.92 | $52.27 | $55.57 | $55.57 | 188,036 |
| 2023-05-11 | $57.06 | $57.86 | $55.03 | $55.41 | $55.41 | 193,598 |
| 2023-05-10 | $55.65 | $55.72 | $53.70 | $55.50 | $55.50 | 158,164 |
| 2023-05-09 | $53.75 | $55.18 | $52.18 | $55.00 | $55.00 | 245,004 |
| 2023-05-08 | $54.86 | $56.02 | $50.16 | $53.83 | $53.83 | 340,020 |
| 2023-05-05 | $58.90 | $59.73 | $53.14 | $54.30 | $54.30 | 256,143 |
| 2023-05-04 | $69.01 | $69.20 | $57.09 | $58.00 | $58.00 | 249,106 |
| 2023-05-03 | $68.66 | $70.00 | $67.64 | $69.30 | $69.30 | 201,096 |
| 2023-05-02 | $69.35 | $70.25 | $67.21 | $68.25 | $68.25 | 254,483 |
| 2023-05-01 | $65.01 | $68.64 | $63.63 | $68.57 | $68.57 | 287,337 |
| 2023-04-28 | $69.60 | $69.60 | $62.72 | $63.60 | $63.60 | 262,917 |
| 2023-04-27 | $65.74 | $70.83 | $65.30 | $70.68 | $70.68 | 109,621 |
| 2023-04-26 | $67.54 | $68.61 | $65.36 | $65.48 | $65.48 | 108,730 |
| 2023-04-25 | $72.05 | $72.05 | $67.43 | $67.54 | $67.54 | 118,682 |
| 2023-04-24 | $73.24 | $73.24 | $70.80 | $72.50 | $72.50 | 109,442 |
| 2023-04-21 | $72.07 | $74.49 | $71.76 | $72.91 | $72.91 | 111,425 |
| 2023-04-20 | $75.00 | $75.54 | $71.49 | $72.01 | $72.01 | 111,139 |
| 2023-04-19 | $76.74 | $77.37 | $74.96 | $75.28 | $75.28 | 81,835 |
| 2023-04-18 | $80.70 | $81.06 | $75.96 | $76.93 | $76.93 | 102,693 |
| 2023-04-17 | $79.37 | $81.08 | $79.00 | $80.38 | $80.38 | 64,171 |
| 2023-04-14 | $80.81 | $81.30 | $78.42 | $79.47 | $79.47 | 83,341 |
| 2023-04-13 | $82.50 | $83.19 | $80.82 | $81.04 | $81.04 | 99,690 |
| 2023-04-12 | $86.27 | $86.55 | $81.95 | $82.26 | $82.26 | 82,993 |
| 2023-04-11 | $84.66 | $86.38 | $84.10 | $85.75 | $85.75 | 102,833 |
| 2023-04-10 | $83.68 | $85.23 | $83.05 | $84.83 | $84.83 | 50,977 |
| 2023-04-06 | $85.33 | $85.69 | $83.93 | $84.09 | $84.09 | 46,990 |
| 2023-04-05 | $84.20 | $85.48 | $83.20 | $85.03 | $85.03 | 66,948 |
| 2023-04-04 | $84.13 | $85.49 | $83.02 | $84.81 | $84.81 | 69,098 |
| 2023-04-03 | $84.28 | $85.12 | $82.67 | $84.88 | $84.88 | 69,565 |
| 2023-03-31 | $82.67 | $84.31 | $82.07 | $84.08 | $84.08 | 92,470 |
| 2023-03-30 | $82.63 | $83.72 | $80.87 | $82.20 | $82.20 | 73,413 |
| 2023-03-29 | $83.74 | $84.20 | $81.45 | $82.02 | $82.02 | 71,117 |
| 2023-03-28 | $82.30 | $84.11 | $80.05 | $83.34 | $83.34 | 139,035 |
| 2023-03-27 | $83.58 | $84.36 | $81.25 | $82.87 | $82.87 | 120,262 |
| 2023-03-24 | $81.54 | $83.21 | $80.78 | $82.15 | $82.15 | 134,211 |
| 2023-03-23 | $83.90 | $84.14 | $81.15 | $82.13 | $82.13 | 76,873 |
| 2023-03-22 | $85.94 | $88.41 | $82.93 | $83.15 | $83.15 | 88,647 |
| 2023-03-21 | $82.07 | $87.06 | $82.07 | $86.11 | $86.11 | 137,445 |
| 2023-03-20 | $80.90 | $81.42 | $78.11 | $79.12 | $79.12 | 101,119 |
| 2023-03-17 | $83.09 | $83.20 | $77.89 | $80.27 | $80.27 | 296,324 |
| 2023-03-16 | $81.22 | $86.10 | $81.22 | $83.77 | $83.77 | 94,641 |
| 2023-03-15 | $81.51 | $84.27 | $80.15 | $82.75 | $82.75 | 135,280 |
| 2023-03-14 | $83.86 | $84.34 | $82.21 | $83.26 | $83.26 | 112,209 |
| 2023-03-13 | $82.86 | $84.80 | $81.61 | $81.86 | $81.86 | 86,342 |
| 2023-03-10 | $88.51 | $90.50 | $83.29 | $83.85 | $83.85 | 100,959 |
| 2023-03-09 | $92.52 | $92.52 | $85.86 | $88.37 | $88.37 | 144,868 |
| 2023-03-08 | $92.83 | $93.14 | $90.65 | $92.00 | $92.00 | 104,938 |
| 2023-03-07 | $90.10 | $93.58 | $89.91 | $93.57 | $93.57 | 126,118 |
| 2023-03-06 | $98.91 | $99.12 | $89.73 | $89.97 | $89.97 | 147,254 |
| 2023-03-03 | $98.58 | $99.75 | $97.15 | $99.01 | $99.01 | 81,380 |
| 2023-03-02 | $96.45 | $99.39 | $96.28 | $97.99 | $97.99 | 53,253 |
| 2023-03-01 | $98.45 | $98.45 | $95.45 | $98.10 | $98.10 | 108,932 |
| 2023-02-28 | $94.71 | $100.37 | $93.52 | $98.19 | $98.19 | 117,934 |
| 2023-02-27 | $99.43 | $99.43 | $93.16 | $94.53 | $94.53 | 154,705 |
| 2023-02-24 | $103.97 | $104.00 | $98.80 | $99.04 | $99.04 | 192,139 |
| 2023-02-23 | $103.24 | $107.12 | $97.62 | $104.40 | $104.40 | 157,107 |
| 2023-02-22 | $98.11 | $102.41 | $96.33 | $100.65 | $100.65 | 91,100 |
| 2023-02-21 | $97.25 | $98.75 | $96.07 | $97.41 | $97.41 | 104,174 |
| 2023-02-17 | $99.43 | $99.98 | $97.67 | $98.55 | $98.55 | 94,733 |
| 2023-02-16 | $100.33 | $101.50 | $96.86 | $98.90 | $98.90 | 103,024 |
| 2023-02-15 | $97.07 | $101.30 | $95.10 | $101.30 | $101.30 | 109,298 |
| 2023-02-14 | $97.85 | $98.11 | $95.53 | $97.07 | $97.07 | 95,408 |
| 2023-02-13 | $106.98 | $107.75 | $98.12 | $98.14 | $98.14 | 117,561 |
| 2023-02-10 | $105.80 | $107.50 | $103.37 | $106.88 | $106.88 | 139,218 |
| 2023-02-09 | $109.68 | $111.34 | $106.74 | $106.79 | $106.79 | 72,926 |
| 2023-02-08 | $108.70 | $110.82 | $106.69 | $109.95 | $109.95 | 63,793 |
| 2023-02-07 | $106.39 | $111.25 | $106.25 | $109.40 | $109.40 | 129,926 |
| 2023-02-06 | $109.58 | $111.99 | $107.10 | $108.32 | $108.32 | 132,865 |
| 2023-02-03 | $109.41 | $112.25 | $108.24 | $110.27 | $110.27 | 105,149 |
| 2023-02-02 | $105.90 | $110.97 | $103.94 | $110.58 | $110.58 | 92,180 |
| 2023-02-01 | $107.32 | $108.62 | $101.80 | $105.04 | $105.04 | 116,471 |
| 2023-01-31 | $106.15 | $111.08 | $106.15 | $107.26 | $107.26 | 121,415 |
| 2023-01-30 | $107.10 | $108.62 | $104.66 | $105.95 | $105.95 | 82,475 |
| 2023-01-27 | $106.29 | $109.36 | $104.98 | $107.66 | $107.66 | 61,761 |
| 2023-01-26 | $107.92 | $110.52 | $105.53 | $106.76 | $106.76 | 89,749 |
| 2023-01-25 | $109.00 | $109.90 | $106.18 | $108.96 | $108.96 | 53,633 |
| 2023-01-24 | $108.36 | $113.53 | $106.57 | $109.74 | $109.74 | 91,916 |
| 2023-01-23 | $104.53 | $109.37 | $103.31 | $108.91 | $108.91 | 65,402 |
| 2023-01-20 | $106.77 | $107.81 | $104.45 | $104.83 | $104.83 | 78,441 |
| 2023-01-19 | $101.95 | $106.62 | $100.83 | $105.65 | $105.65 | 52,905 |
| 2023-01-18 | $103.47 | $105.92 | $98.65 | $101.88 | $101.88 | 105,575 |
| 2023-01-17 | $98.94 | $103.66 | $98.94 | $102.89 | $102.89 | 67,755 |
| 2023-01-13 | $96.73 | $101.12 | $96.73 | $99.69 | $99.69 | 60,481 |
| 2023-01-12 | $96.67 | $100.75 | $96.42 | $97.88 | $97.88 | 86,705 |
| 2023-01-11 | $96.12 | $98.01 | $95.76 | $97.81 | $97.81 | 65,939 |
| 2023-01-10 | $93.76 | $97.12 | $93.76 | $96.41 | $96.41 | 68,888 |
| 2023-01-09 | $95.08 | $96.88 | $93.34 | $93.58 | $93.58 | 80,818 |
| 2023-01-06 | $90.60 | $95.53 | $89.31 | $95.37 | $95.37 | 56,598 |
| 2023-01-05 | $92.15 | $92.15 | $87.89 | $89.36 | $89.36 | 88,963 |
| 2023-01-04 | $93.40 | $93.63 | $90.50 | $92.83 | $92.83 | 99,098 |
| 2023-01-03 | $90.34 | $92.53 | $87.64 | $91.98 | $91.98 | 101,780 |
| 2022-12-30 | $86.56 | $90.97 | $86.54 | $89.73 | $89.73 | 70,074 |
| 2022-12-29 | $87.44 | $89.68 | $86.56 | $88.65 | $88.65 | 47,716 |
| 2022-12-28 | $90.19 | $90.73 | $86.15 | $86.75 | $86.75 | 59,669 |
| 2022-12-27 | $89.44 | $90.29 | $88.22 | $89.84 | $89.84 | 66,883 |
| 2022-12-23 | $90.12 | $91.87 | $88.16 | $89.52 | $89.52 | 65,734 |
| 2022-12-22 | $89.93 | $91.02 | $87.00 | $90.15 | $90.15 | 70,060 |
| 2022-12-21 | $90.20 | $92.72 | $89.21 | $90.67 | $90.67 | 57,735 |
| 2022-12-20 | $90.50 | $92.66 | $89.17 | $89.67 | $89.67 | 61,356 |
| 2022-12-19 | $90.94 | $91.25 | $88.50 | $90.76 | $90.76 | 106,455 |
| 2022-12-16 | $89.96 | $92.63 | $88.67 | $91.62 | $91.62 | 429,135 |
| 2022-12-15 | $91.40 | $91.40 | $87.70 | $90.74 | $90.74 | 103,371 |
| 2022-12-14 | $93.79 | $95.06 | $91.22 | $91.76 | $91.76 | 84,913 |
| 2022-12-13 | $94.15 | $95.07 | $91.94 | $93.43 | $93.43 | 116,304 |
| 2022-12-12 | $90.81 | $92.60 | $90.81 | $92.22 | $92.22 | 106,077 |
| 2022-12-09 | $90.94 | $93.84 | $90.44 | $90.47 | $90.47 | 71,922 |
| 2022-12-08 | $91.14 | $94.28 | $88.76 | $91.41 | $91.41 | 141,525 |
| 2022-12-07 | $87.29 | $91.68 | $86.86 | $91.21 | $91.21 | 119,014 |
| 2022-12-06 | $83.64 | $86.72 | $83.64 | $86.54 | $86.54 | 97,124 |
| 2022-12-05 | $76.47 | $82.50 | $76.47 | $82.00 | $82.00 | 96,000 |
| 2022-12-02 | $75.98 | $77.96 | $73.06 | $77.52 | $77.52 | 88,382 |
| 2022-12-01 | $77.97 | $78.19 | $74.74 | $76.75 | $76.75 | 205,276 |
| 2022-11-30 | $78.65 | $78.80 | $76.48 | $77.00 | $77.00 | 225,192 |
| 2022-11-29 | $79.75 | $81.12 | $78.99 | $79.51 | $79.51 | 81,352 |
| 2022-11-28 | $83.23 | $84.41 | $79.29 | $80.02 | $80.02 | 50,761 |
| 2022-11-25 | $84.10 | $87.86 | $82.90 | $84.26 | $84.26 | 24,373 |
| 2022-11-23 | $86.03 | $86.03 | $83.15 | $84.07 | $84.07 | 38,918 |
| 2022-11-22 | $86.93 | $87.78 | $83.90 | $84.00 | $84.00 | 56,468 |
| 2022-11-21 | $84.66 | $86.59 | $84.08 | $85.99 | $85.99 | 55,139 |
| 2022-11-18 | $86.40 | $87.04 | $84.03 | $84.96 | $84.96 | 53,020 |
| 2022-11-17 | $84.00 | $85.04 | $80.67 | $84.78 | $84.78 | 73,504 |
| 2022-11-16 | $83.76 | $84.70 | $81.55 | $84.25 | $84.25 | 48,735 |
| 2022-11-15 | $88.14 | $89.07 | $84.36 | $84.52 | $84.52 | 55,351 |
| 2022-11-14 | $89.92 | $90.19 | $86.66 | $86.87 | $86.87 | 44,546 |
| 2022-11-11 | $90.56 | $92.36 | $87.61 | $90.39 | $90.39 | 52,174 |
| 2022-11-10 | $86.93 | $91.55 | $86.93 | $91.26 | $91.26 | 90,958 |
| 2022-11-09 | $82.30 | $86.02 | $82.30 | $83.94 | $83.94 | 78,450 |
| 2022-11-08 | $81.85 | $84.39 | $80.10 | $83.13 | $83.13 | 97,861 |
| 2022-11-07 | $82.56 | $82.56 | $75.00 | $81.66 | $81.66 | 130,671 |
| 2022-11-04 | $85.49 | $86.95 | $81.55 | $82.84 | $82.84 | 107,402 |
| 2022-11-03 | $85.37 | $88.60 | $80.81 | $84.58 | $84.58 | 138,135 |
| 2022-11-02 | $91.47 | $92.06 | $87.62 | $88.02 | $88.02 | 85,773 |
| 2022-11-01 | $97.99 | $98.83 | $91.29 | $91.68 | $91.68 | 62,072 |
| 2022-10-31 | $98.42 | $99.17 | $96.05 | $97.24 | $97.24 | 75,188 |
| 2022-10-28 | $96.31 | $98.44 | $94.74 | $97.00 | $97.00 | 44,376 |
| 2022-10-27 | $94.88 | $96.60 | $93.28 | $95.34 | $95.34 | 56,421 |
| 2022-10-26 | $91.88 | $95.82 | $90.90 | $94.01 | $94.01 | 67,763 |
| 2022-10-25 | $88.94 | $91.80 | $88.83 | $91.18 | $91.18 | 127,901 |
| 2022-10-24 | $89.28 | $89.53 | $87.06 | $88.70 | $88.70 | 85,631 |
| 2022-10-21 | $89.32 | $89.66 | $87.63 | $88.92 | $88.92 | 59,557 |
| 2022-10-20 | $88.56 | $90.08 | $87.12 | $89.05 | $89.05 | 62,459 |
| 2022-10-19 | $90.09 | $90.41 | $86.43 | $88.78 | $88.78 | 67,196 |
| 2022-10-18 | $91.80 | $92.00 | $89.47 | $90.68 | $90.68 | 115,181 |
| 2022-10-17 | $90.93 | $91.80 | $87.35 | $90.04 | $90.04 | 83,039 |
| 2022-10-14 | $95.00 | $95.00 | $88.75 | $89.05 | $89.05 | 60,995 |
| 2022-10-13 | $96.49 | $96.49 | $93.08 | $93.75 | $93.75 | 109,690 |
| 2022-10-12 | $96.50 | $96.50 | $92.64 | $95.52 | $95.52 | 41,383 |
| 2022-10-11 | $95.22 | $97.48 | $93.90 | $96.99 | $96.99 | 81,413 |
| 2022-10-10 | $97.64 | $99.63 | $93.50 | $95.40 | $95.40 | 44,485 |
| 2022-10-07 | $100.55 | $101.85 | $96.24 | $96.43 | $96.43 | 50,626 |
| 2022-10-06 | $99.88 | $101.65 | $99.37 | $100.95 | $100.95 | 80,358 |
| 2022-10-05 | $100.98 | $103.08 | $99.55 | $100.84 | $100.84 | 97,811 |
| 2022-10-04 | $99.84 | $104.96 | $99.84 | $102.85 | $102.85 | 61,977 |
| 2022-10-03 | $100.86 | $108.82 | $97.88 | $98.29 | $98.29 | 83,911 |
| 2022-09-30 | $100.80 | $104.04 | $99.67 | $99.68 | $99.68 | 79,455 |
| 2022-09-29 | $101.20 | $102.54 | $99.96 | $101.50 | $101.50 | 56,857 |
| 2022-09-28 | $100.14 | $104.28 | $93.86 | $101.86 | $101.86 | 80,484 |
| 2022-09-27 | $100.20 | $101.36 | $97.71 | $99.95 | $99.95 | 50,830 |
| 2022-09-26 | $98.67 | $100.69 | $98.49 | $99.29 | $99.29 | 76,447 |
| 2022-09-23 | $97.48 | $101.34 | $95.14 | $98.96 | $98.96 | 98,580 |
| 2022-09-22 | $101.05 | $102.14 | $97.93 | $99.23 | $99.23 | 52,696 |
| 2022-09-21 | $105.30 | $105.30 | $100.89 | $101.72 | $101.72 | 46,490 |
| 2022-09-20 | $106.02 | $106.02 | $102.92 | $104.32 | $104.32 | 80,944 |
| 2022-09-19 | $106.95 | $107.76 | $103.93 | $107.09 | $107.09 | 46,833 |
| 2022-09-16 | $107.61 | $109.37 | $104.80 | $108.57 | $108.57 | 111,663 |
| 2022-09-15 | $107.87 | $110.06 | $106.44 | $108.49 | $108.49 | 44,423 |
| 2022-09-14 | $109.40 | $109.51 | $107.31 | $108.94 | $108.94 | 38,785 |
| 2022-09-13 | $112.05 | $112.68 | $105.66 | $108.88 | $108.88 | 36,134 |
| 2022-09-12 | $112.57 | $115.30 | $112.57 | $114.97 | $114.97 | 48,426 |
| 2022-09-09 | $112.60 | $113.01 | $110.61 | $111.57 | $111.57 | 32,920 |
| 2022-09-08 | $108.15 | $111.91 | $108.15 | $110.91 | $110.91 | 90,290 |
| 2022-09-07 | $102.99 | $109.84 | $102.66 | $109.19 | $109.19 | 75,528 |
| 2022-09-06 | $103.50 | $104.08 | $101.20 | $102.75 | $102.75 | 62,443 |
| 2022-09-02 | $105.92 | $105.92 | $101.57 | $103.53 | $103.53 | 59,390 |
| 2022-09-01 | $107.21 | $107.21 | $103.01 | $104.50 | $104.50 | 77,239 |
| 2022-08-31 | $110.57 | $111.64 | $106.98 | $108.32 | $108.32 | 69,059 |
| 2022-08-30 | $112.48 | $112.48 | $109.20 | $109.94 | $109.94 | 57,091 |
| 2022-08-29 | $111.35 | $112.98 | $111.06 | $111.73 | $111.73 | 45,643 |
| 2022-08-26 | $120.29 | $120.29 | $113.00 | $113.22 | $113.22 | 52,693 |
| 2022-08-25 | $119.72 | $120.60 | $117.68 | $120.51 | $120.51 | 74,543 |
| 2022-08-24 | $115.23 | $119.33 | $113.89 | $118.49 | $118.49 | 90,718 |
| 2022-08-23 | $112.48 | $116.54 | $110.16 | $116.19 | $116.19 | 119,021 |
| 2022-08-22 | $108.96 | $113.12 | $108.96 | $113.03 | $113.03 | 87,829 |
| 2022-08-19 | $118.66 | $119.99 | $110.02 | $110.49 | $110.49 | 106,561 |
| 2022-08-18 | $117.67 | $120.00 | $116.70 | $120.00 | $120.00 | 75,688 |
| 2022-08-17 | $119.32 | $120.99 | $115.59 | $118.20 | $118.20 | 88,945 |
| 2022-08-16 | $121.24 | $121.54 | $119.14 | $121.01 | $121.01 | 71,032 |
| 2022-08-15 | $118.00 | $121.44 | $117.96 | $121.10 | $121.10 | 71,661 |
| 2022-08-12 | $113.46 | $119.74 | $113.46 | $119.30 | $119.30 | 108,305 |
| 2022-08-11 | $112.95 | $115.43 | $112.13 | $113.28 | $113.28 | 96,599 |
| 2022-08-10 | $112.55 | $113.42 | $110.15 | $112.82 | $112.82 | 88,296 |
| 2022-08-09 | $109.28 | $111.75 | $108.91 | $110.49 | $110.49 | 85,337 |
| 2022-08-08 | $106.53 | $113.42 | $105.30 | $109.97 | $109.97 | 128,748 |
| 2022-08-05 | $102.61 | $105.07 | $101.92 | $105.03 | $105.03 | 71,739 |
| 2022-08-04 | $109.57 | $109.57 | $101.76 | $102.51 | $102.51 | 79,052 |
| 2022-08-03 | $103.83 | $105.32 | $102.28 | $102.97 | $102.97 | 78,302 |
| 2022-08-02 | $102.00 | $102.43 | $99.84 | $101.59 | $101.59 | 57,388 |
| 2022-08-01 | $99.24 | $102.61 | $98.82 | $102.05 | $102.05 | 84,411 |
| 2022-07-29 | $100.41 | $100.41 | $98.30 | $99.80 | $99.80 | 60,920 |
| 2022-07-28 | $97.50 | $101.14 | $96.33 | $99.89 | $99.89 | 52,798 |
| 2022-07-27 | $98.74 | $100.29 | $97.35 | $98.81 | $98.81 | 44,354 |
| 2022-07-26 | $97.74 | $99.30 | $96.73 | $98.74 | $98.74 | 60,138 |
| 2022-07-25 | $98.74 | $99.43 | $97.69 | $98.48 | $98.48 | 53,492 |
| 2022-07-22 | $99.04 | $99.04 | $95.81 | $98.47 | $98.47 | 92,668 |
| 2022-07-21 | $91.22 | $98.55 | $90.80 | $98.55 | $98.55 | 92,563 |
| 2022-07-20 | $92.24 | $93.36 | $91.06 | $91.98 | $91.98 | 98,520 |
| 2022-07-19 | $90.86 | $92.60 | $90.56 | $91.70 | $91.70 | 64,838 |
| 2022-07-18 | $91.68 | $94.82 | $87.43 | $89.30 | $89.30 | 79,117 |
| 2022-07-15 | $91.03 | $91.43 | $89.50 | $91.14 | $91.14 | 84,769 |
| 2022-07-14 | $85.05 | $89.78 | $84.49 | $89.52 | $89.52 | 73,887 |
| 2022-07-13 | $83.38 | $87.14 | $83.38 | $86.40 | $86.40 | 62,163 |
| 2022-07-12 | $85.27 | $86.52 | $84.32 | $85.26 | $85.26 | 51,315 |
| 2022-07-11 | $87.70 | $88.48 | $84.55 | $84.99 | $84.99 | 45,158 |
| 2022-07-08 | $87.11 | $90.02 | $86.89 | $87.62 | $87.62 | 32,146 |
| 2022-07-07 | $87.51 | $89.15 | $82.48 | $87.88 | $87.88 | 39,632 |
| 2022-07-06 | $88.74 | $88.87 | $84.85 | $86.10 | $86.10 | 54,771 |
| 2022-07-05 | $86.50 | $89.23 | $85.24 | $88.74 | $88.74 | 78,668 |
| 2022-07-01 | $83.82 | $88.74 | $83.82 | $88.43 | $88.43 | 57,350 |
| 2022-06-30 | $83.19 | $86.29 | $82.27 | $84.50 | $84.50 | 72,112 |
| 2022-06-29 | $85.59 | $85.59 | $83.62 | $84.62 | $84.62 | 57,550 |
| 2022-06-28 | $91.17 | $91.17 | $85.73 | $85.92 | $85.92 | 80,568 |
| 2022-06-27 | $90.25 | $92.12 | $89.07 | $90.58 | $90.58 | 120,406 |
| 2022-06-24 | $89.24 | $90.37 | $88.11 | $89.38 | $89.38 | 270,960 |
| 2022-06-23 | $84.00 | $88.23 | $84.00 | $88.00 | $88.00 | 95,143 |
| 2022-06-22 | $82.14 | $83.48 | $80.55 | $83.07 | $83.07 | 84,908 |
| 2022-06-21 | $89.75 | $90.57 | $82.60 | $82.84 | $82.84 | 75,156 |
| 2022-06-17 | $87.12 | $90.44 | $86.52 | $88.98 | $88.98 | 111,032 |
| 2022-06-16 | $94.55 | $94.55 | $85.61 | $86.70 | $86.70 | 85,001 |
| 2022-06-15 | $98.28 | $100.45 | $96.57 | $97.26 | $97.26 | 106,338 |
| 2022-06-14 | $97.84 | $99.89 | $95.19 | $96.70 | $96.70 | 104,861 |
| 2022-06-13 | $96.09 | $97.94 | $94.57 | $97.79 | $97.79 | 74,555 |
| 2022-06-10 | $97.33 | $100.12 | $97.33 | $98.83 | $98.83 | 79,923 |
| 2022-06-09 | $98.88 | $99.32 | $97.05 | $98.86 | $98.86 | 71,587 |
| 2022-06-08 | $100.25 | $101.45 | $97.75 | $99.69 | $99.69 | 58,147 |
| 2022-06-07 | $99.68 | $100.37 | $97.82 | $100.26 | $100.26 | 67,866 |
| 2022-06-06 | $98.79 | $101.06 | $97.76 | $100.38 | $100.38 | 74,503 |
| 2022-06-03 | $95.24 | $98.73 | $93.43 | $98.00 | $98.00 | 96,806 |
| 2022-06-02 | $93.55 | $96.46 | $92.34 | $95.82 | $95.82 | 67,068 |
| 2022-06-01 | $95.90 | $96.63 | $91.61 | $93.09 | $93.09 | 54,713 |
| 2022-05-31 | $97.80 | $99.95 | $95.25 | $95.43 | $95.43 | 97,523 |
| 2022-05-27 | $97.49 | $100.24 | $97.48 | $98.78 | $98.78 | 48,370 |
| 2022-05-26 | $96.90 | $97.27 | $95.76 | $96.43 | $96.43 | 56,428 |
| 2022-05-25 | $97.18 | $99.47 | $95.56 | $95.77 | $95.77 | 44,918 |
| 2022-05-24 | $96.98 | $97.26 | $93.08 | $96.89 | $96.89 | 40,648 |
| 2022-05-23 | $99.18 | $99.72 | $96.29 | $97.38 | $97.38 | 35,301 |
| 2022-05-20 | $100.84 | $101.60 | $94.85 | $98.11 | $98.11 | 36,957 |
| 2022-05-19 | $100.01 | $101.40 | $98.76 | $99.98 | $99.98 | 70,577 |
| 2022-05-18 | $99.70 | $102.07 | $99.17 | $100.40 | $100.40 | 88,844 |
| 2022-05-17 | $101.01 | $102.51 | $98.94 | $101.18 | $101.18 | 53,528 |
| 2022-05-16 | $101.87 | $102.94 | $98.47 | $98.71 | $98.71 | 59,499 |
| 2022-05-13 | $100.32 | $104.97 | $100.32 | $102.00 | $102.00 | 58,840 |
| 2022-05-12 | $93.84 | $99.67 | $93.84 | $98.22 | $98.22 | 585,315 |
| 2022-05-11 | $96.03 | $97.99 | $93.84 | $95.15 | $95.15 | 95,644 |
| 2022-05-10 | $99.67 | $99.67 | $95.01 | $96.73 | $96.73 | 82,322 |
| 2022-05-09 | $99.12 | $102.19 | $97.50 | $98.15 | $98.15 | 89,926 |
| 2022-05-06 | $101.16 | $102.45 | $99.39 | $101.28 | $101.28 | 65,392 |
| 2022-05-05 | $107.05 | $108.06 | $94.03 | $102.56 | $102.56 | 119,989 |
| 2022-05-04 | $103.39 | $109.20 | $102.06 | $109.13 | $109.13 | 46,551 |
| 2022-05-03 | $103.08 | $105.46 | $101.37 | $103.57 | $103.57 | 54,863 |
| 2022-05-02 | $103.56 | $105.34 | $100.16 | $102.47 | $102.47 | 61,811 |
| 2022-04-29 | $106.25 | $107.67 | $103.57 | $103.97 | $103.97 | 52,740 |
| 2022-04-28 | $103.55 | $107.93 | $102.44 | $107.56 | $107.56 | 51,543 |
| 2022-04-27 | $104.75 | $105.78 | $102.24 | $103.03 | $103.03 | 47,019 |
| 2022-04-26 | $109.54 | $109.54 | $104.15 | $104.32 | $104.32 | 46,760 |
| 2022-04-25 | $105.65 | $111.43 | $105.65 | $110.83 | $110.83 | 52,088 |
| 2022-04-22 | $115.51 | $115.51 | $105.15 | $106.91 | $106.91 | 74,924 |
| 2022-04-21 | $119.91 | $119.91 | $116.64 | $116.73 | $116.73 | 59,777 |
| 2022-04-20 | $119.43 | $120.39 | $117.74 | $118.87 | $118.87 | 52,011 |
| 2022-04-19 | $114.36 | $119.00 | $114.36 | $117.96 | $117.96 | 65,754 |
| 2022-04-18 | $114.74 | $115.16 | $105.00 | $114.24 | $114.24 | 53,755 |
| 2022-04-14 | $115.90 | $117.75 | $114.83 | $115.56 | $115.56 | 43,438 |
| 2022-04-13 | $114.15 | $115.82 | $111.50 | $115.25 | $115.25 | 43,853 |
| 2022-04-12 | $111.50 | $115.22 | $111.50 | $114.24 | $114.24 | 58,110 |
| 2022-04-11 | $111.64 | $112.49 | $109.66 | $109.70 | $109.70 | 53,466 |
| 2022-04-08 | $109.61 | $113.32 | $108.82 | $112.52 | $112.52 | 65,902 |
| 2022-04-07 | $106.60 | $109.44 | $105.91 | $109.29 | $109.29 | 88,896 |
| 2022-04-06 | $108.18 | $108.81 | $106.02 | $107.55 | $107.55 | 47,606 |
| 2022-04-05 | $113.53 | $113.53 | $109.15 | $109.55 | $109.55 | 60,617 |
| 2022-04-04 | $119.77 | $119.88 | $113.80 | $114.16 | $114.16 | 51,937 |
| 2022-04-01 | $115.63 | $121.30 | $115.63 | $120.29 | $120.29 | 107,063 |
| 2022-03-31 | $116.78 | $117.59 | $114.86 | $115.39 | $115.39 | 49,285 |
| 2022-03-30 | $117.50 | $118.95 | $112.51 | $116.78 | $116.78 | 58,452 |
| 2022-03-29 | $114.33 | $119.31 | $114.09 | $118.40 | $118.40 | 66,006 |
| 2022-03-28 | $112.45 | $113.90 | $110.91 | $112.53 | $112.53 | 32,978 |
| 2022-03-25 | $112.98 | $114.22 | $111.18 | $112.05 | $112.05 | 35,912 |
| 2022-03-24 | $113.19 | $113.72 | $110.34 | $112.98 | $112.98 | 31,804 |
| 2022-03-23 | $112.55 | $115.56 | $110.49 | $113.50 | $113.50 | 58,259 |
| 2022-03-22 | $110.24 | $114.39 | $109.74 | $113.84 | $113.84 | 95,780 |
| 2022-03-21 | $111.88 | $112.42 | $108.24 | $108.96 | $108.96 | 66,823 |
| 2022-03-18 | $114.53 | $116.66 | $110.02 | $111.73 | $111.73 | 242,289 |
| 2022-03-17 | $112.56 | $116.95 | $112.56 | $115.75 | $115.75 | 34,349 |
| 2022-03-16 | $110.52 | $114.48 | $110.40 | $113.98 | $113.98 | 48,238 |
| 2022-03-15 | $106.90 | $109.32 | $106.64 | $108.79 | $108.79 | 91,073 |
| 2022-03-14 | $107.46 | $108.66 | $105.01 | $107.18 | $107.18 | 49,958 |
| 2022-03-11 | $111.17 | $111.17 | $107.16 | $107.30 | $107.30 | 58,308 |
| 2022-03-10 | $109.66 | $111.05 | $107.44 | $109.81 | $109.81 | 48,427 |
| 2022-03-09 | $109.95 | $113.20 | $109.95 | $112.06 | $112.06 | 38,354 |
| 2022-03-08 | $107.16 | $111.01 | $105.76 | $107.56 | $107.56 | 66,374 |
| 2022-03-07 | $115.20 | $115.73 | $106.43 | $107.16 | $107.16 | 94,890 |
| 2022-03-04 | $114.65 | $116.19 | $113.45 | $115.31 | $115.31 | 52,605 |
| 2022-03-03 | $118.56 | $118.60 | $114.35 | $116.01 | $116.01 | 68,508 |
| 2022-03-02 | $118.46 | $119.66 | $115.91 | $118.63 | $118.63 | 62,707 |
| 2022-03-01 | $117.12 | $120.23 | $115.34 | $118.14 | $118.14 | 82,350 |
| 2022-02-28 | $112.42 | $120.25 | $111.27 | $118.00 | $118.00 | 96,070 |
| 2022-02-25 | $104.84 | $114.94 | $103.26 | $114.01 | $114.01 | 188,653 |
| 2022-02-24 | $96.72 | $101.30 | $94.38 | $101.30 | $101.30 | 123,163 |
| 2022-02-23 | $102.50 | $102.50 | $97.62 | $97.87 | $97.87 | 116,385 |
| 2022-02-22 | $101.64 | $102.97 | $100.54 | $101.51 | $101.51 | 115,854 |
| 2022-02-18 | $104.74 | $105.88 | $102.36 | $102.78 | $102.78 | 70,442 |
| 2022-02-17 | $109.41 | $109.45 | $104.06 | $104.90 | $104.90 | 95,528 |
| 2022-02-16 | $111.89 | $112.31 | $110.48 | $110.63 | $110.63 | 61,105 |
| 2022-02-15 | $109.92 | $111.98 | $108.97 | $111.61 | $111.61 | 135,985 |
| 2022-02-14 | $110.42 | $111.46 | $107.56 | $108.32 | $108.32 | 70,086 |
| 2022-02-11 | $109.73 | $112.15 | $108.50 | $109.38 | $109.38 | 227,639 |
| 2022-02-10 | $106.82 | $111.03 | $106.82 | $109.71 | $109.71 | 322,939 |
| 2022-02-09 | $111.22 | $113.53 | $109.02 | $109.03 | $109.03 | 81,304 |
| 2022-02-08 | $105.80 | $110.25 | $105.80 | $110.07 | $110.07 | 80,711 |
| 2022-02-07 | $105.55 | $106.69 | $105.00 | $106.28 | $106.28 | 100,464 |
| 2022-02-04 | $109.11 | $110.43 | $105.55 | $105.97 | $105.97 | 69,673 |
| 2022-02-03 | $112.91 | $112.91 | $110.01 | $110.45 | $110.45 | 108,245 |
| 2022-02-02 | $116.69 | $116.69 | $113.42 | $113.81 | $113.81 | 98,236 |
| 2022-02-01 | $116.38 | $116.79 | $114.41 | $116.00 | $116.00 | 62,991 |
| 2022-01-31 | $113.34 | $117.02 | $113.34 | $115.93 | $115.93 | 74,203 |
| 2022-01-28 | $113.06 | $114.36 | $111.09 | $114.36 | $114.36 | 63,777 |
| 2022-01-27 | $114.31 | $116.29 | $112.92 | $113.49 | $113.49 | 62,931 |
| 2022-01-26 | $119.60 | $120.14 | $111.41 | $114.15 | $114.15 | 93,995 |
| 2022-01-25 | $117.41 | $123.38 | $115.32 | $118.78 | $118.78 | 76,902 |
| 2022-01-24 | $113.89 | $119.98 | $111.50 | $119.17 | $119.17 | 107,618 |
| 2022-01-21 | $109.98 | $116.26 | $108.10 | $115.12 | $115.12 | 136,568 |
| 2022-01-20 | $113.90 | $113.90 | $110.05 | $111.33 | $111.33 | 162,575 |
| 2022-01-19 | $121.22 | $121.35 | $112.78 | $113.02 | $113.02 | 255,885 |
| 2022-01-18 | $127.25 | $127.71 | $120.10 | $121.54 | $121.54 | 118,722 |
| 2022-01-14 | $128.14 | $130.61 | $127.28 | $129.01 | $129.01 | 58,131 |
| 2022-01-13 | $133.07 | $133.07 | $129.65 | $129.91 | $129.91 | 78,049 |
| 2022-01-12 | $135.05 | $135.70 | $132.70 | $132.90 | $132.90 | 52,126 |
| 2022-01-11 | $131.92 | $135.19 | $129.65 | $135.08 | $135.08 | 56,286 |
| 2022-01-10 | $129.98 | $134.42 | $129.54 | $134.21 | $134.21 | 53,945 |
| 2022-01-07 | $134.30 | $134.50 | $130.33 | $131.58 | $131.58 | 104,186 |
| 2022-01-06 | $134.49 | $137.27 | $130.88 | $135.37 | $135.37 | 80,383 |
| 2022-01-05 | $137.42 | $139.08 | $134.23 | $134.49 | $134.49 | 82,712 |
| 2022-01-04 | $146.31 | $146.89 | $137.45 | $138.24 | $138.24 | 76,828 |
| 2022-01-03 | $148.20 | $148.46 | $143.94 | $145.67 | $145.67 | 50,038 |
| 2021-12-31 | $149.44 | $149.99 | $147.52 | $148.29 | $148.29 | 31,233 |
| 2021-12-30 | $149.58 | $152.12 | $148.97 | $149.09 | $149.09 | 26,929 |
| 2021-12-29 | $149.30 | $151.53 | $149.25 | $150.22 | $150.22 | 30,335 |
| 2021-12-28 | $151.47 | $153.41 | $149.63 | $149.98 | $149.98 | 41,208 |
| 2021-12-27 | $152.54 | $153.24 | $150.31 | $151.10 | $151.10 | 52,415 |
| 2021-12-23 | $150.73 | $154.31 | $148.87 | $152.14 | $152.14 | 31,696 |
| 2021-12-22 | $146.04 | $150.72 | $145.58 | $150.19 | $150.19 | 46,351 |
| 2021-12-21 | $141.82 | $145.44 | $138.65 | $145.44 | $145.44 | 41,757 |
| 2021-12-20 | $138.19 | $140.44 | $135.85 | $140.05 | $140.05 | 61,607 |
| 2021-12-17 | $137.25 | $141.90 | $135.12 | $140.32 | $140.32 | 335,778 |
| 2021-12-16 | $140.87 | $141.21 | $134.59 | $135.89 | $135.89 | 69,581 |
| 2021-12-15 | $136.01 | $140.15 | $133.77 | $140.15 | $140.15 | 62,521 |
| 2021-12-14 | $136.88 | $140.43 | $135.67 | $136.44 | $136.44 | 62,210 |
| 2021-12-13 | $139.42 | $142.15 | $136.99 | $138.38 | $138.38 | 88,594 |
| 2021-12-10 | $141.50 | $142.73 | $139.17 | $140.39 | $140.39 | 69,840 |
| 2021-12-09 | $142.29 | $143.31 | $140.97 | $141.29 | $141.29 | 43,570 |
| 2021-12-08 | $143.60 | $146.81 | $142.77 | $143.54 | $143.54 | 56,500 |
| 2021-12-07 | $140.23 | $146.30 | $140.23 | $144.11 | $144.11 | 70,724 |
| 2021-12-06 | $137.35 | $140.61 | $137.35 | $138.35 | $138.35 | 94,362 |
| 2021-12-03 | $138.14 | $138.14 | $133.21 | $135.89 | $135.89 | 118,920 |
| 2021-12-02 | $136.24 | $140.05 | $135.79 | $137.66 | $137.66 | 79,717 |
| 2021-12-01 | $139.58 | $141.69 | $135.13 | $135.51 | $135.51 | 61,890 |
| 2021-11-30 | $138.54 | $140.33 | $135.65 | $137.03 | $137.03 | 111,057 |
| 2021-11-29 | $144.19 | $144.19 | $138.21 | $140.08 | $140.08 | 74,630 |
| 2021-11-26 | $143.47 | $143.47 | $138.38 | $141.51 | $141.51 | 29,474 |
| 2021-11-24 | $144.46 | $146.45 | $143.60 | $146.12 | $146.12 | 32,366 |
| 2021-11-23 | $145.10 | $145.10 | $141.99 | $144.17 | $144.17 | 84,540 |
| 2021-11-22 | $147.71 | $150.05 | $145.11 | $145.77 | $145.77 | 60,343 |
| 2021-11-19 | $148.73 | $150.83 | $147.59 | $147.77 | $147.77 | 44,020 |
| 2021-11-18 | $152.16 | $152.16 | $146.88 | $149.57 | $149.57 | 50,659 |
| 2021-11-17 | $147.17 | $152.78 | $147.14 | $151.74 | $151.74 | 48,637 |
| 2021-11-16 | $150.79 | $152.24 | $147.91 | $148.53 | $148.53 | 55,445 |
| 2021-11-15 | $154.75 | $154.75 | $149.48 | $150.73 | $150.73 | 57,537 |
| 2021-11-12 | $154.56 | $155.49 | $154.27 | $155.26 | $155.26 | 49,539 |
| 2021-11-11 | $153.00 | $154.62 | $150.22 | $154.45 | $154.45 | 61,163 |
| 2021-11-10 | $156.17 | $158.79 | $152.39 | $152.73 | $152.73 | 46,813 |
| 2021-11-09 | $158.21 | $159.39 | $155.49 | $156.66 | $156.66 | 56,073 |
| 2021-11-08 | $159.15 | $164.55 | $157.84 | $159.08 | $159.08 | 73,792 |
| 2021-11-05 | $158.36 | $160.23 | $152.88 | $159.14 | $159.14 | 170,486 |
| 2021-11-04 | $170.16 | $176.77 | $165.03 | $174.48 | $174.48 | 64,464 |
| 2021-11-03 | $161.37 | $169.77 | $160.60 | $169.18 | $169.18 | 72,887 |
| 2021-11-02 | $164.03 | $164.03 | $160.64 | $161.97 | $161.97 | 47,875 |
| 2021-11-01 | $162.84 | $166.13 | $162.84 | $163.87 | $163.87 | 61,230 |
| 2021-10-29 | $161.90 | $163.43 | $161.87 | $162.77 | $162.77 | 37,491 |
| 2021-10-28 | $159.97 | $162.25 | $158.60 | $161.48 | $161.48 | 51,373 |
| 2021-10-27 | $163.60 | $163.68 | $158.77 | $160.26 | $160.26 | 39,013 |
| 2021-10-26 | $164.35 | $166.05 | $162.39 | $164.17 | $164.17 | 44,138 |
| 2021-10-25 | $165.53 | $167.26 | $164.17 | $164.93 | $164.93 | 109,878 |
| 2021-10-22 | $166.57 | $168.69 | $164.49 | $166.18 | $166.18 | 38,378 |
| 2021-10-21 | $167.38 | $169.72 | $165.96 | $167.07 | $167.07 | 52,564 |
| 2021-10-20 | $167.70 | $169.68 | $167.05 | $167.05 | $167.05 | 27,046 |
| 2021-10-19 | $167.48 | $169.27 | $167.05 | $168.07 | $168.07 | 79,398 |
| 2021-10-18 | $167.70 | $168.09 | $164.44 | $166.04 | $166.04 | 76,512 |
| 2021-10-15 | $169.54 | $172.83 | $168.11 | $169.38 | $169.38 | 133,574 |
| 2021-10-14 | $169.32 | $170.58 | $166.17 | $167.25 | $167.25 | 51,678 |
| 2021-10-13 | $168.47 | $169.00 | $166.14 | $167.43 | $167.43 | 53,120 |
| 2021-10-12 | $169.73 | $171.05 | $167.59 | $168.41 | $168.41 | 34,883 |
| 2021-10-11 | $169.29 | $171.60 | $167.76 | $168.88 | $168.88 | 68,869 |
| 2021-10-08 | $173.01 | $173.58 | $167.48 | $169.38 | $169.38 | 69,912 |
| 2021-10-07 | $171.87 | $176.49 | $171.87 | $173.38 | $173.38 | 39,384 |
| 2021-10-06 | $172.63 | $175.24 | $169.00 | $171.23 | $171.23 | 86,284 |
| 2021-10-05 | $182.62 | $182.90 | $172.89 | $173.42 | $173.42 | 91,232 |
| 2021-10-04 | $185.94 | $188.85 | $178.87 | $182.09 | $182.09 | 43,634 |
| 2021-10-01 | $182.11 | $189.41 | $178.16 | $187.05 | $187.05 | 89,595 |
| 2021-09-30 | $190.52 | $191.24 | $181.17 | $181.62 | $181.62 | 79,934 |
| 2021-09-29 | $186.61 | $188.87 | $185.11 | $188.83 | $188.83 | 62,935 |
| 2021-09-28 | $180.40 | $185.98 | $178.66 | $184.82 | $184.82 | 88,093 |
| 2021-09-27 | $177.32 | $183.92 | $177.32 | $181.53 | $181.53 | 49,002 |
| 2021-09-24 | $171.90 | $178.89 | $170.65 | $177.18 | $177.18 | 85,399 |
| 2021-09-23 | $176.38 | $180.20 | $172.76 | $172.82 | $172.82 | 87,088 |
| 2021-09-22 | $173.77 | $177.36 | $172.33 | $176.33 | $176.33 | 42,960 |
| 2021-09-21 | $171.99 | $174.76 | $170.60 | $173.82 | $173.82 | 58,683 |
| 2021-09-20 | $173.34 | $176.01 | $169.41 | $170.48 | $170.48 | 55,288 |
| 2021-09-17 | $170.37 | $176.59 | $168.23 | $176.44 | $176.44 | 211,762 |
| 2021-09-16 | $172.58 | $174.08 | $169.44 | $169.55 | $169.55 | 52,264 |
| 2021-09-15 | $172.77 | $173.60 | $169.83 | $173.35 | $173.35 | 66,482 |
| 2021-09-14 | $171.44 | $173.05 | $168.31 | $172.18 | $172.18 | 74,302 |
| 2021-09-13 | $173.78 | $173.78 | $167.55 | $170.66 | $170.66 | 76,852 |
| 2021-09-10 | $181.52 | $181.52 | $173.45 | $173.87 | $173.87 | 58,582 |
| 2021-09-09 | $185.90 | $186.99 | $180.02 | $180.86 | $180.86 | 84,902 |
| 2021-09-08 | $192.00 | $192.00 | $185.08 | $186.30 | $186.30 | 94,155 |
| 2021-09-07 | $203.91 | $206.00 | $195.90 | $195.98 | $195.98 | 72,594 |
| 2021-09-03 | $209.77 | $209.77 | $203.09 | $204.04 | $204.04 | 54,205 |
| 2021-09-02 | $203.42 | $211.94 | $203.30 | $210.32 | $210.32 | 113,005 |
| 2021-09-01 | $198.65 | $204.63 | $195.88 | $203.20 | $203.20 | 74,179 |
| 2021-08-31 | $197.09 | $198.12 | $194.86 | $197.26 | $197.26 | 50,116 |
| 2021-08-30 | $196.32 | $197.09 | $194.92 | $196.50 | $196.50 | 50,356 |
| 2021-08-27 | $192.33 | $195.93 | $191.02 | $195.56 | $195.56 | 74,607 |
| 2021-08-26 | $191.62 | $193.23 | $187.57 | $191.50 | $191.50 | 45,544 |
| 2021-08-25 | $191.50 | $193.81 | $189.28 | $192.50 | $192.50 | 63,642 |
| 2021-08-24 | $191.79 | $191.79 | $188.93 | $191.49 | $191.49 | 34,549 |
| 2021-08-23 | $186.87 | $193.02 | $186.87 | $192.30 | $192.30 | 81,008 |
| 2021-08-20 | $179.79 | $187.50 | $179.79 | $187.50 | $187.50 | 44,638 |
| 2021-08-19 | $179.17 | $181.69 | $178.53 | $180.87 | $180.87 | 39,496 |
| 2021-08-18 | $179.99 | $180.51 | $178.87 | $180.00 | $180.00 | 45,050 |
| 2021-08-17 | $180.50 | $180.83 | $178.63 | $180.37 | $180.37 | 38,028 |
| 2021-08-16 | $179.81 | $182.25 | $178.56 | $181.89 | $181.89 | 27,354 |
| 2021-08-13 | $183.54 | $183.54 | $180.35 | $180.95 | $180.95 | 19,333 |
| 2021-08-12 | $179.86 | $183.22 | $179.07 | $182.73 | $182.73 | 48,252 |
| 2021-08-11 | $180.57 | $180.57 | $177.97 | $179.52 | $179.52 | 39,063 |
| 2021-08-10 | $179.32 | $182.13 | $176.78 | $179.44 | $179.44 | 43,664 |
| 2021-08-09 | $178.59 | $180.89 | $174.96 | $178.77 | $178.77 | 54,764 |
| 2021-08-06 | $183.91 | $183.91 | $171.12 | $177.84 | $177.84 | 45,914 |
| 2021-08-05 | $179.86 | $180.85 | $177.01 | $180.85 | $180.85 | 53,067 |
| 2021-08-04 | $174.77 | $179.62 | $174.77 | $178.51 | $178.51 | 35,742 |
| 2021-08-03 | $173.96 | $177.66 | $170.53 | $176.45 | $176.45 | 62,773 |
| 2021-08-02 | $171.09 | $174.78 | $170.52 | $173.01 | $173.01 | 60,708 |
| 2021-07-30 | $168.36 | $170.58 | $167.18 | $170.00 | $170.00 | 36,822 |
| 2021-07-29 | $165.40 | $171.72 | $164.05 | $169.00 | $169.00 | 19,512 |
| 2021-07-28 | $164.62 | $167.59 | $162.17 | $164.99 | $164.99 | 33,276 |
| 2021-07-27 | $164.71 | $165.34 | $160.92 | $164.99 | $164.99 | 54,009 |
| 2021-07-26 | $165.83 | $167.77 | $162.81 | $163.38 | $163.38 | 40,981 |
| 2021-07-23 | $163.75 | $165.31 | $162.94 | $164.28 | $164.28 | 23,278 |
| 2021-07-22 | $165.98 | $166.37 | $161.55 | $163.76 | $163.76 | 30,032 |
| 2021-07-21 | $166.88 | $169.69 | $165.02 | $165.82 | $165.82 | 40,700 |
| 2021-07-20 | $164.02 | $170.01 | $164.02 | $165.39 | $165.39 | 63,951 |
| 2021-07-19 | $163.95 | $167.03 | $160.39 | $163.42 | $163.42 | 33,442 |
| 2021-07-16 | $166.65 | $168.40 | $165.25 | $165.40 | $165.40 | 37,834 |
| 2021-07-15 | $165.41 | $167.06 | $164.41 | $164.96 | $164.96 | 42,605 |
| 2021-07-14 | $171.78 | $171.78 | $165.60 | $165.85 | $165.85 | 28,808 |
| 2021-07-13 | $170.78 | $173.11 | $170.02 | $170.62 | $170.62 | 34,582 |
| 2021-07-12 | $169.30 | $173.48 | $167.95 | $172.21 | $172.21 | 31,893 |
| 2021-07-09 | $171.15 | $172.46 | $170.12 | $170.56 | $170.56 | 32,977 |
| 2021-07-08 | $166.06 | $171.27 | $165.37 | $169.40 | $169.40 | 47,062 |
| 2021-07-07 | $168.03 | $172.12 | $167.46 | $169.23 | $169.23 | 80,405 |
| 2021-07-06 | $173.74 | $173.74 | $166.99 | $167.60 | $167.60 | 81,164 |
| 2021-07-02 | $173.73 | $174.35 | $171.04 | $172.98 | $172.98 | 42,593 |
| 2021-07-01 | $171.08 | $173.87 | $170.95 | $173.87 | $173.87 | 61,456 |
| 2021-06-30 | $171.56 | $173.23 | $169.81 | $170.07 | $170.07 | 109,240 |
| 2021-06-29 | $174.84 | $176.48 | $172.15 | $172.50 | $172.50 | 48,417 |
| 2021-06-28 | $175.93 | $175.93 | $173.23 | $174.16 | $174.16 | 52,161 |
| 2021-06-25 | $176.60 | $178.34 | $172.08 | $174.57 | $174.57 | 461,389 |
| 2021-06-24 | $173.60 | $178.60 | $172.86 | $176.62 | $176.62 | 55,801 |
| 2021-06-23 | $169.82 | $172.09 | $169.62 | $171.73 | $171.73 | 48,701 |
| 2021-06-22 | $169.96 | $171.08 | $167.72 | $169.82 | $169.82 | 69,219 |
| 2021-06-21 | $164.79 | $169.48 | $164.79 | $169.46 | $169.46 | 47,363 |
| 2021-06-18 | $163.06 | $166.06 | $161.88 | $163.69 | $163.69 | 181,447 |
| 2021-06-17 | $162.50 | $166.04 | $162.35 | $165.51 | $165.51 | 42,346 |
| 2021-06-16 | $162.70 | $164.50 | $160.51 | $162.81 | $162.81 | 49,754 |
| 2021-06-15 | $162.84 | $165.93 | $161.25 | $163.81 | $163.81 | 55,754 |
| 2021-06-14 | $162.43 | $163.01 | $160.28 | $162.52 | $162.52 | 44,002 |
| 2021-06-11 | $162.76 | $165.89 | $159.67 | $161.34 | $161.34 | 39,923 |
| 2021-06-10 | $161.50 | $165.39 | $160.99 | $161.78 | $161.78 | 64,176 |
| 2021-06-09 | $159.04 | $164.62 | $159.04 | $161.48 | $161.48 | 97,681 |
| 2021-06-08 | $148.26 | $158.80 | $146.88 | $158.32 | $158.32 | 84,533 |
| 2021-06-07 | $145.89 | $147.95 | $144.60 | $147.87 | $147.87 | 59,668 |
| 2021-06-04 | $145.54 | $146.33 | $144.02 | $145.37 | $145.37 | 31,002 |
| 2021-06-03 | $144.93 | $145.10 | $143.46 | $144.28 | $144.28 | 34,412 |
| 2021-06-02 | $148.21 | $148.21 | $144.23 | $145.51 | $145.51 | 50,214 |
| 2021-06-01 | $147.73 | $149.20 | $144.60 | $147.38 | $147.38 | 55,804 |
| 2021-05-28 | $146.80 | $149.70 | $145.11 | $147.23 | $147.23 | 42,690 |
| 2021-05-27 | $150.65 | $150.65 | $145.99 | $146.62 | $146.62 | 72,134 |
| 2021-05-26 | $147.87 | $150.71 | $146.10 | $149.84 | $149.84 | 46,846 |
| 2021-05-25 | $149.26 | $149.59 | $145.67 | $147.50 | $147.50 | 57,887 |
| 2021-05-24 | $152.82 | $153.98 | $147.46 | $148.02 | $148.02 | 38,961 |
| 2021-05-21 | $153.33 | $155.68 | $150.00 | $151.72 | $151.72 | 37,448 |
| 2021-05-20 | $151.76 | $153.44 | $149.31 | $152.18 | $152.18 | 59,542 |
| 2021-05-19 | $144.14 | $151.02 | $142.06 | $150.57 | $150.57 | 67,632 |
| 2021-05-18 | $143.01 | $148.25 | $142.73 | $146.67 | $146.67 | 48,400 |
| 2021-05-17 | $143.78 | $145.99 | $143.78 | $144.40 | $144.40 | 32,207 |
| 2021-05-14 | $141.72 | $148.53 | $141.40 | $144.23 | $144.23 | 34,729 |
| 2021-05-13 | $139.14 | $145.56 | $135.07 | $141.73 | $141.73 | 52,572 |
| 2021-05-12 | $138.69 | $142.84 | $136.66 | $137.76 | $137.76 | 65,983 |
| 2021-05-11 | $139.87 | $142.00 | $138.45 | $140.43 | $140.43 | 42,310 |
| 2021-05-10 | $150.42 | $152.33 | $141.94 | $143.47 | $143.47 | 95,967 |
| 2021-05-07 | $140.43 | $152.67 | $137.93 | $150.78 | $150.78 | 144,047 |
| 2021-05-06 | $140.00 | $141.13 | $137.49 | $140.70 | $140.70 | 78,579 |
| 2021-05-05 | $139.31 | $142.46 | $138.32 | $140.14 | $140.14 | 75,371 |
| 2021-05-04 | $142.03 | $142.03 | $138.54 | $139.54 | $139.54 | 36,170 |
| 2021-05-03 | $139.85 | $144.50 | $139.85 | $143.53 | $143.53 | 75,113 |
| 2021-04-30 | $141.01 | $142.74 | $140.08 | $140.08 | $140.08 | 56,024 |
| 2021-04-29 | $142.06 | $144.08 | $140.79 | $142.50 | $142.50 | 29,504 |
| 2021-04-28 | $138.66 | $141.35 | $138.34 | $141.00 | $141.00 | 43,374 |
| 2021-04-27 | $144.05 | $144.73 | $139.93 | $139.93 | $139.93 | 28,277 |
| 2021-04-26 | $142.84 | $143.59 | $140.51 | $142.83 | $142.83 | 26,216 |
| 2021-04-23 | $146.16 | $147.06 | $142.36 | $142.84 | $142.84 | 66,926 |
| 2021-04-22 | $141.46 | $148.26 | $141.46 | $145.99 | $145.99 | 74,843 |
| 2021-04-21 | $134.93 | $140.61 | $134.49 | $140.08 | $140.08 | 148,620 |
| 2021-04-20 | $135.92 | $139.66 | $132.00 | $134.60 | $134.60 | 186,435 |
| 2021-04-19 | $142.80 | $142.80 | $135.30 | $135.86 | $135.86 | 115,557 |
| 2021-04-16 | $137.55 | $143.40 | $137.55 | $142.23 | $142.23 | 40,667 |
| 2021-04-15 | $140.29 | $142.98 | $137.96 | $139.10 | $139.10 | 65,547 |
| 2021-04-14 | $137.81 | $141.22 | $137.81 | $139.40 | $139.40 | 87,316 |
| 2021-04-13 | $139.16 | $140.72 | $137.26 | $138.07 | $138.07 | 88,352 |
| 2021-04-12 | $140.00 | $140.88 | $138.15 | $138.50 | $138.50 | 59,092 |
| 2021-04-09 | $138.67 | $142.42 | $136.21 | $141.00 | $141.00 | 95,240 |
| 2021-04-08 | $140.75 | $143.97 | $137.89 | $139.07 | $139.07 | 61,910 |
| 2021-04-07 | $142.44 | $143.71 | $138.69 | $139.07 | $139.07 | 54,087 |
| 2021-04-06 | $148.42 | $149.88 | $141.87 | $142.54 | $142.54 | 79,150 |
| 2021-04-05 | $150.20 | $150.95 | $146.21 | $147.60 | $147.60 | 62,412 |
| 2021-04-01 | $148.36 | $152.36 | $147.42 | $149.58 | $149.58 | 76,876 |
| 2021-03-31 | $147.07 | $151.11 | $145.78 | $148.12 | $148.12 | 145,487 |
| 2021-03-30 | $148.16 | $149.74 | $145.45 | $146.60 | $146.60 | 84,964 |
| 2021-03-29 | $153.76 | $154.97 | $147.89 | $148.96 | $148.96 | 79,122 |
| 2021-03-26 | $152.11 | $155.79 | $150.24 | $153.14 | $153.14 | 80,744 |
| 2021-03-25 | $147.27 | $152.19 | $141.81 | $150.62 | $150.62 | 79,777 |
| 2021-03-24 | $159.01 | $160.81 | $148.03 | $148.12 | $148.12 | 76,080 |
| 2021-03-23 | $158.78 | $162.04 | $157.07 | $158.39 | $158.39 | 138,451 |
| 2021-03-22 | $155.02 | $163.93 | $155.02 | $160.55 | $160.55 | 179,450 |
| 2021-03-19 | $150.59 | $155.63 | $148.51 | $155.53 | $155.53 | 240,497 |
| 2021-03-18 | $142.38 | $149.88 | $141.52 | $147.75 | $147.75 | 75,270 |
| 2021-03-17 | $141.91 | $148.83 | $140.92 | $144.05 | $144.05 | 62,276 |
| 2021-03-16 | $145.50 | $147.64 | $142.91 | $143.96 | $143.96 | 63,248 |
| 2021-03-15 | $147.07 | $148.38 | $143.42 | $145.33 | $145.33 | 111,767 |
| 2021-03-12 | $148.21 | $150.73 | $145.48 | $149.02 | $149.02 | 63,347 |
| 2021-03-11 | $144.26 | $150.76 | $143.64 | $148.99 | $148.99 | 106,863 |
| 2021-03-10 | $137.04 | $143.88 | $136.63 | $142.59 | $142.59 | 116,397 |
| 2021-03-09 | $127.25 | $137.56 | $125.00 | $135.98 | $135.98 | 124,773 |
| 2021-03-08 | $126.16 | $130.58 | $124.37 | $124.38 | $124.38 | 79,600 |
| 2021-03-05 | $127.66 | $127.66 | $121.00 | $124.93 | $124.93 | 77,232 |
| 2021-03-04 | $127.26 | $133.41 | $124.65 | $126.29 | $126.29 | 138,566 |
| 2021-03-03 | $135.08 | $135.08 | $127.27 | $127.68 | $127.68 | 114,345 |
| 2021-03-02 | $125.39 | $135.38 | $124.08 | $133.59 | $133.59 | 136,940 |
| 2021-03-01 | $129.37 | $131.55 | $123.65 | $126.64 | $126.64 | 126,487 |
| 2021-02-26 | $143.01 | $147.00 | $126.87 | $128.26 | $128.26 | 199,565 |
| 2021-02-25 | $149.41 | $150.96 | $145.98 | $149.62 | $149.62 | 87,628 |
| 2021-02-24 | $145.52 | $152.50 | $145.52 | $149.31 | $149.31 | 96,211 |
| 2021-02-23 | $151.99 | $154.51 | $145.58 | $145.99 | $145.99 | 114,303 |
| 2021-02-22 | $164.12 | $164.12 | $154.51 | $154.54 | $154.54 | 90,163 |
| 2021-02-19 | $166.26 | $170.46 | $164.66 | $166.54 | $166.54 | 40,644 |
| 2021-02-18 | $172.00 | $175.04 | $163.47 | $165.98 | $165.98 | 77,898 |
| 2021-02-17 | $169.89 | $173.85 | $166.96 | $172.98 | $172.98 | 68,694 |
| 2021-02-16 | $179.39 | $181.16 | $171.63 | $171.63 | $171.63 | 62,747 |
| 2021-02-12 | $181.53 | $182.32 | $178.12 | $178.53 | $178.53 | 40,516 |
| 2021-02-11 | $179.37 | $184.71 | $178.22 | $182.25 | $182.25 | 97,479 |
| 2021-02-10 | $176.95 | $183.24 | $174.87 | $179.24 | $179.24 | 67,742 |
| 2021-02-09 | $181.71 | $181.94 | $174.86 | $175.97 | $175.97 | 87,111 |
| 2021-02-08 | $174.61 | $180.86 | $173.10 | $180.56 | $180.56 | 87,875 |
| 2021-02-05 | $170.42 | $172.19 | $166.36 | $172.19 | $172.19 | 90,357 |
| 2021-02-04 | $167.92 | $168.87 | $164.44 | $168.87 | $168.87 | 83,617 |
| 2021-02-03 | $162.92 | $167.62 | $160.61 | $166.49 | $166.49 | 56,305 |
| 2021-02-02 | $166.22 | $166.73 | $159.99 | $163.37 | $163.37 | 55,402 |
| 2021-02-01 | $159.71 | $165.62 | $158.37 | $165.53 | $165.53 | 67,526 |
| 2021-01-29 | $160.56 | $162.28 | $156.60 | $158.57 | $158.57 | 68,880 |
| 2021-01-28 | $160.00 | $163.03 | $157.93 | $161.22 | $161.22 | 73,899 |
| 2021-01-27 | $162.02 | $163.77 | $157.37 | $158.69 | $158.69 | 82,708 |
| 2021-01-26 | $168.45 | $170.07 | $165.39 | $165.82 | $165.82 | 54,366 |
| 2021-01-25 | $168.77 | $169.58 | $164.27 | $167.47 | $167.47 | 65,047 |
| 2021-01-22 | $167.37 | $169.99 | $165.81 | $169.39 | $169.39 | 63,871 |
| 2021-01-21 | $170.00 | $171.02 | $165.92 | $167.59 | $167.59 | 93,635 |
| 2021-01-20 | $165.00 | $170.00 | $162.27 | $169.56 | $169.56 | 127,274 |
| 2021-01-19 | $163.46 | $165.00 | $159.52 | $163.90 | $163.90 | 74,630 |
| 2021-01-15 | $162.66 | $165.16 | $157.93 | $162.32 | $162.32 | 51,714 |
| 2021-01-14 | $160.49 | $164.34 | $159.43 | $162.92 | $162.92 | 70,985 |
| 2021-01-13 | $160.80 | $164.13 | $157.92 | $160.38 | $160.38 | 95,759 |
| 2021-01-12 | $156.67 | $160.75 | $156.51 | $160.58 | $160.58 | 68,624 |
| 2021-01-11 | $157.68 | $162.72 | $151.48 | $156.45 | $156.45 | 96,910 |
| 2021-01-08 | $160.90 | $162.05 | $153.72 | $156.95 | $156.95 | 75,785 |
| 2021-01-07 | $153.72 | $171.25 | $138.35 | $162.76 | $162.76 | 88,043 |
| 2021-01-06 | $146.60 | $156.30 | $146.60 | $155.58 | $155.58 | 141,423 |
| 2021-01-05 | $141.37 | $148.25 | $141.37 | $145.68 | $145.68 | 107,983 |
| 2021-01-04 | $139.04 | $141.85 | $138.70 | $141.36 | $141.36 | 135,817 |
| 2020-12-31 | $140.51 | $140.94 | $137.46 | $138.63 | $138.63 | 53,713 |
| 2020-12-30 | $133.80 | $139.48 | $132.65 | $137.90 | $137.90 | 65,040 |
| 2020-12-29 | $140.23 | $141.54 | $133.49 | $134.47 | $134.47 | 73,268 |
| 2020-12-28 | $138.25 | $140.26 | $136.29 | $139.58 | $139.58 | 66,869 |
| 2020-12-24 | $139.05 | $139.05 | $136.58 | $137.47 | $137.47 | 33,485 |
| 2020-12-23 | $140.60 | $144.68 | $138.18 | $138.92 | $138.92 | 60,966 |
| 2020-12-22 | $138.22 | $140.09 | $136.95 | $139.76 | $139.76 | 79,784 |
| 2020-12-21 | $138.52 | $138.80 | $134.05 | $137.14 | $137.14 | 86,985 |
| 2020-12-18 | $137.60 | $140.37 | $136.42 | $139.59 | $139.59 | 490,756 |
| 2020-12-17 | $134.55 | $136.16 | $132.74 | $135.79 | $135.79 | 82,082 |
| 2020-12-16 | $132.39 | $134.96 | $129.50 | $134.46 | $134.46 | 111,954 |
| 2020-12-15 | $132.20 | $134.00 | $128.55 | $132.32 | $132.32 | 89,409 |
| 2020-12-14 | $142.29 | $142.50 | $131.12 | $131.68 | $131.68 | 156,768 |
| 2020-12-11 | $143.44 | $144.08 | $139.38 | $142.97 | $142.97 | 110,038 |
| 2020-12-10 | $139.57 | $143.88 | $138.56 | $143.42 | $143.42 | 71,835 |
| 2020-12-09 | $144.30 | $147.32 | $139.61 | $140.45 | $140.45 | 94,459 |
| 2020-12-08 | $139.36 | $143.68 | $139.00 | $143.38 | $143.38 | 74,136 |
| 2020-12-07 | $138.47 | $140.99 | $137.62 | $139.09 | $139.09 | 72,366 |
| 2020-12-04 | $134.01 | $138.52 | $132.51 | $138.19 | $138.19 | 70,294 |
| 2020-12-03 | $132.48 | $133.29 | $129.74 | $132.74 | $132.74 | 62,106 |
| 2020-12-02 | $136.25 | $137.78 | $131.82 | $132.30 | $132.30 | 70,451 |
| 2020-12-01 | $136.25 | $138.48 | $135.95 | $137.31 | $137.31 | 172,079 |
| 2020-11-30 | $137.12 | $137.94 | $134.20 | $135.79 | $135.79 | 111,663 |
| 2020-11-27 | $135.93 | $137.22 | $134.19 | $136.82 | $136.82 | 27,206 |
| 2020-11-25 | $133.26 | $137.03 | $132.09 | $135.51 | $135.51 | 82,477 |
| 2020-11-24 | $128.97 | $134.20 | $126.27 | $133.51 | $133.51 | 120,382 |
| 2020-11-23 | $131.74 | $131.80 | $127.67 | $128.44 | $128.44 | 136,161 |
| 2020-11-20 | $121.69 | $131.32 | $121.69 | $130.84 | $130.84 | 128,979 |
| 2020-11-19 | $123.92 | $126.47 | $121.59 | $123.03 | $123.03 | 109,247 |
| 2020-11-18 | $128.45 | $130.48 | $123.78 | $124.80 | $124.80 | 108,575 |
| 2020-11-17 | $128.37 | $130.02 | $126.13 | $128.32 | $128.32 | 63,911 |
| 2020-11-16 | $129.85 | $130.80 | $127.10 | $128.24 | $128.24 | 83,093 |
| 2020-11-13 | $130.99 | $131.53 | $128.16 | $129.62 | $129.62 | 42,795 |
| 2020-11-12 | $131.72 | $133.64 | $128.80 | $130.18 | $130.18 | 82,366 |
| 2020-11-11 | $131.00 | $131.94 | $127.75 | $131.66 | $131.66 | 108,914 |
| 2020-11-10 | $126.01 | $130.46 | $120.65 | $130.27 | $130.27 | 115,944 |
| 2020-11-09 | $137.28 | $137.28 | $129.91 | $130.02 | $130.02 | 88,698 |
| 2020-11-06 | $125.45 | $138.68 | $125.05 | $132.75 | $132.75 | 96,628 |
| 2020-11-05 | $125.10 | $127.28 | $123.77 | $124.94 | $124.94 | 86,010 |
| 2020-11-04 | $123.02 | $126.45 | $122.74 | $125.61 | $125.61 | 82,423 |
| 2020-11-03 | $122.54 | $126.00 | $122.54 | $123.91 | $123.91 | 85,731 |
| 2020-11-02 | $117.93 | $122.00 | $117.93 | $121.45 | $121.45 | 102,208 |
| 2020-10-30 | $115.64 | $119.48 | $115.19 | $117.55 | $117.55 | 91,605 |
| 2020-10-29 | $118.91 | $120.45 | $116.07 | $116.13 | $116.13 | 110,786 |
| 2020-10-28 | $117.46 | $119.94 | $113.74 | $118.91 | $118.91 | 88,498 |
| 2020-10-27 | $118.74 | $119.55 | $117.88 | $118.90 | $118.90 | 105,428 |
| 2020-10-26 | $119.92 | $120.21 | $117.96 | $119.09 | $119.09 | 112,001 |
| 2020-10-23 | $118.23 | $119.98 | $117.57 | $119.54 | $119.54 | 89,612 |
| 2020-10-22 | $110.40 | $118.87 | $110.40 | $118.36 | $118.36 | 110,013 |
| 2020-10-21 | $110.37 | $110.62 | $107.64 | $109.51 | $109.51 | 126,512 |
| 2020-10-20 | $109.52 | $109.71 | $107.91 | $109.57 | $109.57 | 119,408 |
| 2020-10-19 | $104.86 | $108.97 | $103.76 | $108.46 | $108.46 | 113,677 |
| 2020-10-16 | $104.23 | $107.42 | $103.16 | $105.23 | $105.23 | 90,946 |
| 2020-10-15 | $99.50 | $104.42 | $98.56 | $104.34 | $104.34 | 117,413 |
| 2020-10-14 | $99.66 | $100.95 | $99.25 | $100.09 | $100.09 | 87,712 |
| 2020-10-13 | $98.35 | $100.00 | $98.35 | $99.27 | $99.27 | 77,431 |
| 2020-10-12 | $97.08 | $99.93 | $97.08 | $99.47 | $99.47 | 115,540 |
| 2020-10-09 | $95.51 | $97.47 | $95.51 | $96.50 | $96.50 | 106,786 |
| 2020-10-08 | $94.01 | $95.19 | $93.37 | $94.64 | $94.64 | 37,853 |
| 2020-10-07 | $94.32 | $95.93 | $93.02 | $93.54 | $93.54 | 61,893 |
| 2020-10-06 | $94.53 | $95.94 | $93.83 | $94.02 | $94.02 | 96,324 |
| 2020-10-05 | $94.96 | $95.61 | $91.44 | $94.01 | $94.01 | 78,080 |
| 2020-10-02 | $92.81 | $96.17 | $92.81 | $94.96 | $94.96 | 206,432 |
| 2020-10-01 | $93.92 | $95.12 | $92.39 | $94.05 | $94.05 | 250,420 |
| 2020-09-30 | $89.49 | $93.56 | $89.03 | $92.91 | $92.91 | 127,287 |
| 2020-09-29 | $90.00 | $91.98 | $87.77 | $89.71 | $89.71 | 117,453 |
| 2020-09-28 | $86.74 | $89.16 | $86.49 | $89.11 | $89.11 | 68,367 |
| 2020-09-25 | $85.77 | $87.07 | $85.69 | $86.21 | $86.21 | 56,450 |
| 2020-09-24 | $85.51 | $86.88 | $84.59 | $86.03 | $86.03 | 69,568 |
| 2020-09-23 | $85.94 | $86.47 | $84.90 | $85.51 | $85.51 | 89,212 |
| 2020-09-22 | $86.95 | $87.78 | $85.09 | $86.24 | $86.24 | 56,998 |
| 2020-09-21 | $87.55 | $87.65 | $84.32 | $86.91 | $86.91 | 158,911 |
| 2020-09-18 | $89.40 | $90.46 | $87.33 | $89.04 | $89.04 | 236,584 |
| 2020-09-17 | $88.47 | $89.85 | $87.13 | $88.64 | $88.64 | 57,349 |
| 2020-09-16 | $88.38 | $89.90 | $88.38 | $89.41 | $89.41 | 63,041 |
| 2020-09-15 | $90.43 | $90.43 | $87.73 | $88.09 | $88.09 | 39,480 |
| 2020-09-14 | $87.75 | $90.13 | $87.37 | $89.86 | $89.86 | 65,345 |
| 2020-09-11 | $89.63 | $89.80 | $86.92 | $87.38 | $87.38 | 37,297 |
| 2020-09-10 | $88.67 | $90.86 | $88.59 | $89.47 | $89.47 | 65,162 |
| 2020-09-09 | $87.83 | $89.53 | $87.83 | $88.45 | $88.45 | 65,518 |
| 2020-09-08 | $87.14 | $88.18 | $85.51 | $87.12 | $87.12 | 92,419 |
| 2020-09-04 | $91.26 | $91.26 | $85.25 | $87.65 | $87.65 | 65,737 |
| 2020-09-03 | $92.01 | $92.13 | $89.49 | $90.54 | $90.54 | 62,857 |
| 2020-09-02 | $92.29 | $93.19 | $91.74 | $92.09 | $92.09 | 71,617 |
| 2020-09-01 | $93.04 | $93.67 | $92.09 | $92.17 | $92.17 | 56,484 |
| 2020-08-31 | $93.63 | $93.81 | $92.39 | $92.59 | $92.59 | 69,669 |
| 2020-08-28 | $93.85 | $95.28 | $92.11 | $93.42 | $93.42 | 38,067 |
| 2020-08-27 | $93.14 | $93.87 | $92.40 | $93.37 | $93.37 | 53,023 |
| 2020-08-26 | $96.01 | $96.16 | $92.96 | $93.49 | $93.49 | 65,643 |
| 2020-08-25 | $94.97 | $95.89 | $93.71 | $95.81 | $95.81 | 72,876 |
| 2020-08-24 | $97.23 | $97.23 | $93.74 | $94.58 | $94.58 | 48,217 |
| 2020-08-21 | $95.59 | $96.51 | $95.00 | $96.34 | $96.34 | 44,825 |
| 2020-08-20 | $94.73 | $96.77 | $94.73 | $95.68 | $95.68 | 156,872 |
| 2020-08-19 | $96.34 | $98.11 | $94.61 | $95.08 | $95.08 | 95,143 |
| 2020-08-18 | $95.75 | $96.75 | $94.37 | $95.76 | $95.76 | 116,133 |
| 2020-08-17 | $95.47 | $99.07 | $95.37 | $95.75 | $95.75 | 168,844 |
| 2020-08-14 | $91.24 | $95.36 | $91.24 | $94.95 | $94.95 | 174,519 |
| 2020-08-13 | $91.57 | $91.99 | $90.31 | $91.58 | $91.58 | 98,252 |
| 2020-08-12 | $91.99 | $93.70 | $91.49 | $91.56 | $91.56 | 75,553 |
| 2020-08-11 | $91.99 | $93.56 | $89.48 | $91.15 | $91.15 | 111,151 |
| 2020-08-10 | $89.93 | $94.02 | $89.67 | $91.69 | $91.69 | 112,148 |
| 2020-08-07 | $89.62 | $91.17 | $88.35 | $89.83 | $89.83 | 111,111 |
| 2020-08-06 | $84.00 | $87.47 | $82.30 | $86.55 | $86.55 | 281,333 |
| 2020-08-05 | $82.54 | $82.75 | $80.50 | $82.53 | $82.53 | 57,607 |
| 2020-08-04 | $82.38 | $82.75 | $81.05 | $81.97 | $81.97 | 45,106 |
| 2020-08-03 | $81.62 | $82.75 | $80.87 | $82.49 | $82.49 | 67,410 |
| 2020-07-31 | $79.73 | $81.29 | $78.82 | $81.01 | $81.01 | 100,059 |
| 2020-07-30 | $81.09 | $82.75 | $80.55 | $82.54 | $82.54 | 80,704 |
| 2020-07-29 | $81.11 | $82.86 | $80.54 | $82.02 | $82.02 | 67,921 |
| 2020-07-28 | $81.32 | $81.86 | $80.56 | $80.69 | $80.69 | 49,745 |
| 2020-07-27 | $81.01 | $82.73 | $81.01 | $81.62 | $81.62 | 53,612 |
| 2020-07-24 | $82.47 | $82.47 | $79.48 | $80.76 | $80.76 | 70,351 |
| 2020-07-23 | $81.00 | $83.99 | $80.78 | $82.18 | $82.18 | 171,851 |
| 2020-07-22 | $79.63 | $80.22 | $77.89 | $79.82 | $79.82 | 51,409 |
| 2020-07-21 | $79.29 | $80.00 | $78.83 | $79.44 | $79.44 | 32,397 |
| 2020-07-20 | $80.70 | $81.00 | $77.75 | $78.54 | $78.54 | 35,938 |
| 2020-07-17 | $79.73 | $81.06 | $79.70 | $81.00 | $81.00 | 67,000 |
| 2020-07-16 | $80.46 | $80.46 | $79.02 | $79.77 | $79.77 | 48,000 |
| 2020-07-15 | $78.81 | $80.08 | $78.71 | $79.75 | $79.75 | 48,700 |
| 2020-07-14 | $76.43 | $77.94 | $76.14 | $77.94 | $77.94 | 32,700 |
| 2020-07-13 | $78.52 | $79.14 | $76.50 | $76.52 | $76.52 | 26,600 |
| 2020-07-10 | $76.71 | $78.55 | $76.68 | $77.90 | $77.90 | 35,900 |
| 2020-07-09 | $77.15 | $78.52 | $75.59 | $76.69 | $76.69 | 46,200 |
| 2020-07-08 | $77.57 | $77.57 | $75.07 | $77.33 | $77.33 | 50,400 |
| 2020-07-07 | $77.91 | $79.09 | $77.31 | $77.66 | $77.66 | 57,100 |
| 2020-07-06 | $80.13 | $80.26 | $78.28 | $78.47 | $78.47 | 62,200 |
| 2020-07-02 | $79.82 | $80.26 | $78.55 | $79.42 | $79.42 | 67,700 |
| 2020-07-01 | $78.96 | $80.00 | $77.72 | $78.96 | $78.96 | 59,600 |
| 2020-06-30 | $79.14 | $80.20 | $78.05 | $78.91 | $78.91 | 108,500 |
| 2020-06-29 | $74.37 | $79.29 | $74.08 | $79.21 | $79.21 | 98,800 |
| 2020-06-26 | $75.29 | $75.98 | $73.35 | $73.95 | $73.95 | 171,351 |
| 2020-06-25 | $75.22 | $75.74 | $74.04 | $75.43 | $75.43 | 71,343 |
| 2020-06-24 | $77.21 | $78.19 | $75.07 | $75.21 | $75.21 | 115,046 |
| 2020-06-23 | $78.59 | $78.82 | $77.13 | $77.81 | $77.81 | 87,233 |
| 2020-06-22 | $78.79 | $79.02 | $77.16 | $77.94 | $77.94 | 62,944 |
| 2020-06-19 | $80.03 | $80.19 | $77.49 | $78.76 | $78.76 | 149,055 |
| 2020-06-18 | $79.00 | $80.10 | $78.33 | $79.27 | $79.27 | 53,501 |
| 2020-06-17 | $77.91 | $80.41 | $77.91 | $79.52 | $79.52 | 97,913 |
| 2020-06-16 | $77.78 | $78.29 | $76.60 | $77.62 | $77.62 | 94,623 |
| 2020-06-15 | $74.89 | $76.58 | $74.25 | $75.68 | $75.68 | 39,678 |
| 2020-06-12 | $78.75 | $80.09 | $72.98 | $76.62 | $76.62 | 105,373 |
| 2020-06-11 | $77.96 | $78.54 | $76.37 | $76.49 | $76.49 | 93,062 |
| 2020-06-10 | $80.99 | $81.99 | $79.48 | $80.17 | $80.17 | 81,461 |
| 2020-06-09 | $81.00 | $81.41 | $80.15 | $80.56 | $80.56 | 101,052 |
| 2020-06-08 | $80.95 | $81.25 | $79.83 | $81.25 | $81.25 | 178,834 |
| 2020-06-05 | $80.75 | $81.20 | $79.63 | $80.28 | $80.28 | 73,627 |
| 2020-06-04 | $80.23 | $81.41 | $79.09 | $80.17 | $80.17 | 49,862 |
| 2020-06-03 | $80.47 | $81.29 | $79.66 | $80.64 | $80.64 | 125,013 |
| 2020-06-02 | $80.37 | $80.38 | $78.24 | $79.87 | $79.87 | 90,469 |
| 2020-06-01 | $81.02 | $81.03 | $78.49 | $79.40 | $79.40 | 75,231 |
| 2020-05-29 | $77.99 | $80.78 | $77.21 | $80.50 | $80.50 | 95,384 |
| 2020-05-28 | $81.42 | $82.43 | $77.91 | $78.11 | $78.11 | 124,357 |
| 2020-05-27 | $79.74 | $80.88 | $77.60 | $80.72 | $80.72 | 153,522 |
| 2020-05-26 | $76.00 | $78.81 | $75.84 | $78.55 | $78.55 | 151,362 |
| 2020-05-22 | $69.24 | $75.76 | $69.12 | $75.49 | $75.49 | 126,914 |
| 2020-05-21 | $68.00 | $70.39 | $67.38 | $69.77 | $69.77 | 96,223 |
| 2020-05-20 | $68.25 | $69.93 | $67.01 | $68.34 | $68.34 | 127,626 |
| 2020-05-19 | $66.95 | $68.00 | $66.41 | $67.16 | $67.16 | 84,401 |
| 2020-05-18 | $65.18 | $68.21 | $65.18 | $66.99 | $66.99 | 130,925 |
| 2020-05-15 | $59.54 | $63.21 | $59.54 | $63.21 | $63.21 | 80,154 |
| 2020-05-14 | $59.24 | $60.12 | $57.34 | $59.84 | $59.84 | 66,593 |
| 2020-05-13 | $57.59 | $60.54 | $57.43 | $60.36 | $60.36 | 95,503 |
| 2020-05-12 | $60.07 | $60.07 | $58.20 | $58.20 | $58.20 | 60,104 |
| 2020-05-11 | $60.32 | $61.73 | $59.92 | $60.18 | $60.18 | 66,874 |
| 2020-05-08 | $60.69 | $63.30 | $59.96 | $61.10 | $61.10 | 72,604 |
| 2020-05-07 | $57.92 | $61.59 | $54.61 | $59.52 | $59.52 | 91,984 |
| 2020-05-06 | $57.07 | $57.68 | $55.80 | $56.65 | $56.65 | 86,757 |
| 2020-05-05 | $56.50 | $59.49 | $56.50 | $57.26 | $57.26 | 68,430 |
| 2020-05-04 | $56.71 | $56.71 | $53.70 | $55.45 | $55.45 | 68,608 |
| 2020-05-01 | $56.49 | $58.30 | $55.69 | $57.75 | $57.75 | 94,890 |
| 2020-04-30 | $60.43 | $62.50 | $57.45 | $58.01 | $58.01 | 88,004 |
| 2020-04-29 | $62.62 | $63.64 | $61.55 | $62.06 | $62.06 | 71,347 |
| 2020-04-28 | $61.73 | $62.45 | $59.06 | $61.29 | $61.29 | 62,418 |
| 2020-04-27 | $58.69 | $61.34 | $58.69 | $60.40 | $60.40 | 37,556 |
| 2020-04-24 | $57.55 | $59.52 | $57.32 | $58.35 | $58.35 | 27,454 |
| 2020-04-23 | $56.10 | $59.19 | $56.10 | $57.53 | $57.53 | 74,442 |
| 2020-04-22 | $57.90 | $58.02 | $55.84 | $56.08 | $56.08 | 32,687 |
| 2020-04-21 | $55.31 | $57.30 | $54.20 | $56.43 | $56.43 | 40,619 |
| 2020-04-20 | $57.45 | $58.91 | $55.85 | $57.00 | $57.00 | 52,638 |
| 2020-04-17 | $58.31 | $59.50 | $57.44 | $57.83 | $57.83 | 67,908 |
| 2020-04-16 | $58.64 | $58.96 | $55.85 | $56.93 | $56.93 | 64,761 |
| 2020-04-15 | $58.06 | $59.20 | $56.79 | $57.79 | $57.79 | 42,289 |
| 2020-04-14 | $62.99 | $63.00 | $59.02 | $59.78 | $59.78 | 49,579 |
| 2020-04-13 | $60.87 | $62.48 | $58.50 | $60.72 | $60.72 | 101,670 |
| 2020-04-09 | $60.26 | $62.21 | $59.75 | $61.23 | $61.23 | 52,019 |
| 2020-04-08 | $58.74 | $59.38 | $56.93 | $58.99 | $58.99 | 50,451 |
| 2020-04-07 | $58.92 | $61.32 | $56.76 | $58.36 | $58.36 | 50,598 |
| 2020-04-06 | $56.38 | $58.17 | $55.54 | $57.52 | $57.52 | 60,559 |
| 2020-04-03 | $55.89 | $55.89 | $53.20 | $55.30 | $55.30 | 72,951 |
| 2020-04-02 | $54.58 | $56.58 | $54.37 | $56.01 | $56.01 | 104,899 |
| 2020-04-01 | $53.27 | $55.46 | $52.84 | $54.87 | $54.87 | 86,774 |
| 2020-03-31 | $54.48 | $56.98 | $53.02 | $54.88 | $54.88 | 111,966 |
| 2020-03-30 | $52.65 | $56.86 | $52.65 | $54.99 | $54.99 | 87,499 |
| 2020-03-27 | $52.07 | $54.58 | $50.98 | $51.61 | $51.61 | 88,369 |
| 2020-03-26 | $54.62 | $60.61 | $54.62 | $55.61 | $55.61 | 104,226 |
| 2020-03-25 | $59.47 | $59.47 | $53.13 | $54.08 | $54.08 | 135,067 |
| 2020-03-24 | $61.17 | $64.09 | $56.00 | $58.86 | $58.86 | 99,875 |
| 2020-03-23 | $53.45 | $58.57 | $53.45 | $58.48 | $58.48 | 84,102 |
| 2020-03-20 | $55.47 | $56.70 | $51.78 | $52.22 | $52.22 | 137,531 |
| 2020-03-19 | $47.11 | $58.89 | $47.11 | $56.04 | $56.04 | 118,532 |
| 2020-03-18 | $52.20 | $55.31 | $45.66 | $47.29 | $47.29 | 134,649 |
| 2020-03-17 | $47.49 | $55.98 | $46.40 | $55.89 | $55.89 | 153,665 |
| 2020-03-16 | $40.40 | $47.69 | $40.40 | $46.57 | $46.57 | 157,843 |
| 2020-03-13 | $49.68 | $50.50 | $46.87 | $50.50 | $50.50 | 136,435 |
| 2020-03-12 | $51.89 | $53.19 | $46.87 | $48.11 | $48.11 | 140,650 |
| 2020-03-11 | $54.72 | $56.18 | $54.01 | $55.75 | $55.75 | 81,410 |
| 2020-03-10 | $54.92 | $56.43 | $53.33 | $56.18 | $56.18 | 103,486 |
| 2020-03-09 | $55.94 | $55.94 | $52.79 | $53.65 | $53.65 | 119,205 |
| 2020-03-06 | $55.79 | $57.05 | $53.73 | $57.00 | $57.00 | 87,820 |
| 2020-03-05 | $62.32 | $64.29 | $56.75 | $57.36 | $57.36 | 89,146 |
| 2020-03-04 | $62.00 | $64.80 | $61.83 | $63.70 | $63.70 | 73,652 |
| 2020-03-03 | $62.58 | $64.30 | $60.50 | $61.51 | $61.51 | 70,219 |
| 2020-03-02 | $62.10 | $62.74 | $60.68 | $62.65 | $62.65 | 91,706 |
| 2020-02-28 | $67.33 | $67.91 | $61.27 | $61.78 | $61.78 | 143,071 |
| 2020-02-27 | $68.97 | $69.00 | $65.37 | $67.93 | $67.93 | 143,092 |
| 2020-02-26 | $68.02 | $68.83 | $67.00 | $68.01 | $68.01 | 102,419 |
| 2020-02-25 | $70.07 | $70.34 | $66.68 | $67.58 | $67.58 | 54,263 |
| 2020-02-24 | $69.32 | $71.76 | $69.32 | $69.52 | $69.52 | 100,210 |
| 2020-02-21 | $70.35 | $71.73 | $68.90 | $71.42 | $71.42 | 434,578 |
| 2020-02-20 | $69.64 | $70.70 | $68.59 | $70.31 | $70.31 | 97,887 |
| 2020-02-19 | $69.00 | $70.16 | $68.81 | $69.82 | $69.82 | 83,029 |
| 2020-02-18 | $68.66 | $69.01 | $67.62 | $68.93 | $68.93 | 98,315 |
| 2020-02-14 | $68.52 | $68.98 | $68.07 | $68.75 | $68.75 | 39,679 |
| 2020-02-13 | $68.57 | $69.50 | $68.57 | $69.18 | $69.18 | 97,042 |
| 2020-02-12 | $67.78 | $69.06 | $67.78 | $68.67 | $68.67 | 89,526 |
| 2020-02-11 | $65.54 | $67.71 | $65.54 | $67.60 | $67.60 | 67,031 |
| 2020-02-10 | $65.59 | $65.63 | $64.61 | $65.36 | $65.36 | 35,600 |
| 2020-02-07 | $66.29 | $66.29 | $65.26 | $65.66 | $65.66 | 35,105 |
| 2020-02-06 | $66.18 | $66.70 | $65.06 | $66.41 | $66.41 | 42,408 |
| 2020-02-05 | $67.65 | $67.75 | $64.73 | $65.87 | $65.87 | 75,784 |
| 2020-02-04 | $67.14 | $67.35 | $65.79 | $66.95 | $66.95 | 109,609 |
| 2020-02-03 | $65.41 | $66.75 | $65.21 | $66.51 | $66.51 | 107,296 |
| 2020-01-31 | $63.69 | $65.31 | $63.10 | $64.85 | $64.85 | 155,380 |
| 2020-01-30 | $63.59 | $64.04 | $63.07 | $63.99 | $63.99 | 54,216 |
| 2020-01-29 | $65.04 | $65.22 | $64.00 | $64.05 | $64.05 | 84,181 |
| 2020-01-28 | $64.85 | $65.02 | $63.89 | $64.95 | $64.95 | 80,039 |
| 2020-01-27 | $63.44 | $64.95 | $63.12 | $64.46 | $64.46 | 53,803 |
| 2020-01-24 | $66.13 | $66.26 | $64.09 | $64.58 | $64.58 | 104,020 |
| 2020-01-23 | $65.34 | $66.12 | $64.37 | $66.06 | $66.06 | 100,137 |
| 2020-01-22 | $65.81 | $66.75 | $65.30 | $65.34 | $65.34 | 63,033 |
| 2020-01-21 | $65.11 | $66.24 | $64.71 | $65.81 | $65.81 | 62,549 |
| 2020-01-17 | $67.33 | $67.51 | $65.12 | $65.38 | $65.38 | 73,182 |
| 2020-01-16 | $66.34 | $66.77 | $65.86 | $66.76 | $66.76 | 52,535 |
| 2020-01-15 | $64.60 | $66.25 | $64.43 | $65.91 | $65.91 | 92,399 |
| 2020-01-14 | $64.51 | $65.36 | $64.10 | $64.72 | $64.72 | 98,316 |
| 2020-01-13 | $64.17 | $64.77 | $63.88 | $64.62 | $64.62 | 103,371 |
| 2020-01-10 | $62.68 | $64.12 | $62.47 | $64.00 | $64.00 | 99,621 |
| 2020-01-09 | $60.56 | $62.87 | $60.51 | $62.41 | $62.41 | 92,532 |
| 2020-01-08 | $60.09 | $60.93 | $59.60 | $60.33 | $60.33 | 57,415 |
| 2020-01-07 | $59.79 | $60.60 | $59.39 | $60.16 | $60.16 | 50,200 |
| 2020-01-06 | $58.99 | $60.30 | $58.99 | $60.03 | $60.03 | 46,402 |
| 2020-01-03 | $58.74 | $59.76 | $58.27 | $59.65 | $59.65 | 67,765 |
| 2020-01-02 | $59.44 | $59.66 | $58.18 | $59.50 | $59.50 | 57,392 |
| 2019-12-31 | $58.83 | $59.28 | $58.24 | $59.18 | $59.18 | 58,747 |
| 2019-12-30 | $59.33 | $59.61 | $58.50 | $58.98 | $58.98 | 48,565 |
| 2019-12-27 | $59.70 | $60.01 | $59.01 | $59.24 | $59.24 | 37,427 |
| 2019-12-26 | $60.41 | $60.41 | $59.25 | $59.51 | $59.51 | 45,937 |
| 2019-12-24 | $61.04 | $61.04 | $58.90 | $60.41 | $60.41 | 30,681 |
| 2019-12-23 | $59.40 | $61.18 | $58.76 | $61.13 | $61.13 | 62,887 |
| 2019-12-20 | $58.46 | $59.52 | $58.00 | $59.34 | $59.34 | 183,285 |
| 2019-12-19 | $57.43 | $58.51 | $57.15 | $58.43 | $58.43 | 52,604 |
| 2019-12-18 | $58.20 | $58.31 | $57.35 | $57.47 | $57.47 | 44,414 |
| 2019-12-17 | $57.39 | $58.12 | $56.98 | $58.00 | $58.00 | 52,217 |
| 2019-12-16 | $57.56 | $58.69 | $57.13 | $57.25 | $57.25 | 72,900 |
| 2019-12-13 | $58.99 | $59.22 | $56.90 | $57.17 | $57.17 | 51,322 |
| 2019-12-12 | $59.42 | $60.48 | $58.73 | $59.20 | $59.20 | 55,129 |
| 2019-12-11 | $58.89 | $59.66 | $58.60 | $59.25 | $59.25 | 54,558 |
| 2019-12-10 | $59.51 | $59.51 | $58.02 | $58.92 | $58.92 | 57,176 |
| 2019-12-09 | $60.13 | $60.30 | $58.97 | $59.61 | $59.61 | 87,309 |
| 2019-12-06 | $58.32 | $60.47 | $57.96 | $60.03 | $60.03 | 104,426 |
| 2019-12-05 | $57.71 | $58.28 | $57.31 | $57.77 | $57.77 | 62,587 |
| 2019-12-04 | $57.30 | $58.16 | $57.30 | $57.74 | $57.74 | 83,183 |
| 2019-12-03 | $55.69 | $57.28 | $55.35 | $57.09 | $57.09 | 112,803 |
| 2019-12-02 | $59.48 | $59.65 | $55.13 | $56.44 | $56.44 | 108,434 |
| 2019-11-29 | $59.81 | $59.94 | $59.31 | $59.69 | $59.69 | 25,258 |
| 2019-11-27 | $59.33 | $60.95 | $58.89 | $60.11 | $60.11 | 55,112 |
| 2019-11-26 | $60.81 | $60.88 | $59.08 | $59.20 | $59.20 | 106,471 |
| 2019-11-25 | $58.69 | $60.99 | $58.44 | $60.71 | $60.71 | 63,315 |
| 2019-11-22 | $60.40 | $60.40 | $58.13 | $58.73 | $58.73 | 73,943 |
| 2019-11-21 | $61.11 | $61.37 | $59.45 | $60.50 | $60.50 | 83,531 |
| 2019-11-20 | $63.59 | $64.43 | $60.82 | $61.23 | $61.23 | 80,381 |
| 2019-11-19 | $64.47 | $65.06 | $63.94 | $64.11 | $64.11 | 89,706 |
| 2019-11-18 | $62.82 | $64.94 | $62.82 | $64.37 | $64.37 | 95,401 |
| 2019-11-15 | $62.25 | $63.39 | $60.87 | $62.79 | $62.79 | 379,022 |
| 2019-11-14 | $64.67 | $64.73 | $61.09 | $62.12 | $62.12 | 121,354 |
| 2019-11-13 | $70.41 | $70.41 | $63.49 | $64.53 | $64.53 | 219,380 |
| 2019-11-12 | $69.40 | $71.97 | $68.36 | $70.92 | $70.92 | 79,026 |
| 2019-11-11 | $69.39 | $70.90 | $68.87 | $69.32 | $69.32 | 66,515 |
| 2019-11-08 | $69.31 | $71.73 | $69.10 | $69.90 | $69.90 | 101,879 |
| 2019-11-07 | $68.50 | $71.24 | $67.11 | $69.23 | $69.23 | 155,236 |
| 2019-11-06 | $65.48 | $67.26 | $65.48 | $67.02 | $67.02 | 66,498 |
| 2019-11-05 | $66.93 | $68.80 | $65.77 | $65.81 | $65.81 | 92,774 |
| 2019-11-04 | $66.74 | $67.67 | $66.49 | $66.70 | $66.70 | 83,978 |
| 2019-11-01 | $63.94 | $66.54 | $63.87 | $66.12 | $66.12 | 135,183 |
| 2019-10-31 | $64.21 | $64.84 | $62.97 | $63.87 | $63.87 | 68,419 |
| 2019-10-30 | $65.40 | $65.40 | $64.07 | $64.41 | $64.41 | 46,244 |
| 2019-10-29 | $63.38 | $65.65 | $63.38 | $65.45 | $65.45 | 63,658 |
| 2019-10-28 | $62.21 | $64.00 | $62.21 | $63.44 | $63.44 | 52,640 |
| 2019-10-25 | $60.68 | $62.44 | $60.68 | $62.18 | $62.18 | 48,682 |
| 2019-10-24 | $61.00 | $61.00 | $59.49 | $60.59 | $60.59 | 39,706 |
| 2019-10-23 | $60.90 | $61.50 | $60.44 | $60.91 | $60.91 | 41,129 |
| 2019-10-22 | $61.61 | $62.45 | $60.83 | $60.87 | $60.87 | 56,229 |
| 2019-10-21 | $62.50 | $62.86 | $61.63 | $61.71 | $61.71 | 30,577 |
| 2019-10-18 | $62.49 | $62.64 | $61.56 | $62.07 | $62.07 | 74,553 |
| 2019-10-17 | $62.47 | $63.53 | $62.47 | $62.87 | $62.87 | 62,263 |
| 2019-10-16 | $61.38 | $62.52 | $61.10 | $62.44 | $62.44 | 42,024 |
| 2019-10-15 | $59.08 | $61.74 | $58.94 | $61.51 | $61.51 | 111,426 |
| 2019-10-14 | $57.65 | $58.78 | $57.07 | $58.78 | $58.78 | 48,768 |
| 2019-10-11 | $57.67 | $58.48 | $57.56 | $57.69 | $57.69 | 37,141 |
| 2019-10-10 | $56.83 | $57.50 | $56.03 | $57.07 | $57.07 | 38,034 |
| 2019-10-09 | $57.78 | $58.51 | $56.69 | $56.82 | $56.82 | 46,065 |
| 2019-10-08 | $57.58 | $57.92 | $56.83 | $57.20 | $57.20 | 50,418 |
| 2019-10-07 | $58.84 | $59.70 | $57.82 | $57.93 | $57.93 | 41,136 |
| 2019-10-04 | $57.88 | $59.17 | $57.52 | $59.17 | $59.17 | 51,531 |
| 2019-10-03 | $58.47 | $58.80 | $57.34 | $57.86 | $57.86 | 147,035 |
| 2019-10-02 | $58.20 | $59.04 | $57.36 | $58.66 | $58.66 | 41,150 |
| 2019-10-01 | $59.48 | $60.11 | $58.21 | $58.40 | $58.40 | 110,825 |
| 2019-09-30 | $58.00 | $59.84 | $57.70 | $59.46 | $59.46 | 60,030 |
| 2019-09-27 | $56.86 | $57.79 | $56.48 | $57.64 | $57.64 | 50,942 |
| 2019-09-26 | $57.80 | $58.25 | $55.47 | $56.64 | $56.64 | 55,305 |
| 2019-09-25 | $57.87 | $58.29 | $56.90 | $57.91 | $57.91 | 46,122 |
| 2019-09-24 | $59.16 | $59.90 | $57.68 | $57.74 | $57.74 | 59,430 |
| 2019-09-23 | $58.54 | $59.36 | $58.48 | $59.08 | $59.08 | 66,237 |
| 2019-09-20 | $59.09 | $60.05 | $58.48 | $58.84 | $58.84 | 114,003 |
| 2019-09-19 | $60.02 | $60.53 | $59.00 | $59.14 | $59.14 | 67,473 |
| 2019-09-18 | $61.64 | $61.91 | $59.29 | $59.99 | $59.99 | 61,722 |
| 2019-09-17 | $61.01 | $62.12 | $60.27 | $61.71 | $61.71 | 46,676 |
| 2019-09-16 | $60.58 | $61.64 | $60.54 | $61.30 | $61.30 | 54,013 |
| 2019-09-13 | $61.43 | $62.32 | $60.52 | $60.85 | $60.85 | 46,536 |
| 2019-09-12 | $61.50 | $61.78 | $60.23 | $61.33 | $61.33 | 49,630 |
| 2019-09-11 | $60.18 | $61.71 | $59.99 | $61.44 | $61.44 | 54,324 |
| 2019-09-10 | $58.28 | $60.26 | $58.05 | $60.12 | $60.12 | 82,571 |
| 2019-09-09 | $57.39 | $59.37 | $57.27 | $58.79 | $58.79 | 36,919 |
| 2019-09-06 | $57.18 | $58.14 | $56.25 | $57.38 | $57.38 | 72,050 |
| 2019-09-05 | $56.10 | $57.72 | $55.71 | $57.14 | $57.14 | 63,232 |
| 2019-09-04 | $55.75 | $56.58 | $55.75 | $55.85 | $55.85 | 88,025 |
| 2019-09-03 | $55.91 | $56.20 | $55.42 | $55.75 | $55.75 | 74,076 |
| 2019-08-30 | $56.30 | $57.52 | $55.99 | $56.21 | $56.21 | 85,141 |
| 2019-08-29 | $55.91 | $57.13 | $55.75 | $56.30 | $56.30 | 44,311 |
| 2019-08-28 | $55.56 | $57.01 | $54.76 | $55.78 | $55.78 | 52,844 |
| 2019-08-27 | $56.90 | $57.45 | $55.88 | $55.88 | $55.88 | 72,917 |
| 2019-08-26 | $57.02 | $57.38 | $56.71 | $56.90 | $56.90 | 51,123 |
| 2019-08-23 | $57.79 | $58.35 | $56.79 | $56.92 | $56.92 | 63,576 |
| 2019-08-22 | $58.09 | $58.35 | $57.52 | $57.90 | $57.90 | 55,494 |
| 2019-08-21 | $58.61 | $58.66 | $57.53 | $57.99 | $57.99 | 53,304 |
| 2019-08-20 | $59.84 | $60.42 | $58.50 | $58.59 | $58.59 | 74,111 |
| 2019-08-19 | $60.40 | $61.48 | $59.85 | $60.05 | $60.05 | 89,832 |
| 2019-08-16 | $58.06 | $60.61 | $58.05 | $60.28 | $60.28 | 96,652 |
| 2019-08-15 | $57.23 | $58.41 | $57.09 | $57.65 | $57.65 | 42,064 |
| 2019-08-14 | $56.15 | $57.66 | $55.95 | $57.13 | $57.13 | 94,523 |
| 2019-08-13 | $56.65 | $58.60 | $56.44 | $56.65 | $56.65 | 58,572 |
| 2019-08-12 | $54.84 | $56.77 | $54.47 | $56.66 | $56.66 | 149,757 |
| 2019-08-09 | $54.74 | $55.42 | $53.58 | $54.89 | $54.89 | 47,903 |
| 2019-08-08 | $46.53 | $58.95 | $46.53 | $55.08 | $55.08 | 125,799 |
| 2019-08-07 | $53.25 | $55.57 | $52.78 | $54.68 | $54.68 | 81,118 |
| 2019-08-06 | $53.79 | $53.89 | $52.45 | $53.66 | $53.66 | 82,847 |
| 2019-08-05 | $53.93 | $55.40 | $52.63 | $53.65 | $53.65 | 53,601 |
| 2019-08-02 | $54.41 | $54.99 | $53.97 | $54.55 | $54.55 | 32,417 |
| 2019-08-01 | $55.64 | $55.91 | $53.46 | $54.38 | $54.38 | 88,376 |
| 2019-07-31 | $55.82 | $56.92 | $55.26 | $55.74 | $55.74 | 75,662 |
| 2019-07-30 | $54.73 | $56.13 | $54.73 | $55.84 | $55.84 | 74,927 |
| 2019-07-29 | $53.83 | $55.21 | $53.83 | $55.09 | $55.09 | 48,444 |
| 2019-07-26 | $53.43 | $54.26 | $53.36 | $53.79 | $53.79 | 141,163 |
| 2019-07-25 | $53.03 | $53.51 | $52.45 | $53.14 | $53.14 | 98,921 |
| 2019-07-24 | $53.36 | $53.42 | $52.83 | $52.89 | $52.89 | 78,530 |
| 2019-07-23 | $54.25 | $54.50 | $53.30 | $53.51 | $53.51 | 64,193 |
| 2019-07-22 | $54.27 | $54.42 | $52.74 | $54.25 | $54.25 | 145,373 |
| 2019-07-19 | $54.61 | $55.14 | $54.24 | $54.27 | $54.27 | 45,266 |
| 2019-07-18 | $55.15 | $55.43 | $54.61 | $54.80 | $54.80 | 53,499 |
| 2019-07-17 | $55.67 | $57.43 | $55.04 | $55.29 | $55.29 | 144,546 |
| 2019-07-16 | $56.61 | $57.14 | $55.41 | $55.45 | $55.45 | 50,499 |
| 2019-07-15 | $57.10 | $57.30 | $56.14 | $56.50 | $56.50 | 58,227 |
| 2019-07-12 | $57.44 | $57.49 | $56.93 | $57.09 | $57.09 | 24,448 |
| 2019-07-11 | $57.40 | $57.64 | $56.63 | $57.37 | $57.37 | 22,099 |
| 2019-07-10 | $57.87 | $58.85 | $56.93 | $57.00 | $57.00 | 60,056 |
| 2019-07-09 | $56.97 | $58.19 | $56.74 | $57.84 | $57.84 | 35,426 |
| 2019-07-08 | $57.15 | $57.26 | $56.00 | $57.14 | $57.14 | 52,144 |
| 2019-07-05 | $57.15 | $57.36 | $55.76 | $57.10 | $57.10 | 43,077 |
| 2019-07-03 | $56.96 | $57.53 | $56.46 | $57.28 | $57.28 | 20,356 |
| 2019-07-02 | $57.78 | $57.91 | $56.71 | $56.80 | $56.80 | 34,660 |
| 2019-07-01 | $58.02 | $58.23 | $56.90 | $57.78 | $57.78 | 56,558 |
| 2019-06-28 | $57.48 | $58.21 | $57.08 | $57.34 | $57.34 | 145,908 |
| 2019-06-27 | $56.99 | $57.49 | $56.41 | $57.29 | $57.29 | 50,881 |
| 2019-06-26 | $57.74 | $58.45 | $55.96 | $56.83 | $56.83 | 50,735 |
| 2019-06-25 | $58.93 | $59.34 | $56.92 | $57.74 | $57.74 | 86,213 |
| 2019-06-24 | $63.79 | $63.79 | $59.02 | $59.14 | $59.14 | 103,504 |
| 2019-06-21 | $63.17 | $64.00 | $62.84 | $63.67 | $63.67 | 87,282 |
| 2019-06-20 | $64.00 | $64.15 | $62.73 | $63.44 | $63.44 | 52,608 |
| 2019-06-19 | $63.70 | $64.42 | $63.12 | $63.99 | $63.99 | 48,403 |
| 2019-06-18 | $63.68 | $64.51 | $63.17 | $63.66 | $63.66 | 30,972 |
| 2019-06-17 | $64.59 | $64.89 | $63.09 | $63.24 | $63.24 | 60,295 |
| 2019-06-14 | $64.82 | $65.14 | $64.45 | $64.74 | $64.74 | 21,396 |
| 2019-06-13 | $65.43 | $65.50 | $64.56 | $64.92 | $64.92 | 63,676 |
| 2019-06-12 | $64.11 | $65.46 | $63.90 | $65.46 | $65.46 | 73,949 |
| 2019-06-11 | $65.00 | $65.00 | $63.38 | $64.21 | $64.21 | 73,135 |
| 2019-06-10 | $65.07 | $65.13 | $64.40 | $64.89 | $64.89 | 28,833 |
| 2019-06-07 | $64.70 | $65.49 | $64.50 | $64.79 | $64.79 | 46,824 |
| 2019-06-06 | $66.24 | $66.70 | $64.46 | $64.47 | $64.47 | 26,109 |
| 2019-06-05 | $66.84 | $66.98 | $65.28 | $66.31 | $66.31 | 31,059 |
| 2019-06-04 | $65.42 | $67.27 | $65.42 | $66.65 | $66.65 | 32,160 |
| 2019-06-03 | $64.59 | $65.61 | $64.39 | $65.01 | $65.01 | 38,295 |
| 2019-05-31 | $64.57 | $64.92 | $63.73 | $64.68 | $64.68 | 44,544 |
| 2019-05-30 | $64.95 | $65.55 | $64.05 | $65.09 | $65.09 | 36,812 |
| 2019-05-29 | $65.66 | $65.66 | $64.16 | $64.36 | $64.36 | 42,900 |
| 2019-05-28 | $66.23 | $66.55 | $65.72 | $66.00 | $66.00 | 55,423 |
| 2019-05-24 | $65.42 | $66.45 | $65.42 | $66.34 | $66.34 | 29,923 |
| 2019-05-23 | $67.06 | $67.26 | $64.66 | $65.33 | $65.33 | 57,688 |
| 2019-05-22 | $66.62 | $67.76 | $66.24 | $67.55 | $67.55 | 59,387 |
| 2019-05-21 | $66.94 | $67.30 | $66.40 | $66.74 | $66.74 | 61,208 |
| 2019-05-20 | $65.19 | $67.16 | $64.97 | $66.58 | $66.58 | 46,687 |
| 2019-05-17 | $64.92 | $66.66 | $64.57 | $65.19 | $65.19 | 44,596 |
| 2019-05-16 | $65.54 | $66.44 | $64.93 | $65.18 | $65.18 | 57,898 |
| 2019-05-15 | $65.42 | $65.69 | $64.97 | $65.25 | $65.25 | 38,321 |
| 2019-05-14 | $66.65 | $66.65 | $65.87 | $65.90 | $65.90 | 58,092 |
| 2019-05-13 | $66.18 | $66.90 | $65.61 | $66.57 | $66.57 | 59,138 |
| 2019-05-10 | $66.86 | $67.61 | $65.57 | $67.06 | $67.06 | 58,893 |
| 2019-05-09 | $67.56 | $68.40 | $64.33 | $67.17 | $67.17 | 112,134 |
| 2019-05-08 | $65.22 | $66.02 | $64.03 | $64.24 | $64.24 | 64,070 |
| 2019-05-07 | $66.68 | $66.68 | $64.93 | $65.69 | $65.69 | 41,122 |
| 2019-05-06 | $65.35 | $67.33 | $65.35 | $67.11 | $67.11 | 55,275 |
| 2019-05-03 | $65.55 | $66.28 | $64.92 | $66.09 | $66.09 | 39,812 |
| 2019-05-02 | $65.48 | $66.03 | $64.26 | $65.21 | $65.21 | 49,991 |
| 2019-05-01 | $66.42 | $66.63 | $65.41 | $65.45 | $65.45 | 78,232 |
| 2019-04-30 | $66.50 | $66.50 | $65.13 | $66.33 | $66.33 | 71,618 |
| 2019-04-29 | $65.98 | $66.76 | $65.37 | $66.36 | $66.36 | 41,252 |
| 2019-04-26 | $64.94 | $66.16 | $64.08 | $65.99 | $65.99 | 45,720 |
| 2019-04-25 | $65.73 | $65.73 | $64.03 | $64.65 | $64.65 | 44,011 |
| 2019-04-24 | $65.31 | $66.68 | $65.31 | $65.63 | $65.63 | 36,504 |
| 2019-04-23 | $63.10 | $65.82 | $63.00 | $65.20 | $65.20 | 63,320 |
| 2019-04-22 | $64.44 | $64.70 | $62.71 | $62.93 | $62.93 | 39,548 |
| 2019-04-18 | $63.75 | $65.07 | $63.24 | $64.52 | $64.52 | 34,220 |
| 2019-04-17 | $66.77 | $66.77 | $63.17 | $63.80 | $63.80 | 75,793 |
| 2019-04-16 | $67.38 | $67.50 | $66.17 | $66.76 | $66.76 | 57,473 |
| 2019-04-15 | $65.86 | $67.36 | $65.52 | $67.15 | $67.15 | 66,115 |
| 2019-04-12 | $66.10 | $66.33 | $65.27 | $65.73 | $65.73 | 39,787 |
| 2019-04-11 | $65.83 | $66.25 | $65.49 | $65.78 | $65.78 | 62,814 |
| 2019-04-10 | $65.20 | $66.71 | $65.17 | $65.81 | $65.81 | 82,372 |
| 2019-04-09 | $65.80 | $66.13 | $65.23 | $65.47 | $65.47 | 86,543 |
| 2019-04-08 | $65.77 | $66.01 | $65.06 | $65.93 | $65.93 | 53,526 |
| 2019-04-05 | $66.08 | $67.14 | $65.94 | $66.00 | $66.00 | 43,031 |
| 2019-04-04 | $65.29 | $66.78 | $65.29 | $65.69 | $65.69 | 63,828 |
| 2019-04-03 | $65.51 | $65.86 | $64.75 | $65.35 | $65.35 | 80,844 |
| 2019-04-02 | $65.73 | $65.99 | $64.97 | $65.04 | $65.04 | 59,035 |
| 2019-04-01 | $67.05 | $67.39 | $65.23 | $65.73 | $65.73 | 63,457 |
| 2019-03-29 | $66.55 | $67.55 | $66.43 | $66.62 | $66.62 | 84,241 |
| 2019-03-28 | $66.19 | $67.14 | $65.59 | $66.22 | $66.22 | 46,458 |
| 2019-03-27 | $65.38 | $66.58 | $64.56 | $66.07 | $66.07 | 68,321 |
| 2019-03-26 | $65.38 | $66.18 | $64.69 | $65.42 | $65.42 | 124,576 |
| 2019-03-25 | $64.57 | $65.65 | $63.81 | $65.06 | $65.06 | 59,819 |
| 2019-03-22 | $65.69 | $66.99 | $64.52 | $64.85 | $64.85 | 93,601 |
| 2019-03-21 | $64.71 | $66.55 | $63.58 | $66.22 | $66.22 | 105,557 |
| 2019-03-20 | $65.12 | $65.84 | $63.87 | $65.03 | $65.03 | 75,542 |
| 2019-03-19 | $65.92 | $66.00 | $64.86 | $65.37 | $65.37 | 53,430 |
| 2019-03-18 | $64.63 | $66.99 | $64.34 | $65.73 | $65.73 | 93,967 |
| 2019-03-15 | $62.75 | $65.50 | $62.70 | $64.64 | $64.64 | 179,535 |
| 2019-03-14 | $62.28 | $63.02 | $61.66 | $62.75 | $62.75 | 70,338 |
| 2019-03-13 | $62.48 | $63.04 | $61.82 | $62.29 | $62.29 | 33,748 |
| 2019-03-12 | $61.25 | $62.49 | $61.00 | $62.02 | $62.02 | 80,747 |
| 2019-03-11 | $62.00 | $62.00 | $60.53 | $60.90 | $60.90 | 100,506 |
| 2019-03-08 | $62.83 | $63.12 | $62.01 | $62.01 | $62.01 | 50,413 |
| 2019-03-07 | $63.86 | $64.66 | $62.46 | $63.28 | $63.28 | 97,032 |
| 2019-03-06 | $67.01 | $67.83 | $63.73 | $63.87 | $63.87 | 79,151 |
| 2019-03-05 | $67.42 | $68.59 | $65.68 | $67.19 | $67.19 | 74,182 |
| 2019-03-04 | $69.22 | $69.39 | $66.59 | $67.82 | $67.82 | 81,221 |
| 2019-03-01 | $71.00 | $71.31 | $69.40 | $69.50 | $69.50 | 118,616 |
| 2019-02-28 | $69.50 | $72.55 | $68.32 | $71.32 | $71.32 | 102,066 |
| 2019-02-27 | $70.83 | $71.99 | $70.50 | $71.00 | $71.00 | 39,794 |
| 2019-02-26 | $72.24 | $72.70 | $71.14 | $71.27 | $71.27 | 35,568 |
| 2019-02-25 | $73.30 | $73.70 | $71.88 | $72.22 | $72.22 | 81,810 |
| 2019-02-22 | $73.03 | $73.35 | $72.23 | $73.29 | $73.29 | 47,536 |
| 2019-02-21 | $74.00 | $74.05 | $72.49 | $73.22 | $73.22 | 70,448 |
| 2019-02-20 | $73.74 | $74.73 | $70.73 | $74.29 | $74.29 | 65,324 |
| 2019-02-19 | $72.54 | $73.97 | $72.05 | $73.76 | $73.76 | 68,102 |
| 2019-02-15 | $72.24 | $73.27 | $71.42 | $73.09 | $73.09 | 56,265 |
| 2019-02-14 | $69.85 | $72.00 | $69.85 | $71.95 | $71.95 | 87,795 |
| 2019-02-13 | $68.61 | $70.28 | $68.61 | $70.02 | $70.02 | 54,611 |
| 2019-02-12 | $66.00 | $68.68 | $65.41 | $68.62 | $68.62 | 67,922 |
| 2019-02-11 | $65.97 | $66.11 | $65.08 | $65.78 | $65.78 | 37,265 |
| 2019-02-08 | $64.94 | $66.34 | $64.91 | $65.96 | $65.96 | 51,976 |
| 2019-02-07 | $65.08 | $65.80 | $64.56 | $65.28 | $65.28 | 24,605 |
| 2019-02-06 | $65.23 | $66.14 | $65.06 | $65.28 | $65.28 | 34,833 |
| 2019-02-05 | $65.23 | $66.20 | $65.03 | $65.22 | $65.22 | 42,086 |
| 2019-02-04 | $64.33 | $65.27 | $64.03 | $65.27 | $65.27 | 49,409 |
| 2019-02-01 | $64.14 | $64.75 | $63.85 | $64.33 | $64.33 | 38,082 |
| 2019-01-31 | $63.14 | $64.24 | $63.14 | $64.14 | $64.14 | 67,337 |
| 2019-01-30 | $63.24 | $63.88 | $62.46 | $63.36 | $63.36 | 37,720 |
| 2019-01-29 | $63.54 | $63.55 | $62.44 | $63.23 | $63.23 | 35,193 |
| 2019-01-28 | $64.45 | $64.45 | $62.08 | $63.55 | $63.55 | 30,330 |
| 2019-01-25 | $63.98 | $66.14 | $63.98 | $64.88 | $64.88 | 46,378 |
| 2019-01-24 | $63.13 | $64.14 | $63.08 | $63.62 | $63.62 | 38,705 |
| 2019-01-23 | $61.82 | $63.25 | $61.69 | $63.13 | $63.13 | 36,329 |
| 2019-01-22 | $62.88 | $63.33 | $61.51 | $61.74 | $61.74 | 34,055 |
| 2019-01-18 | $63.47 | $64.25 | $62.53 | $62.88 | $62.88 | 56,465 |
| 2019-01-17 | $62.47 | $64.33 | $62.47 | $63.42 | $63.42 | 77,397 |
| 2019-01-16 | $63.51 | $64.18 | $62.86 | $62.86 | $62.86 | 84,284 |
| 2019-01-15 | $62.25 | $63.93 | $62.05 | $63.60 | $63.60 | 31,079 |
| 2019-01-14 | $62.07 | $63.21 | $62.07 | $62.46 | $62.46 | 30,663 |
| 2019-01-11 | $61.84 | $62.91 | $60.99 | $62.51 | $62.51 | 87,883 |
| 2019-01-10 | $60.08 | $62.35 | $59.10 | $62.30 | $62.30 | 63,930 |
| 2019-01-09 | $61.37 | $61.90 | $59.67 | $60.34 | $60.34 | 107,012 |
| 2019-01-08 | $60.48 | $61.31 | $59.35 | $61.30 | $61.30 | 57,190 |
| 2019-01-07 | $60.98 | $61.90 | $60.12 | $60.49 | $60.49 | 60,841 |
| 2019-01-04 | $59.82 | $61.73 | $59.61 | $60.99 | $60.99 | 60,360 |
| 2019-01-03 | $60.34 | $60.34 | $59.05 | $59.80 | $59.80 | 50,566 |
| 2019-01-02 | $59.48 | $61.19 | $54.02 | $60.29 | $60.29 | 86,164 |
| 2018-12-31 | $60.14 | $60.14 | $59.20 | $60.02 | $60.02 | 49,534 |
| 2018-12-28 | $59.50 | $61.53 | $58.35 | $60.15 | $60.15 | 51,104 |
| 2018-12-27 | $58.49 | $60.13 | $58.11 | $59.51 | $59.51 | 41,254 |
| 2018-12-26 | $59.00 | $59.33 | $57.58 | $59.27 | $59.27 | 34,423 |
| 2018-12-24 | $58.57 | $60.22 | $55.17 | $59.02 | $59.02 | 45,291 |
| 2018-12-21 | $59.39 | $59.74 | $58.07 | $58.79 | $58.79 | 382,113 |
| 2018-12-20 | $61.35 | $61.35 | $58.21 | $59.24 | $59.24 | 62,796 |
| 2018-12-19 | $62.73 | $63.15 | $60.19 | $61.45 | $61.45 | 95,176 |
| 2018-12-18 | $63.69 | $69.98 | $61.14 | $62.40 | $62.40 | 116,558 |
| 2018-12-17 | $67.10 | $67.10 | $62.30 | $63.27 | $63.27 | 128,300 |
| 2018-12-14 | $67.02 | $68.47 | $65.57 | $67.11 | $67.11 | 92,286 |
| 2018-12-13 | $67.72 | $68.83 | $66.65 | $67.53 | $67.53 | 55,986 |
| 2018-12-12 | $67.79 | $69.00 | $66.48 | $67.72 | $67.72 | 53,957 |
| 2018-12-11 | $68.28 | $69.41 | $67.29 | $67.60 | $67.60 | 29,697 |
| 2018-12-10 | $68.02 | $68.04 | $64.74 | $67.78 | $67.78 | 42,463 |
| 2018-12-07 | $67.65 | $67.94 | $67.02 | $67.74 | $67.74 | 58,623 |
| 2018-12-06 | $68.86 | $71.77 | $66.40 | $67.74 | $67.74 | 62,441 |
| 2018-12-04 | $70.47 | $71.23 | $67.42 | $69.00 | $69.00 | 64,879 |
| 2018-12-03 | $71.39 | $71.39 | $68.81 | $70.26 | $70.26 | 74,461 |
| 2018-11-30 | $69.89 | $70.96 | $69.46 | $70.81 | $70.81 | 83,867 |
| 2018-11-29 | $68.11 | $70.27 | $67.73 | $69.88 | $69.88 | 90,411 |
| 2018-11-28 | $68.09 | $68.85 | $67.19 | $68.14 | $68.14 | 132,745 |
| 2018-11-27 | $67.52 | $69.12 | $66.80 | $67.66 | $67.66 | 76,344 |
| 2018-11-26 | $68.35 | $68.78 | $67.60 | $67.65 | $67.65 | 24,433 |
| 2018-11-23 | $67.43 | $67.96 | $67.15 | $67.82 | $67.82 | 22,791 |
| 2018-11-21 | $67.76 | $68.05 | $66.41 | $67.59 | $67.59 | 32,928 |
| 2018-11-20 | $66.74 | $68.05 | $66.74 | $67.52 | $67.52 | 103,503 |
| 2018-11-19 | $66.95 | $67.66 | $66.12 | $67.08 | $67.08 | 73,597 |
| 2018-11-16 | $66.30 | $67.14 | $65.37 | $66.96 | $66.96 | 85,552 |
| 2018-11-15 | $66.93 | $67.40 | $65.34 | $66.92 | $66.92 | 44,181 |
| 2018-11-14 | $68.68 | $68.78 | $66.13 | $67.19 | $67.19 | 56,995 |
| 2018-11-13 | $69.77 | $70.03 | $67.81 | $68.34 | $68.34 | 45,624 |
| 2018-11-12 | $70.52 | $71.65 | $68.52 | $69.45 | $69.45 | 52,911 |
| 2018-11-09 | $74.41 | $75.61 | $69.98 | $71.10 | $71.10 | 44,280 |
| 2018-11-08 | $72.50 | $75.33 | $70.98 | $74.75 | $74.75 | 55,181 |
| 2018-11-07 | $67.34 | $71.20 | $67.34 | $69.73 | $69.73 | 54,201 |
| 2018-11-06 | $66.63 | $67.37 | $65.89 | $67.13 | $67.13 | 29,581 |
| 2018-11-05 | $66.20 | $67.05 | $65.10 | $66.73 | $66.73 | 64,323 |
| 2018-11-02 | $66.79 | $67.50 | $65.87 | $66.07 | $66.07 | 52,198 |
| 2018-11-01 | $66.16 | $67.74 | $66.06 | $66.70 | $66.70 | 64,067 |
| 2018-10-31 | $66.42 | $66.67 | $65.11 | $66.09 | $66.09 | 56,980 |
| 2018-10-30 | $64.97 | $66.12 | $64.97 | $65.85 | $65.85 | 31,240 |
| 2018-10-29 | $65.64 | $65.79 | $64.71 | $64.98 | $64.98 | 51,035 |
| 2018-10-26 | $65.23 | $66.93 | $63.82 | $65.08 | $65.08 | 86,284 |
| 2018-10-25 | $65.74 | $67.38 | $65.36 | $65.84 | $65.84 | 64,268 |
| 2018-10-24 | $67.47 | $67.54 | $65.43 | $65.47 | $65.47 | 85,480 |
| 2018-10-23 | $68.56 | $68.96 | $66.00 | $67.62 | $67.62 | 175,499 |
| 2018-10-22 | $64.60 | $71.33 | $63.55 | $69.01 | $69.01 | 157,229 |
| 2018-10-19 | $64.75 | $65.05 | $63.83 | $64.56 | $64.56 | 73,195 |
| 2018-10-18 | $65.06 | $65.09 | $64.19 | $64.90 | $64.90 | 40,726 |
| 2018-10-17 | $66.35 | $67.71 | $64.84 | $65.07 | $65.07 | 37,441 |
| 2018-10-16 | $64.73 | $66.53 | $64.20 | $66.27 | $66.27 | 41,528 |
| 2018-10-15 | $64.62 | $65.21 | $63.90 | $64.56 | $64.56 | 50,669 |
| 2018-10-12 | $65.48 | $66.44 | $63.63 | $64.58 | $64.58 | 89,232 |
| 2018-10-11 | $66.34 | $66.60 | $64.71 | $64.90 | $64.90 | 62,473 |
| 2018-10-10 | $67.17 | $67.24 | $65.73 | $66.32 | $66.32 | 95,268 |
| 2018-10-09 | $67.85 | $68.38 | $67.12 | $67.17 | $67.17 | 54,704 |
| 2018-10-08 | $67.56 | $68.47 | $67.19 | $67.85 | $67.85 | 61,227 |
| 2018-10-05 | $67.60 | $68.10 | $67.22 | $67.81 | $67.81 | 75,460 |
| 2018-10-04 | $67.61 | $67.84 | $66.99 | $67.60 | $67.60 | 84,347 |
| 2018-10-03 | $67.50 | $67.85 | $67.00 | $67.61 | $67.61 | 83,132 |
| 2018-10-02 | $67.45 | $67.61 | $66.80 | $67.29 | $67.29 | 89,173 |
| 2018-10-01 | $67.27 | $67.65 | $66.30 | $67.39 | $67.39 | 101,691 |
| 2018-09-28 | $66.22 | $67.76 | $66.01 | $67.28 | $67.28 | 45,923 |
| 2018-09-27 | $66.82 | $67.52 | $65.74 | $66.38 | $66.38 | 22,450 |
| 2018-09-26 | $66.68 | $68.09 | $65.89 | $66.68 | $66.68 | 80,422 |
| 2018-09-25 | $67.31 | $68.02 | $66.00 | $66.59 | $66.59 | 46,495 |
| 2018-09-24 | $66.11 | $67.56 | $66.11 | $67.24 | $67.24 | 50,101 |
| 2018-09-21 | $66.12 | $66.99 | $65.34 | $66.11 | $66.11 | 125,611 |
| 2018-09-20 | $66.18 | $67.48 | $65.34 | $66.21 | $66.21 | 55,015 |
| 2018-09-19 | $66.95 | $68.15 | $65.56 | $65.94 | $65.94 | 61,362 |
| 2018-09-18 | $69.13 | $69.13 | $65.76 | $66.80 | $66.80 | 70,009 |
| 2018-09-17 | $64.60 | $69.21 | $64.60 | $68.59 | $68.59 | 145,700 |
| 2018-09-14 | $64.32 | $65.40 | $63.92 | $64.21 | $64.21 | 58,426 |
| 2018-09-13 | $64.94 | $64.94 | $63.91 | $64.23 | $64.23 | 62,128 |
| 2018-09-12 | $64.86 | $66.09 | $63.76 | $64.83 | $64.83 | 40,270 |
| 2018-09-11 | $65.19 | $65.86 | $64.33 | $64.92 | $64.92 | 53,564 |
| 2018-09-10 | $65.82 | $65.90 | $65.27 | $65.42 | $65.42 | 55,800 |
| 2018-09-07 | $66.01 | $66.39 | $65.15 | $65.86 | $65.86 | 43,374 |
| 2018-09-06 | $66.15 | $67.00 | $66.06 | $66.13 | $66.13 | 44,192 |
| 2018-09-05 | $66.10 | $66.51 | $65.09 | $66.23 | $66.23 | 57,992 |
| 2018-09-04 | $66.92 | $66.92 | $65.13 | $66.30 | $66.30 | 54,600 |
| 2018-08-31 | $66.81 | $67.53 | $66.42 | $67.14 | $67.14 | 40,917 |
| 2018-08-30 | $66.78 | $66.99 | $66.32 | $66.70 | $66.70 | 32,661 |
| 2018-08-29 | $67.18 | $67.95 | $66.75 | $66.75 | $66.75 | 30,553 |
| 2018-08-28 | $66.99 | $67.58 | $66.60 | $67.01 | $67.01 | 41,800 |
| 2018-08-27 | $67.00 | $67.86 | $66.50 | $67.00 | $67.00 | 48,682 |
| 2018-08-24 | $66.93 | $67.69 | $65.95 | $66.91 | $66.91 | 43,838 |
| 2018-08-23 | $67.07 | $67.60 | $66.63 | $66.87 | $66.87 | 51,297 |
| 2018-08-22 | $66.72 | $67.32 | $66.00 | $67.01 | $67.01 | 75,028 |
| 2018-08-21 | $67.22 | $67.74 | $66.71 | $66.71 | $66.71 | 80,448 |
| 2018-08-20 | $66.80 | $67.23 | $65.88 | $66.86 | $66.86 | 79,939 |
| 2018-08-17 | $65.62 | $67.00 | $65.50 | $66.60 | $66.60 | 45,507 |
| 2018-08-16 | $65.75 | $66.15 | $65.07 | $65.61 | $65.61 | 45,361 |
| 2018-08-15 | $65.39 | $65.53 | $64.41 | $65.44 | $65.44 | 41,464 |
| 2018-08-14 | $65.87 | $66.35 | $65.22 | $65.38 | $65.38 | 47,862 |
| 2018-08-13 | $64.16 | $65.67 | $63.67 | $65.52 | $65.52 | 74,552 |
| 2018-08-10 | $63.82 | $64.52 | $62.71 | $64.17 | $64.17 | 117,916 |
| 2018-08-09 | $65.77 | $66.02 | $63.88 | $64.01 | $64.01 | 89,088 |
| 2018-08-08 | $72.00 | $74.50 | $62.00 | $65.96 | $65.96 | 333,920 |
| 2018-08-07 | $73.23 | $73.29 | $72.16 | $73.05 | $73.05 | 37,079 |
| 2018-08-06 | $71.78 | $73.45 | $71.78 | $72.70 | $72.70 | 53,760 |
| 2018-08-03 | $73.11 | $73.15 | $71.13 | $71.85 | $71.85 | 49,202 |
| 2018-08-02 | $71.11 | $73.26 | $71.11 | $73.08 | $73.08 | 39,824 |
| 2018-08-01 | $70.15 | $71.53 | $69.88 | $71.27 | $71.27 | 81,894 |
| 2018-07-31 | $70.02 | $70.80 | $69.94 | $70.08 | $70.08 | 54,301 |
| 2018-07-30 | $70.71 | $70.80 | $69.75 | $69.92 | $69.92 | 57,532 |
| 2018-07-27 | $71.39 | $71.54 | $70.26 | $70.43 | $70.43 | 55,873 |
| 2018-07-26 | $71.45 | $72.12 | $71.06 | $71.39 | $71.39 | 46,323 |
| 2018-07-25 | $71.70 | $72.39 | $70.91 | $71.43 | $71.43 | 55,097 |
| 2018-07-24 | $72.82 | $72.87 | $71.56 | $71.79 | $71.79 | 49,503 |
| 2018-07-23 | $71.53 | $72.90 | $70.87 | $72.81 | $72.81 | 81,750 |
| 2018-07-20 | $71.81 | $72.33 | $71.33 | $71.41 | $71.41 | 44,996 |
| 2018-07-19 | $71.86 | $72.22 | $71.57 | $72.03 | $72.03 | 42,158 |
| 2018-07-18 | $72.31 | $72.41 | $71.47 | $71.92 | $71.92 | 47,710 |
| 2018-07-17 | $73.29 | $73.63 | $71.59 | $72.59 | $72.59 | 65,940 |
| 2018-07-16 | $72.31 | $72.99 | $71.48 | $72.82 | $72.82 | 66,499 |
| 2018-07-13 | $74.82 | $75.49 | $72.28 | $72.78 | $72.78 | 124,135 |
| 2018-07-12 | $76.73 | $76.73 | $75.15 | $75.39 | $75.39 | 140,102 |
| 2018-07-11 | $76.39 | $77.00 | $75.64 | $75.73 | $75.73 | 123,026 |
| 2018-07-10 | $82.90 | $83.34 | $75.35 | $75.58 | $75.58 | 307,000 |
| 2018-07-09 | $83.00 | $83.90 | $82.39 | $82.81 | $82.81 | 69,955 |
| 2018-07-06 | $81.90 | $82.95 | $81.63 | $82.65 | $82.65 | 92,021 |
| 2018-07-05 | $81.68 | $82.11 | $81.15 | $82.01 | $82.01 | 45,745 |
| 2018-07-03 | $80.24 | $81.70 | $80.24 | $81.42 | $81.42 | 48,055 |
| 2018-07-02 | $78.69 | $80.02 | $78.28 | $79.92 | $79.92 | 163,787 |
| 2018-06-29 | $78.50 | $78.74 | $77.84 | $78.55 | $78.55 | 129,586 |
| 2018-06-28 | $78.36 | $79.06 | $77.45 | $79.00 | $79.00 | 140,789 |
| 2018-06-27 | $78.50 | $79.00 | $77.59 | $78.43 | $78.43 | 132,848 |
| 2018-06-26 | $77.64 | $78.87 | $77.54 | $78.62 | $78.62 | 126,891 |
| 2018-06-25 | $77.79 | $77.83 | $76.18 | $77.63 | $77.63 | 89,630 |
| 2018-06-22 | $78.50 | $78.50 | $74.27 | $77.63 | $77.63 | 228,493 |
| 2018-06-21 | $79.00 | $79.43 | $78.09 | $78.56 | $78.56 | 73,800 |
| 2018-06-20 | $79.00 | $79.59 | $77.63 | $79.17 | $79.17 | 96,697 |
| 2018-06-19 | $77.91 | $78.94 | $77.04 | $78.88 | $78.88 | 96,977 |
| 2018-06-18 | $76.79 | $78.30 | $76.38 | $78.25 | $78.25 | 78,417 |
| 2018-06-15 | $76.56 | $77.60 | $76.56 | $77.07 | $77.07 | 132,984 |
| 2018-06-14 | $76.54 | $77.19 | $76.11 | $77.00 | $77.00 | 55,462 |
| 2018-06-13 | $76.84 | $77.21 | $76.05 | $76.45 | $76.45 | 58,878 |
| 2018-06-12 | $75.82 | $77.28 | $75.62 | $76.83 | $76.83 | 84,042 |
| 2018-06-11 | $75.57 | $76.12 | $75.54 | $75.71 | $75.71 | 89,867 |
| 2018-06-08 | $74.10 | $75.88 | $74.10 | $75.51 | $75.51 | 87,419 |
| 2018-06-07 | $74.35 | $74.78 | $74.08 | $74.29 | $74.29 | 61,642 |
| 2018-06-06 | $73.23 | $74.54 | $73.23 | $74.34 | $74.34 | 202,658 |
| 2018-06-05 | $73.77 | $74.66 | $72.99 | $73.00 | $73.00 | 242,227 |
| 2018-06-04 | $72.14 | $74.03 | $71.72 | $73.75 | $73.75 | 123,275 |
| 2018-06-01 | $72.33 | $74.05 | $70.94 | $72.00 | $72.00 | 149,666 |
| 2018-05-31 | $73.15 | $74.68 | $71.97 | $72.00 | $72.00 | 137,064 |
| 2018-05-30 | $73.95 | $75.97 | $72.84 | $72.99 | $72.99 | 212,767 |
| 2018-05-29 | $73.78 | $73.94 | $71.69 | $73.92 | $73.92 | 96,694 |
| 2018-05-25 | $73.16 | $74.69 | $72.80 | $73.98 | $73.98 | 61,330 |
| 2018-05-24 | $73.88 | $74.22 | $72.77 | $73.50 | $73.50 | 79,871 |
| 2018-05-23 | $73.95 | $75.30 | $73.72 | $73.92 | $73.92 | 80,225 |
| 2018-05-22 | $75.10 | $75.37 | $73.92 | $74.14 | $74.14 | 114,750 |
| 2018-05-21 | $75.00 | $75.77 | $74.26 | $75.00 | $75.00 | 60,731 |
| 2018-05-18 | $75.36 | $75.44 | $74.32 | $74.66 | $74.66 | 54,639 |
| 2018-05-17 | $73.79 | $75.38 | $73.79 | $75.01 | $75.01 | 111,599 |
| 2018-05-16 | $72.72 | $74.65 | $72.27 | $73.85 | $73.85 | 87,425 |
| 2018-05-15 | $71.61 | $73.30 | $71.06 | $72.79 | $72.79 | 75,385 |
| 2018-05-14 | $72.20 | $73.53 | $71.76 | $72.02 | $72.02 | 71,668 |
| 2018-05-11 | $70.61 | $72.85 | $70.61 | $72.31 | $72.31 | 74,282 |
| 2018-05-10 | $74.10 | $74.13 | $67.58 | $70.92 | $70.92 | 175,284 |
| 2018-05-09 | $75.81 | $76.29 | $74.11 | $76.12 | $76.12 | 45,347 |
| 2018-05-08 | $75.03 | $75.78 | $74.77 | $75.72 | $75.72 | 82,556 |
| 2018-05-07 | $75.58 | $75.95 | $74.84 | $75.19 | $75.19 | 40,970 |
| 2018-05-04 | $74.69 | $76.30 | $74.69 | $75.35 | $75.35 | 49,923 |
| 2018-05-03 | $76.25 | $76.29 | $74.48 | $74.69 | $74.69 | 39,503 |
| 2018-05-02 | $76.06 | $77.77 | $75.96 | $76.25 | $76.25 | 39,464 |
| 2018-05-01 | $75.80 | $76.63 | $75.10 | $76.50 | $76.50 | 58,244 |
| 2018-04-30 | $76.95 | $77.19 | $75.88 | $75.88 | $75.88 | 45,101 |
| 2018-04-27 | $77.58 | $77.95 | $76.35 | $76.64 | $76.64 | 59,605 |
| 2018-04-26 | $78.02 | $78.67 | $77.22 | $77.44 | $77.44 | 63,988 |
| 2018-04-25 | $78.00 | $78.29 | $76.86 | $77.60 | $77.60 | 44,493 |
| 2018-04-24 | $78.14 | $78.94 | $76.79 | $77.99 | $77.99 | 47,903 |
| 2018-04-23 | $78.39 | $78.79 | $77.55 | $77.66 | $77.66 | 38,486 |
| 2018-04-20 | $77.05 | $78.55 | $76.84 | $77.95 | $77.95 | 60,907 |
| 2018-04-19 | $78.11 | $78.80 | $77.17 | $77.39 | $77.39 | 43,386 |
| 2018-04-18 | $77.50 | $79.38 | $77.50 | $78.14 | $78.14 | 102,345 |
| 2018-04-17 | $76.49 | $77.37 | $73.02 | $77.07 | $77.07 | 87,729 |
| 2018-04-16 | $73.18 | $76.26 | $73.18 | $75.78 | $75.78 | 79,515 |
| 2018-04-13 | $73.47 | $74.15 | $72.52 | $72.97 | $72.97 | 55,075 |
| 2018-04-12 | $73.23 | $73.64 | $72.44 | $73.15 | $73.15 | 61,485 |
| 2018-04-11 | $72.17 | $73.05 | $71.79 | $73.02 | $73.02 | 46,774 |
| 2018-04-10 | $72.36 | $73.10 | $72.20 | $72.44 | $72.44 | 45,770 |
| 2018-04-09 | $71.95 | $73.08 | $71.49 | $71.67 | $71.67 | 69,001 |
| 2018-04-06 | $71.53 | $72.25 | $71.29 | $71.74 | $71.74 | 69,626 |
| 2018-04-05 | $70.59 | $72.37 | $69.96 | $71.82 | $71.82 | 80,608 |
| 2018-04-04 | $68.31 | $70.80 | $67.85 | $70.38 | $70.38 | 98,522 |
| 2018-04-03 | $68.25 | $69.34 | $67.64 | $68.41 | $68.41 | 50,197 |
| 2018-04-02 | $69.09 | $70.39 | $67.87 | $68.03 | $68.03 | 90,338 |
| 2018-03-29 | $68.50 | $69.48 | $67.25 | $69.14 | $69.14 | 129,160 |
| 2018-03-28 | $68.15 | $69.88 | $67.50 | $68.25 | $68.25 | 61,050 |
| 2018-03-27 | $69.08 | $69.95 | $68.00 | $68.16 | $68.16 | 75,777 |
| 2018-03-26 | $68.04 | $69.80 | $67.30 | $68.68 | $68.68 | 60,837 |
| 2018-03-23 | $69.26 | $69.75 | $67.04 | $67.05 | $67.05 | 98,080 |
| 2018-03-22 | $69.40 | $70.70 | $69.14 | $69.21 | $69.21 | 93,912 |
| 2018-03-21 | $70.02 | $70.90 | $69.46 | $69.93 | $69.93 | 52,753 |
| 2018-03-20 | $69.76 | $71.01 | $69.62 | $69.88 | $69.88 | 62,169 |
| 2018-03-19 | $69.74 | $69.95 | $68.71 | $69.72 | $69.72 | 138,007 |
| 2018-03-16 | $69.31 | $70.21 | $69.25 | $69.73 | $69.73 | 211,118 |
| 2018-03-15 | $69.17 | $70.05 | $68.84 | $69.47 | $69.47 | 87,718 |
| 2018-03-14 | $70.06 | $70.40 | $68.83 | $69.02 | $69.02 | 100,865 |
| 2018-03-13 | $73.98 | $73.98 | $68.85 | $70.06 | $70.06 | 134,400 |
| 2018-03-12 | $70.59 | $74.49 | $63.97 | $73.86 | $73.86 | 206,532 |
| 2018-03-09 | $70.45 | $71.96 | $67.60 | $70.44 | $70.44 | 192,790 |
| 2018-03-08 | $65.39 | $65.81 | $64.32 | $65.04 | $65.04 | 58,022 |
| 2018-03-07 | $64.71 | $66.12 | $64.61 | $65.44 | $65.44 | 98,214 |
| 2018-03-06 | $64.91 | $65.37 | $63.79 | $65.04 | $65.04 | 98,697 |
| 2018-03-05 | $64.46 | $65.35 | $64.27 | $64.60 | $64.60 | 53,829 |
| 2018-03-02 | $62.61 | $64.98 | $62.50 | $64.74 | $64.74 | 72,675 |
| 2018-03-01 | $63.55 | $65.50 | $62.33 | $63.08 | $63.08 | 64,163 |
| 2018-02-28 | $64.84 | $65.33 | $63.53 | $63.56 | $63.56 | 48,415 |
| 2018-02-27 | $65.47 | $66.67 | $64.21 | $64.62 | $64.62 | 70,829 |
| 2018-02-26 | $64.82 | $66.02 | $64.70 | $65.33 | $65.33 | 43,978 |
| 2018-02-23 | $64.45 | $65.43 | $64.09 | $64.86 | $64.86 | 44,458 |
| 2018-02-22 | $63.76 | $65.64 | $63.76 | $64.21 | $64.21 | 67,704 |
| 2018-02-21 | $63.35 | $64.78 | $63.07 | $63.63 | $63.63 | 48,423 |
| 2018-02-20 | $63.90 | $64.28 | $62.90 | $63.07 | $63.07 | 51,967 |
| 2018-02-16 | $63.84 | $64.92 | $63.72 | $64.44 | $64.44 | 49,471 |
| 2018-02-15 | $63.80 | $64.69 | $63.51 | $63.81 | $63.81 | 42,134 |
| 2018-02-14 | $62.78 | $64.27 | $62.61 | $63.53 | $63.53 | 67,126 |
| 2018-02-13 | $62.19 | $63.62 | $61.63 | $63.39 | $63.39 | 55,002 |
| 2018-02-12 | $62.77 | $64.26 | $61.40 | $62.44 | $62.44 | 61,422 |
| 2018-02-09 | $62.89 | $64.07 | $61.57 | $62.60 | $62.60 | 43,273 |
| 2018-02-08 | $63.62 | $64.40 | $62.23 | $62.26 | $62.26 | 76,296 |
| 2018-02-07 | $62.69 | $64.28 | $62.34 | $63.61 | $63.61 | 46,778 |
| 2018-02-06 | $60.11 | $63.35 | $60.11 | $62.93 | $62.93 | 67,561 |
| 2018-02-05 | $63.07 | $64.11 | $61.32 | $61.47 | $61.47 | 57,873 |
| 2018-02-02 | $64.93 | $65.84 | $63.22 | $63.72 | $63.72 | 72,399 |
| 2018-02-01 | $64.09 | $66.19 | $63.52 | $65.55 | $65.55 | 86,701 |
| 2018-01-31 | $65.18 | $65.18 | $63.76 | $64.33 | $64.33 | 80,171 |
| 2018-01-30 | $64.09 | $65.21 | $63.85 | $64.90 | $64.90 | 55,937 |
| 2018-01-29 | $65.61 | $65.68 | $64.61 | $64.79 | $64.79 | 63,517 |
| 2018-01-26 | $65.67 | $66.13 | $64.86 | $65.79 | $65.79 | 47,166 |
| 2018-01-25 | $65.14 | $65.83 | $64.33 | $65.50 | $65.50 | 69,709 |
| 2018-01-24 | $64.67 | $65.43 | $64.56 | $64.94 | $64.94 | 75,023 |
| 2018-01-23 | $64.71 | $65.24 | $64.23 | $64.64 | $64.64 | 41,962 |
| 2018-01-22 | $65.08 | $65.35 | $64.62 | $64.88 | $64.88 | 48,533 |
| 2018-01-19 | $64.52 | $65.35 | $63.99 | $65.09 | $65.09 | 56,341 |
| 2018-01-18 | $65.34 | $65.34 | $64.38 | $64.49 | $64.49 | 48,772 |
| 2018-01-17 | $65.02 | $65.82 | $64.69 | $65.38 | $65.38 | 86,439 |
| 2018-01-16 | $64.85 | $65.64 | $64.41 | $64.66 | $64.66 | 74,476 |
| 2018-01-12 | $64.07 | $65.47 | $64.07 | $64.34 | $64.34 | 53,417 |
| 2018-01-11 | $62.38 | $64.39 | $62.38 | $64.08 | $64.08 | 58,389 |
| 2018-01-10 | $63.16 | $63.28 | $61.86 | $62.32 | $62.32 | 73,950 |
| 2018-01-09 | $62.27 | $64.14 | $62.04 | $63.28 | $63.28 | 133,194 |
| 2018-01-08 | $62.10 | $62.50 | $61.30 | $62.08 | $62.08 | 75,157 |
| 2018-01-05 | $62.52 | $64.40 | $61.47 | $62.21 | $62.21 | 49,479 |
| 2018-01-04 | $60.40 | $62.84 | $60.36 | $62.44 | $62.44 | 96,176 |
| 2018-01-03 | $60.28 | $61.00 | $59.19 | $59.98 | $59.98 | 113,567 |
| 2018-01-02 | $59.00 | $60.52 | $58.60 | $60.19 | $60.19 | 163,907 |
| 2017-12-29 | $59.49 | $60.28 | $58.21 | $59.34 | $59.34 | 137,918 |
| 2017-12-28 | $59.36 | $59.83 | $58.42 | $59.62 | $59.62 | 59,533 |
| 2017-12-27 | $58.94 | $59.50 | $58.12 | $59.24 | $59.24 | 85,036 |
| 2017-12-26 | $58.56 | $60.90 | $58.56 | $58.87 | $58.87 | 97,557 |
| 2017-12-22 | $58.45 | $59.32 | $58.00 | $58.64 | $58.64 | 73,113 |
| 2017-12-21 | $57.81 | $59.04 | $57.50 | $58.46 | $58.46 | 105,506 |
| 2017-12-20 | $57.92 | $58.65 | $57.25 | $57.40 | $57.40 | 91,726 |
| 2017-12-19 | $56.76 | $58.02 | $56.44 | $57.91 | $57.91 | 80,015 |
| 2017-12-18 | $57.27 | $57.68 | $56.44 | $56.66 | $56.66 | 106,271 |
| 2017-12-15 | $56.48 | $58.43 | $56.05 | $56.89 | $56.89 | 331,049 |
| 2017-12-14 | $57.83 | $60.64 | $56.03 | $56.42 | $56.42 | 138,871 |
| 2017-12-13 | $56.96 | $58.55 | $56.05 | $57.71 | $57.71 | 74,175 |
| 2017-12-12 | $55.77 | $57.50 | $55.69 | $56.83 | $56.83 | 148,794 |
| 2017-12-11 | $58.17 | $59.17 | $57.61 | $58.26 | $58.26 | 47,248 |
| 2017-12-08 | $58.62 | $58.95 | $57.52 | $58.18 | $58.18 | 46,940 |
| 2017-12-07 | $58.79 | $59.59 | $56.45 | $58.62 | $58.62 | 85,908 |
| 2017-12-06 | $58.93 | $59.66 | $58.11 | $58.69 | $58.69 | 39,188 |
| 2017-12-05 | $58.43 | $59.22 | $57.70 | $58.82 | $58.82 | 67,672 |
| 2017-12-04 | $60.00 | $60.43 | $58.25 | $58.31 | $58.31 | 48,151 |
| 2017-12-01 | $60.55 | $60.59 | $57.70 | $59.44 | $59.44 | 38,659 |
| 2017-11-30 | $58.86 | $60.95 | $58.18 | $60.54 | $60.54 | 90,513 |
| 2017-11-29 | $56.78 | $59.18 | $56.78 | $58.82 | $58.82 | 60,600 |
| 2017-11-28 | $56.75 | $57.04 | $56.35 | $56.89 | $56.89 | 92,614 |
| 2017-11-27 | $56.75 | $57.35 | $56.31 | $56.74 | $56.74 | 79,407 |
| 2017-11-24 | $56.75 | $57.29 | $56.66 | $56.93 | $56.93 | 43,924 |
| 2017-11-22 | $56.75 | $57.12 | $56.23 | $56.68 | $56.68 | 77,601 |
| 2017-11-21 | $56.75 | $57.03 | $56.50 | $56.66 | $56.66 | 106,118 |
| 2017-11-20 | $56.84 | $56.97 | $56.28 | $56.77 | $56.77 | 64,944 |
| 2017-11-17 | $57.15 | $57.77 | $56.47 | $56.81 | $56.81 | 69,964 |
| 2017-11-16 | $56.81 | $58.36 | $56.57 | $57.01 | $57.01 | 99,049 |
| 2017-11-15 | $55.69 | $56.77 | $55.69 | $56.64 | $56.64 | 69,873 |
| 2017-11-14 | $55.53 | $56.45 | $55.39 | $56.12 | $56.12 | 26,757 |
| 2017-11-13 | $55.26 | $56.05 | $55.09 | $55.56 | $55.56 | 48,054 |
| 2017-11-10 | $56.90 | $56.92 | $54.45 | $55.61 | $55.61 | 27,577 |
| 2017-11-09 | $57.40 | $58.01 | $56.70 | $56.99 | $56.99 | 45,219 |
| 2017-11-08 | $55.98 | $58.01 | $53.20 | $57.59 | $57.59 | 44,916 |
| 2017-11-07 | $54.70 | $54.70 | $53.42 | $54.13 | $54.13 | 29,944 |
| 2017-11-06 | $55.72 | $55.72 | $54.28 | $54.74 | $54.74 | 19,286 |
| 2017-11-03 | $55.47 | $56.09 | $55.21 | $55.71 | $55.71 | 45,857 |
| 2017-11-02 | $54.39 | $56.61 | $54.39 | $55.15 | $55.15 | 41,483 |
| 2017-11-01 | $55.61 | $55.61 | $53.86 | $54.46 | $54.46 | 27,715 |
| 2017-10-31 | $53.80 | $55.91 | $52.58 | $55.60 | $55.60 | 52,125 |
| 2017-10-30 | $55.97 | $56.40 | $53.20 | $53.31 | $53.31 | 39,842 |
| 2017-10-27 | $55.90 | $56.79 | $55.48 | $55.79 | $55.79 | 36,757 |
| 2017-10-26 | $56.75 | $57.30 | $55.55 | $55.83 | $55.83 | 20,917 |
| 2017-10-25 | $57.07 | $57.28 | $55.61 | $56.61 | $56.61 | 23,837 |
| 2017-10-24 | $56.92 | $57.62 | $56.52 | $57.26 | $57.26 | 40,023 |
| 2017-10-23 | $56.46 | $56.92 | $55.43 | $56.68 | $56.68 | 24,813 |
| 2017-10-20 | $56.39 | $56.93 | $56.12 | $56.44 | $56.44 | 29,381 |
| 2017-10-19 | $55.63 | $56.06 | $54.72 | $55.97 | $55.97 | 26,289 |
| 2017-10-18 | $55.41 | $56.40 | $55.18 | $56.05 | $56.05 | 27,960 |
| 2017-10-17 | $55.43 | $55.48 | $54.96 | $55.33 | $55.33 | 25,833 |
| 2017-10-16 | $54.65 | $55.19 | $54.47 | $54.81 | $54.81 | 24,591 |
| 2017-10-13 | $54.37 | $55.10 | $54.28 | $54.60 | $54.60 | 40,800 |
| 2017-10-12 | $54.29 | $54.89 | $54.12 | $54.64 | $54.64 | 32,911 |
| 2017-10-11 | $54.14 | $54.68 | $53.82 | $54.29 | $54.29 | 30,760 |
| 2017-10-10 | $53.71 | $54.63 | $53.37 | $53.88 | $53.88 | 42,007 |
| 2017-10-09 | $54.92 | $55.33 | $53.30 | $53.57 | $53.57 | 26,314 |
| 2017-10-06 | $55.47 | $56.60 | $54.09 | $54.68 | $54.68 | 27,247 |
| 2017-10-05 | $55.36 | $55.50 | $54.98 | $55.48 | $55.48 | 22,162 |
| 2017-10-04 | $55.64 | $55.77 | $55.24 | $55.35 | $55.35 | 21,758 |
| 2017-10-03 | $55.75 | $55.96 | $55.37 | $55.70 | $55.70 | 47,794 |
| 2017-10-02 | $54.09 | $55.51 | $53.84 | $55.43 | $55.43 | 38,126 |
| 2017-09-29 | $54.32 | $54.56 | $53.71 | $54.08 | $54.08 | 48,853 |
| 2017-09-28 | $54.63 | $54.76 | $54.00 | $54.12 | $54.12 | 50,490 |
| 2017-09-27 | $53.12 | $54.93 | $52.93 | $54.62 | $54.62 | 48,228 |
| 2017-09-26 | $51.77 | $53.14 | $51.77 | $53.00 | $53.00 | 50,599 |
| 2017-09-25 | $51.91 | $51.91 | $51.05 | $51.61 | $51.61 | 41,711 |
| 2017-09-22 | $51.77 | $52.38 | $51.31 | $51.86 | $51.86 | 31,187 |
| 2017-09-21 | $51.27 | $51.73 | $51.07 | $51.49 | $51.49 | 38,396 |
| 2017-09-20 | $51.39 | $51.63 | $50.89 | $51.23 | $51.23 | 60,471 |
| 2017-09-19 | $51.54 | $51.54 | $50.86 | $51.26 | $51.26 | 65,713 |
| 2017-09-18 | $51.83 | $52.10 | $51.51 | $51.55 | $51.55 | 47,846 |
| 2017-09-15 | $52.42 | $52.79 | $51.91 | $52.10 | $52.10 | 129,939 |
| 2017-09-14 | $52.03 | $52.58 | $51.84 | $52.27 | $52.27 | 43,039 |
| 2017-09-13 | $51.98 | $52.54 | $51.64 | $51.83 | $51.83 | 46,328 |
| 2017-09-12 | $52.41 | $52.50 | $51.60 | $51.98 | $51.98 | 74,590 |
| 2017-09-11 | $53.47 | $53.69 | $52.54 | $52.70 | $52.70 | 31,191 |
| 2017-09-08 | $52.72 | $53.22 | $52.02 | $52.79 | $52.79 | 49,927 |
| 2017-09-07 | $52.41 | $52.70 | $50.82 | $52.57 | $52.57 | 49,715 |
| 2017-09-06 | $52.50 | $52.96 | $51.92 | $52.66 | $52.66 | 42,762 |
| 2017-09-05 | $52.09 | $52.89 | $51.60 | $52.32 | $52.32 | 60,923 |
| 2017-09-01 | $52.18 | $52.42 | $51.56 | $52.36 | $52.36 | 33,343 |
| 2017-08-31 | $51.65 | $52.15 | $51.61 | $51.83 | $51.83 | 32,773 |
| 2017-08-30 | $51.34 | $51.81 | $51.25 | $51.58 | $51.58 | 22,363 |
| 2017-08-29 | $51.17 | $51.47 | $51.09 | $51.21 | $51.21 | 51,722 |
| 2017-08-28 | $51.15 | $51.86 | $50.67 | $51.29 | $51.29 | 54,846 |
| 2017-08-25 | $51.53 | $51.53 | $50.51 | $51.03 | $51.03 | 35,861 |
| 2017-08-24 | $51.13 | $51.43 | $50.94 | $51.21 | $51.21 | 44,082 |
| 2017-08-23 | $51.06 | $51.35 | $50.65 | $51.01 | $51.01 | 49,958 |
| 2017-08-22 | $51.12 | $51.84 | $51.06 | $51.41 | $51.41 | 43,271 |
| 2017-08-21 | $51.36 | $51.43 | $50.79 | $50.90 | $50.90 | 37,346 |
| 2017-08-18 | $50.76 | $51.44 | $50.76 | $51.23 | $51.23 | 50,338 |
| 2017-08-17 | $51.02 | $51.68 | $50.95 | $50.97 | $50.97 | 59,744 |
| 2017-08-16 | $50.72 | $51.56 | $50.38 | $51.33 | $51.33 | 51,102 |
| 2017-08-15 | $50.28 | $50.57 | $49.90 | $50.37 | $50.37 | 50,915 |
| 2017-08-14 | $49.51 | $50.55 | $49.29 | $50.29 | $50.29 | 57,295 |
| 2017-08-11 | $49.35 | $50.25 | $48.86 | $49.51 | $49.51 | 77,377 |
| 2017-08-10 | $50.09 | $50.09 | $48.81 | $49.26 | $49.26 | 97,693 |
| 2017-08-09 | $51.69 | $52.91 | $49.98 | $50.29 | $50.29 | 93,527 |
| 2017-08-08 | $50.24 | $51.24 | $49.57 | $50.06 | $50.06 | 33,627 |
| 2017-08-07 | $50.40 | $50.70 | $50.06 | $50.28 | $50.28 | 45,286 |
| 2017-08-04 | $50.49 | $50.49 | $48.25 | $50.39 | $50.39 | 56,335 |
| 2017-08-03 | $50.50 | $50.79 | $50.02 | $50.23 | $50.23 | 49,889 |
| 2017-08-02 | $51.50 | $52.19 | $50.33 | $50.54 | $50.54 | 37,617 |
| 2017-08-01 | $54.99 | $54.99 | $51.33 | $51.52 | $51.52 | 40,572 |
| 2017-07-31 | $51.65 | $51.65 | $51.24 | $51.54 | $51.54 | 51,838 |
| 2017-07-28 | $50.97 | $52.39 | $50.76 | $51.58 | $51.58 | 49,716 |
| 2017-07-27 | $51.97 | $52.17 | $50.76 | $51.06 | $51.06 | 38,841 |
| 2017-07-26 | $52.83 | $52.83 | $51.75 | $51.88 | $51.88 | 40,257 |
| 2017-07-25 | $52.82 | $53.34 | $52.41 | $52.93 | $52.93 | 98,875 |
| 2017-07-24 | $52.88 | $52.94 | $52.00 | $52.79 | $52.79 | 52,228 |
| 2017-07-21 | $50.14 | $53.54 | $50.14 | $53.00 | $53.00 | 145,150 |
| 2017-07-20 | $49.45 | $49.77 | $49.14 | $49.66 | $49.66 | 22,503 |
| 2017-07-19 | $49.39 | $49.69 | $49.09 | $49.52 | $49.52 | 28,750 |
| 2017-07-18 | $49.86 | $49.86 | $48.93 | $49.40 | $49.40 | 35,061 |
| 2017-07-17 | $49.70 | $50.36 | $49.70 | $49.87 | $49.87 | 47,103 |
| 2017-07-14 | $49.63 | $50.20 | $49.49 | $49.72 | $49.72 | 51,673 |
| 2017-07-13 | $49.66 | $49.97 | $49.03 | $49.86 | $49.86 | 43,395 |
| 2017-07-12 | $49.66 | $50.05 | $49.56 | $49.67 | $49.67 | 37,927 |
| 2017-07-11 | $49.80 | $51.26 | $49.14 | $49.53 | $49.53 | 50,096 |
| 2017-07-10 | $50.20 | $50.65 | $49.48 | $49.75 | $49.75 | 42,253 |
| 2017-07-07 | $49.69 | $50.54 | $49.62 | $50.40 | $50.40 | 45,020 |
| 2017-07-06 | $50.16 | $50.54 | $49.53 | $49.70 | $49.70 | 64,358 |
| 2017-07-05 | $50.17 | $50.54 | $49.51 | $50.34 | $50.34 | 58,858 |
| 2017-07-03 | $50.67 | $50.74 | $49.77 | $50.09 | $50.09 | 39,314 |
| 2017-06-30 | $50.50 | $50.96 | $49.87 | $50.61 | $50.61 | 84,008 |
| 2017-06-29 | $50.45 | $50.51 | $50.00 | $50.17 | $50.17 | 83,393 |
| 2017-06-28 | $49.64 | $50.79 | $49.64 | $50.38 | $50.38 | 71,442 |
| 2017-06-27 | $50.26 | $50.28 | $49.77 | $49.87 | $49.87 | 39,987 |
| 2017-06-26 | $50.62 | $51.06 | $49.97 | $50.10 | $50.10 | 99,042 |
| 2017-06-23 | $48.93 | $50.71 | $47.80 | $50.47 | $50.47 | 213,428 |
| 2017-06-22 | $47.43 | $49.08 | $47.16 | $48.70 | $48.70 | 91,530 |
| 2017-06-21 | $46.97 | $47.62 | $46.64 | $47.40 | $47.40 | 54,923 |
| 2017-06-20 | $46.70 | $47.29 | $46.53 | $46.85 | $46.85 | 61,784 |
| 2017-06-19 | $47.09 | $47.09 | $46.67 | $46.79 | $46.79 | 90,764 |
| 2017-06-16 | $46.53 | $47.07 | $46.45 | $46.87 | $46.87 | 155,375 |
| 2017-06-15 | $46.50 | $46.96 | $46.31 | $46.80 | $46.80 | 90,126 |
| 2017-06-14 | $46.80 | $47.33 | $46.16 | $46.73 | $46.73 | 186,592 |
| 2017-06-13 | $46.80 | $47.02 | $46.08 | $46.82 | $46.82 | 123,128 |
| 2017-06-12 | $46.11 | $46.98 | $45.91 | $46.77 | $46.77 | 101,223 |
| 2017-06-09 | $46.25 | $46.49 | $45.70 | $46.25 | $46.25 | 96,466 |
| 2017-06-08 | $45.87 | $46.72 | $45.49 | $46.09 | $46.09 | 72,091 |
| 2017-06-07 | $46.36 | $46.61 | $45.59 | $45.70 | $45.70 | 63,781 |
| 2017-06-06 | $46.44 | $46.57 | $45.87 | $45.95 | $45.95 | 57,242 |
| 2017-06-05 | $47.13 | $47.13 | $46.33 | $46.59 | $46.59 | 32,814 |
| 2017-06-02 | $47.45 | $47.75 | $47.13 | $47.13 | $47.13 | 73,695 |
| 2017-06-01 | $47.00 | $47.47 | $46.78 | $47.30 | $47.30 | 51,647 |
| 2017-05-31 | $47.58 | $47.99 | $46.38 | $46.74 | $46.74 | 67,530 |
| 2017-05-30 | $46.91 | $47.87 | $46.12 | $47.45 | $47.45 | 73,637 |
| 2017-05-26 | $47.22 | $47.22 | $46.68 | $46.97 | $46.97 | 41,910 |
| 2017-05-25 | $47.45 | $47.93 | $47.02 | $47.09 | $47.09 | 81,761 |
| 2017-05-24 | $47.59 | $48.01 | $47.14 | $47.17 | $47.17 | 86,052 |
| 2017-05-23 | $46.82 | $47.78 | $45.58 | $47.48 | $47.48 | 103,957 |
| 2017-05-22 | $46.45 | $47.19 | $46.20 | $46.71 | $46.71 | 63,147 |
| 2017-05-19 | $46.56 | $47.02 | $46.08 | $46.73 | $46.73 | 57,377 |
| 2017-05-18 | $46.45 | $47.10 | $46.35 | $46.62 | $46.62 | 68,371 |
| 2017-05-17 | $46.59 | $47.05 | $46.33 | $46.63 | $46.63 | 67,476 |
| 2017-05-16 | $47.01 | $47.38 | $46.33 | $47.16 | $47.16 | 63,572 |
| 2017-05-15 | $47.06 | $47.68 | $46.11 | $47.03 | $47.03 | 57,281 |
| 2017-05-12 | $47.07 | $47.07 | $46.32 | $46.79 | $46.79 | 58,769 |
| 2017-05-11 | $47.51 | $47.61 | $46.60 | $47.28 | $47.28 | 91,281 |
| 2017-05-10 | $45.00 | $48.48 | $44.93 | $47.89 | $47.89 | 125,853 |
| 2017-05-09 | $43.40 | $44.49 | $43.40 | $43.98 | $43.98 | 78,153 |
| 2017-05-08 | $44.02 | $44.02 | $43.19 | $43.42 | $43.42 | 51,784 |
| 2017-05-05 | $44.30 | $44.46 | $43.70 | $44.06 | $44.06 | 40,235 |
| 2017-05-04 | $44.40 | $44.48 | $43.35 | $44.02 | $44.02 | 45,429 |
| 2017-05-03 | $44.71 | $44.95 | $44.07 | $44.34 | $44.34 | 47,929 |
| 2017-05-02 | $44.33 | $45.32 | $44.10 | $44.96 | $44.96 | 65,358 |
| 2017-05-01 | $44.29 | $44.60 | $43.84 | $44.11 | $44.11 | 44,947 |
| 2017-04-28 | $44.13 | $44.51 | $43.77 | $44.00 | $44.00 | 52,910 |
| 2017-04-27 | $44.30 | $44.41 | $43.85 | $44.00 | $44.00 | 42,935 |
| 2017-04-26 | $44.02 | $44.71 | $44.00 | $44.07 | $44.07 | 51,532 |
| 2017-04-25 | $43.90 | $44.17 | $43.80 | $43.93 | $43.93 | 50,877 |
| 2017-04-24 | $44.44 | $44.62 | $43.63 | $43.74 | $43.74 | 56,995 |
| 2017-04-21 | $43.65 | $44.15 | $43.27 | $43.73 | $43.73 | 53,253 |
| 2017-04-20 | $44.18 | $44.18 | $43.77 | $43.82 | $43.82 | 36,016 |
| 2017-04-19 | $43.51 | $43.99 | $43.51 | $43.93 | $43.93 | 58,199 |
| 2017-04-18 | $43.43 | $43.63 | $42.99 | $43.45 | $43.45 | 32,635 |
| 2017-04-17 | $43.53 | $43.66 | $43.21 | $43.58 | $43.58 | 37,575 |
| 2017-04-13 | $43.80 | $43.90 | $43.25 | $43.41 | $43.41 | 40,464 |
| 2017-04-12 | $44.10 | $44.21 | $43.28 | $43.95 | $43.95 | 47,264 |
| 2017-04-11 | $43.92 | $44.39 | $43.74 | $44.02 | $44.02 | 63,696 |
| 2017-04-10 | $43.78 | $44.47 | $43.70 | $44.15 | $44.15 | 50,135 |
| 2017-04-07 | $43.78 | $44.46 | $43.62 | $43.82 | $43.82 | 61,733 |
| 2017-04-06 | $42.76 | $43.93 | $42.76 | $43.87 | $43.87 | 79,416 |
| 2017-04-05 | $43.83 | $44.14 | $43.08 | $43.30 | $43.30 | 116,010 |
| 2017-04-04 | $44.30 | $45.08 | $43.35 | $43.53 | $43.53 | 78,393 |
| 2017-04-03 | $44.59 | $44.73 | $43.73 | $44.41 | $44.41 | 74,642 |
| 2017-03-31 | $44.19 | $45.23 | $44.08 | $44.44 | $44.44 | 204,634 |
| 2017-03-30 | $44.11 | $44.40 | $43.97 | $44.26 | $44.26 | 81,281 |
| 2017-03-29 | $43.54 | $44.68 | $43.36 | $44.23 | $44.23 | 80,854 |
| 2017-03-28 | $43.20 | $43.86 | $43.09 | $43.69 | $43.69 | 104,535 |
| 2017-03-27 | $42.98 | $43.65 | $42.85 | $43.53 | $43.53 | 80,028 |
| 2017-03-24 | $42.85 | $43.60 | $42.85 | $43.23 | $43.23 | 70,325 |
| 2017-03-23 | $42.79 | $43.25 | $42.70 | $42.89 | $42.89 | 92,954 |
| 2017-03-22 | $43.14 | $43.75 | $41.41 | $42.95 | $42.95 | 71,427 |
| 2017-03-21 | $44.47 | $44.48 | $43.41 | $43.42 | $43.42 | 113,186 |
| 2017-03-20 | $45.50 | $45.50 | $44.39 | $44.39 | $44.39 | 77,461 |
| 2017-03-17 | $46.09 | $46.58 | $45.53 | $45.59 | $45.59 | 181,477 |
| 2017-03-16 | $46.45 | $46.45 | $45.64 | $46.14 | $46.14 | 94,239 |
| 2017-03-15 | $46.03 | $47.24 | $45.87 | $46.44 | $46.44 | 114,666 |
| 2017-03-14 | $44.79 | $46.43 | $44.79 | $45.58 | $45.58 | 135,589 |
| 2017-03-13 | $45.01 | $46.24 | $44.18 | $45.50 | $45.50 | 118,098 |
| 2017-03-10 | $39.00 | $46.51 | $38.04 | $44.83 | $44.83 | 223,594 |
| 2017-03-09 | $41.08 | $41.64 | $40.95 | $41.26 | $41.26 | 33,974 |
| 2017-03-08 | $41.56 | $41.85 | $40.92 | $41.22 | $41.22 | 46,057 |
| 2017-03-07 | $40.98 | $41.74 | $40.73 | $41.60 | $41.60 | 49,048 |
| 2017-03-06 | $41.68 | $41.68 | $41.09 | $41.38 | $41.38 | 35,479 |
| 2017-03-03 | $41.51 | $42.03 | $41.38 | $41.97 | $41.97 | 34,239 |
| 2017-03-02 | $41.74 | $41.98 | $41.31 | $41.90 | $41.90 | 56,741 |
| 2017-03-01 | $41.10 | $41.80 | $40.74 | $41.50 | $41.50 | 75,357 |
| 2017-02-28 | $41.36 | $41.53 | $40.50 | $40.62 | $40.62 | 110,928 |
| 2017-02-27 | $41.69 | $42.15 | $41.43 | $41.59 | $41.59 | 67,416 |
| 2017-02-24 | $41.04 | $41.85 | $40.96 | $41.75 | $41.75 | 120,539 |
| 2017-02-23 | $42.06 | $42.06 | $41.31 | $41.38 | $41.38 | 64,257 |
| 2017-02-22 | $41.49 | $42.57 | $41.39 | $41.85 | $41.85 | 86,438 |
| 2017-02-21 | $41.18 | $42.05 | $41.08 | $41.50 | $41.50 | 94,419 |
| 2017-02-17 | $41.48 | $42.02 | $40.68 | $40.89 | $40.89 | 76,513 |
| 2017-02-16 | $41.34 | $41.96 | $41.04 | $41.36 | $41.36 | 69,306 |
| 2017-02-15 | $40.09 | $41.52 | $40.09 | $41.44 | $41.44 | 82,511 |
| 2017-02-14 | $40.52 | $40.68 | $40.17 | $40.25 | $40.25 | 41,877 |
| 2017-02-13 | $40.98 | $40.98 | $40.27 | $40.75 | $40.75 | 40,274 |
| 2017-02-10 | $40.20 | $40.96 | $39.72 | $40.76 | $40.76 | 61,806 |
| 2017-02-09 | $39.68 | $40.32 | $39.64 | $40.03 | $40.03 | 36,477 |
| 2017-02-08 | $39.68 | $39.92 | $39.31 | $39.54 | $39.54 | 49,175 |
| 2017-02-07 | $39.85 | $40.19 | $39.58 | $39.77 | $39.77 | 72,047 |
| 2017-02-06 | $39.96 | $40.22 | $39.62 | $39.84 | $39.84 | 35,619 |
| 2017-02-03 | $40.00 | $40.41 | $39.57 | $40.21 | $40.21 | 45,434 |
| 2017-02-02 | $38.77 | $39.82 | $38.67 | $39.80 | $39.80 | 76,063 |
| 2017-02-01 | $38.70 | $39.33 | $38.61 | $38.89 | $38.89 | 50,017 |
| 2017-01-31 | $38.30 | $38.97 | $38.04 | $38.65 | $38.65 | 78,407 |
| 2017-01-30 | $39.22 | $39.22 | $38.27 | $38.33 | $38.33 | 45,713 |
| 2017-01-27 | $39.04 | $39.78 | $39.04 | $39.36 | $39.36 | 71,509 |
| 2017-01-26 | $38.74 | $39.35 | $38.26 | $39.10 | $39.10 | 47,706 |
| 2017-01-25 | $38.38 | $39.20 | $38.38 | $39.15 | $39.15 | 51,562 |
| 2017-01-24 | $37.30 | $38.26 | $36.89 | $38.10 | $38.10 | 212,189 |
| 2017-01-23 | $37.64 | $37.90 | $36.78 | $37.25 | $37.25 | 47,698 |
| 2017-01-20 | $37.50 | $37.69 | $35.65 | $37.53 | $37.53 | 55,278 |
| 2017-01-19 | $38.02 | $38.36 | $37.27 | $37.32 | $37.32 | 42,474 |
| 2017-01-18 | $38.37 | $38.39 | $37.46 | $38.08 | $38.08 | 51,093 |
| 2017-01-17 | $38.77 | $38.77 | $38.10 | $38.17 | $38.17 | 69,341 |
| 2017-01-13 | $38.26 | $39.13 | $37.92 | $39.02 | $39.02 | 64,133 |
| 2017-01-12 | $38.67 | $38.88 | $37.97 | $38.11 | $38.11 | 48,208 |
| 2017-01-11 | $39.18 | $39.48 | $38.41 | $38.78 | $38.78 | 47,133 |
| 2017-01-10 | $39.08 | $39.60 | $38.87 | $39.20 | $39.20 | 82,215 |
| 2017-01-09 | $39.46 | $39.74 | $38.95 | $39.16 | $39.16 | 146,890 |
| 2017-01-06 | $39.17 | $39.50 | $38.97 | $39.45 | $39.45 | 47,317 |
| 2017-01-05 | $39.21 | $39.49 | $38.70 | $39.20 | $39.20 | 48,084 |
| 2017-01-04 | $38.37 | $39.53 | $38.25 | $39.38 | $39.38 | 100,176 |
| 2017-01-03 | $38.06 | $39.23 | $37.65 | $38.37 | $38.37 | 86,742 |
| 2016-12-30 | $38.49 | $38.56 | $37.70 | $38.05 | $38.05 | 52,530 |
| 2016-12-29 | $38.73 | $38.96 | $38.15 | $38.52 | $38.52 | 42,818 |
| 2016-12-28 | $38.91 | $38.91 | $38.16 | $38.59 | $38.59 | 40,177 |
| 2016-12-27 | $38.71 | $39.05 | $38.37 | $38.69 | $38.69 | 64,663 |
| 2016-12-23 | $38.22 | $38.87 | $38.17 | $38.79 | $38.79 | 32,837 |
| 2016-12-22 | $38.05 | $38.34 | $37.73 | $38.30 | $38.30 | 41,264 |
| 2016-12-21 | $38.01 | $38.55 | $38.01 | $38.35 | $38.35 | 43,169 |
| 2016-12-20 | $38.21 | $38.91 | $38.01 | $38.16 | $38.16 | 91,293 |
| 2016-12-19 | $37.80 | $38.56 | $37.80 | $38.21 | $38.21 | 74,136 |
| 2016-12-16 | $37.56 | $38.61 | $37.50 | $37.78 | $37.78 | 436,831 |
| 2016-12-15 | $36.86 | $37.94 | $36.16 | $37.68 | $37.68 | 115,256 |
| 2016-12-14 | $37.75 | $37.75 | $36.61 | $36.88 | $36.88 | 162,000 |
| 2016-12-13 | $37.91 | $38.61 | $36.23 | $37.74 | $37.74 | 146,876 |
| 2016-12-12 | $37.68 | $38.24 | $37.10 | $37.80 | $37.80 | 185,298 |
| 2016-12-09 | $38.23 | $38.30 | $37.51 | $37.88 | $37.88 | 140,709 |
| 2016-12-08 | $37.45 | $38.99 | $37.15 | $38.39 | $38.39 | 129,284 |
| 2016-12-07 | $36.53 | $38.05 | $36.18 | $37.29 | $37.29 | 252,820 |
| 2016-12-06 | $36.41 | $37.38 | $35.97 | $36.41 | $36.41 | 291,909 |
| 2016-12-05 | $36.44 | $37.62 | $35.99 | $36.47 | $36.47 | 262,721 |
| 2016-12-02 | $36.34 | $36.46 | $34.89 | $36.10 | $36.10 | 290,120 |
| 2016-12-01 | $36.59 | $37.53 | $36.19 | $36.36 | $36.36 | 100,545 |
| 2016-11-30 | $37.17 | $37.30 | $36.51 | $36.71 | $36.71 | 70,748 |
| 2016-11-29 | $37.38 | $37.38 | $36.95 | $37.20 | $37.20 | 84,483 |
| 2016-11-28 | $37.45 | $37.54 | $37.08 | $37.16 | $37.16 | 141,027 |
| 2016-11-25 | $37.31 | $37.93 | $36.83 | $37.45 | $37.45 | 58,365 |
| 2016-11-23 | $36.92 | $37.08 | $36.64 | $36.96 | $36.96 | 59,790 |
| 2016-11-22 | $37.70 | $38.02 | $37.01 | $37.20 | $37.20 | 117,891 |
| 2016-11-21 | $38.23 | $38.39 | $37.59 | $37.69 | $37.69 | 94,157 |
| 2016-11-18 | $37.62 | $38.72 | $37.62 | $38.36 | $38.36 | 85,940 |
| 2016-11-17 | $38.65 | $38.80 | $37.71 | $37.71 | $37.71 | 102,633 |
| 2016-11-16 | $38.70 | $38.87 | $38.23 | $38.66 | $38.66 | 133,664 |
| 2016-11-15 | $38.42 | $38.82 | $38.17 | $38.73 | $38.73 | 76,982 |
| 2016-11-14 | $38.44 | $39.62 | $38.29 | $38.38 | $38.38 | 111,900 |
| 2016-11-11 | $37.60 | $38.38 | $37.60 | $37.93 | $37.93 | 130,270 |
| 2016-11-10 | $37.21 | $38.51 | $37.01 | $37.28 | $37.28 | 171,509 |
| 2016-11-09 | $39.76 | $40.30 | $36.85 | $37.60 | $37.60 | 247,262 |
| 2016-11-08 | $40.31 | $41.28 | $39.92 | $41.16 | $41.16 | 60,571 |
| 2016-11-07 | $40.30 | $41.11 | $40.30 | $40.45 | $40.45 | 51,628 |
| 2016-11-04 | $40.00 | $40.75 | $39.79 | $40.01 | $40.01 | 54,850 |
| 2016-11-03 | $40.23 | $40.28 | $39.81 | $40.05 | $40.05 | 74,780 |
| 2016-11-02 | $40.57 | $40.85 | $39.65 | $40.23 | $40.23 | 129,906 |
| 2016-11-01 | $40.34 | $40.38 | $38.65 | $38.98 | $38.98 | 102,480 |
| 2016-10-31 | $40.80 | $40.80 | $39.61 | $40.47 | $40.47 | 134,165 |
| 2016-10-28 | $41.69 | $43.36 | $40.37 | $40.79 | $40.79 | 55,262 |
| 2016-10-27 | $42.73 | $43.37 | $41.70 | $41.84 | $41.84 | 233,981 |
| 2016-10-26 | $42.99 | $43.17 | $42.27 | $42.79 | $42.79 | 84,120 |
| 2016-10-25 | $43.11 | $43.38 | $42.91 | $43.07 | $43.07 | 176,307 |
| 2016-10-24 | $44.16 | $44.16 | $43.39 | $43.39 | $43.39 | 55,920 |
| 2016-10-21 | $43.96 | $44.41 | $43.63 | $43.99 | $43.99 | 170,859 |
| 2016-10-20 | $44.27 | $44.79 | $43.92 | $44.27 | $44.27 | 67,736 |
| 2016-10-19 | $44.66 | $44.75 | $44.19 | $44.28 | $44.28 | 30,393 |
| 2016-10-18 | $45.07 | $45.60 | $44.61 | $44.62 | $44.62 | 34,887 |
| 2016-10-17 | $45.18 | $45.44 | $44.68 | $44.80 | $44.80 | 64,801 |
| 2016-10-14 | $45.97 | $45.97 | $44.78 | $45.00 | $45.00 | 95,573 |
| 2016-10-13 | $47.81 | $47.81 | $45.98 | $46.04 | $46.04 | 69,665 |
| 2016-10-12 | $47.43 | $48.14 | $47.20 | $48.01 | $48.01 | 169,471 |
| 2016-10-11 | $48.41 | $48.41 | $47.30 | $47.54 | $47.54 | 105,059 |
| 2016-10-10 | $48.36 | $49.35 | $48.36 | $48.65 | $48.65 | 66,916 |
| 2016-10-07 | $48.75 | $49.19 | $48.00 | $48.41 | $48.41 | 86,435 |
| 2016-10-06 | $49.14 | $49.14 | $48.42 | $48.84 | $48.84 | 40,256 |
| 2016-10-05 | $49.18 | $49.94 | $48.81 | $49.37 | $49.37 | 58,517 |
| 2016-10-04 | $48.75 | $49.17 | $48.52 | $48.91 | $48.91 | 60,324 |
| 2016-10-03 | $49.97 | $49.97 | $47.57 | $48.81 | $48.81 | 63,134 |
| 2016-09-30 | $47.94 | $48.84 | $47.54 | $48.63 | $48.63 | 116,690 |
| 2016-09-29 | $47.78 | $48.39 | $47.41 | $47.75 | $47.75 | 136,825 |
| 2016-09-28 | $47.37 | $48.02 | $47.33 | $47.98 | $47.98 | 55,558 |
| 2016-09-27 | $46.81 | $47.49 | $46.42 | $47.44 | $47.44 | 66,469 |
| 2016-09-26 | $47.33 | $47.33 | $46.85 | $46.90 | $46.90 | 83,444 |
| 2016-09-23 | $47.27 | $47.77 | $47.12 | $47.52 | $47.52 | 73,464 |
| 2016-09-22 | $47.70 | $47.85 | $47.14 | $47.43 | $47.43 | 166,185 |
| 2016-09-21 | $47.57 | $48.05 | $47.39 | $47.74 | $47.74 | 97,032 |
| 2016-09-20 | $47.61 | $47.83 | $46.78 | $47.66 | $47.66 | 86,240 |
| 2016-09-19 | $47.58 | $47.97 | $46.75 | $47.08 | $47.08 | 55,418 |
| 2016-09-16 | $46.65 | $47.85 | $46.65 | $47.60 | $47.60 | 117,002 |
| 2016-09-15 | $46.86 | $46.97 | $46.54 | $46.60 | $46.60 | 53,735 |
| 2016-09-14 | $47.35 | $47.46 | $46.95 | $47.03 | $47.03 | 55,606 |
| 2016-09-13 | $47.42 | $47.89 | $46.75 | $47.45 | $47.45 | 75,651 |
| 2016-09-12 | $47.10 | $47.86 | $47.00 | $47.83 | $47.83 | 52,448 |
| 2016-09-09 | $47.68 | $47.91 | $47.34 | $47.38 | $47.38 | 72,152 |
| 2016-09-08 | $48.00 | $48.01 | $47.40 | $47.65 | $47.65 | 170,286 |
| 2016-09-07 | $46.73 | $47.90 | $46.73 | $47.78 | $47.78 | 59,711 |
| 2016-09-06 | $46.79 | $47.07 | $46.43 | $46.95 | $46.95 | 68,135 |
| 2016-09-02 | $46.32 | $47.38 | $46.32 | $46.57 | $46.57 | 57,739 |
| 2016-09-01 | $47.32 | $47.32 | $45.56 | $46.10 | $46.10 | 149,543 |
| 2016-08-31 | $48.00 | $48.00 | $46.70 | $47.13 | $47.13 | 82,682 |
| 2016-08-30 | $47.75 | $48.00 | $46.65 | $47.96 | $47.96 | 99,925 |
| 2016-08-29 | $44.12 | $48.66 | $44.12 | $47.58 | $47.58 | 417,657 |
| 2016-08-26 | $43.47 | $44.34 | $43.06 | $43.88 | $43.88 | 212,921 |
| 2016-08-25 | $43.49 | $43.92 | $43.02 | $43.38 | $43.38 | 54,197 |
| 2016-08-24 | $43.54 | $46.91 | $43.16 | $43.44 | $43.44 | 53,013 |
| 2016-08-23 | $43.89 | $44.79 | $43.01 | $43.38 | $43.38 | 45,989 |
| 2016-08-22 | $43.89 | $44.23 | $43.60 | $43.86 | $43.86 | 36,873 |
| 2016-08-19 | $43.98 | $44.30 | $43.33 | $43.93 | $43.93 | 72,215 |
| 2016-08-18 | $43.88 | $44.53 | $43.23 | $44.17 | $44.17 | 189,072 |
| 2016-08-17 | $44.69 | $44.69 | $43.68 | $43.70 | $43.70 | 63,637 |
| 2016-08-16 | $45.12 | $46.30 | $44.57 | $44.68 | $44.68 | 46,844 |
| 2016-08-15 | $45.73 | $45.97 | $44.40 | $45.36 | $45.36 | 52,275 |
| 2016-08-12 | $46.32 | $46.70 | $45.20 | $45.78 | $45.78 | 33,193 |
| 2016-08-11 | $46.07 | $46.77 | $46.02 | $46.25 | $46.25 | 33,052 |
| 2016-08-10 | $46.19 | $46.30 | $45.86 | $46.00 | $46.00 | 78,918 |
| 2016-08-09 | $46.47 | $46.62 | $46.00 | $46.31 | $46.31 | 45,696 |
| 2016-08-08 | $46.67 | $46.80 | $45.97 | $46.35 | $46.35 | 53,330 |
| 2016-08-05 | $47.34 | $47.46 | $46.49 | $46.72 | $46.72 | 73,075 |
| 2016-08-04 | $46.82 | $47.49 | $45.97 | $46.03 | $46.03 | 112,627 |
| 2016-08-03 | $47.48 | $47.48 | $45.45 | $46.98 | $46.98 | 91,142 |
| 2016-08-02 | $49.48 | $50.24 | $47.25 | $47.55 | $47.55 | 78,764 |
| 2016-08-01 | $50.30 | $50.30 | $47.93 | $48.52 | $48.52 | 61,058 |
| 2016-07-29 | $44.86 | $48.72 | $44.86 | $48.37 | $48.37 | 71,850 |
| 2016-07-28 | $48.75 | $49.54 | $48.75 | $49.24 | $49.24 | 58,509 |
| 2016-07-27 | $48.32 | $49.02 | $48.22 | $48.95 | $48.95 | 56,811 |
| 2016-07-26 | $48.68 | $48.91 | $47.88 | $48.36 | $48.36 | 31,401 |
| 2016-07-25 | $47.26 | $49.05 | $47.26 | $48.52 | $48.52 | 33,350 |
| 2016-07-22 | $48.66 | $49.36 | $48.66 | $49.02 | $49.02 | 28,247 |
| 2016-07-21 | $48.04 | $49.10 | $48.04 | $48.85 | $48.85 | 44,249 |
| 2016-07-20 | $48.60 | $49.15 | $48.33 | $48.44 | $48.44 | 71,752 |
| 2016-07-19 | $47.57 | $48.47 | $47.44 | $48.31 | $48.31 | 76,827 |
| 2016-07-18 | $47.23 | $47.89 | $47.17 | $47.49 | $47.49 | 62,494 |
| 2016-07-15 | $47.60 | $47.60 | $46.79 | $47.17 | $47.17 | 76,660 |
| 2016-07-14 | $48.00 | $48.00 | $46.07 | $47.24 | $47.24 | 63,934 |
| 2016-07-13 | $47.99 | $48.00 | $47.57 | $47.85 | $47.85 | 74,060 |
| 2016-07-12 | $47.93 | $48.71 | $47.67 | $47.81 | $47.81 | 57,466 |
| 2016-07-11 | $46.98 | $47.95 | $46.98 | $47.62 | $47.62 | 133,550 |
| 2016-07-08 | $47.73 | $48.67 | $47.11 | $47.25 | $47.25 | 120,856 |
| 2016-07-07 | $47.40 | $47.74 | $45.96 | $47.49 | $47.49 | 65,460 |
| 2016-07-06 | $45.35 | $47.58 | $45.35 | $47.43 | $47.43 | 101,739 |
| 2016-07-05 | $45.63 | $46.27 | $44.93 | $45.64 | $45.64 | 61,617 |
| 2016-07-01 | $44.98 | $45.95 | $44.98 | $45.63 | $45.63 | 63,677 |
| 2016-06-30 | $44.38 | $45.52 | $44.06 | $44.88 | $44.88 | 191,148 |
| 2016-06-29 | $44.34 | $44.96 | $44.07 | $44.56 | $44.56 | 55,097 |
| 2016-06-28 | $44.05 | $45.04 | $43.94 | $44.11 | $44.11 | 84,123 |
| 2016-06-27 | $46.82 | $48.36 | $43.77 | $43.97 | $43.97 | 105,422 |
| 2016-06-24 | $46.43 | $47.70 | $46.15 | $47.46 | $47.46 | 146,939 |
| 2016-06-23 | $47.41 | $47.97 | $47.13 | $47.80 | $47.80 | 58,189 |
| 2016-06-22 | $47.07 | $48.15 | $46.74 | $46.95 | $46.95 | 67,525 |
| 2016-06-21 | $47.65 | $47.83 | $46.58 | $46.88 | $46.88 | 69,157 |
| 2016-06-20 | $47.08 | $47.92 | $46.29 | $47.35 | $47.35 | 67,514 |
| 2016-06-17 | $47.16 | $47.46 | $45.75 | $46.50 | $46.50 | 200,045 |
| 2016-06-16 | $48.10 | $48.27 | $47.08 | $47.38 | $47.38 | 78,823 |
| 2016-06-15 | $48.65 | $49.03 | $48.29 | $48.35 | $48.35 | 43,376 |
| 2016-06-14 | $48.03 | $48.57 | $48.00 | $48.48 | $48.48 | 38,457 |
| 2016-06-13 | $48.67 | $48.72 | $48.04 | $48.33 | $48.33 | 76,590 |
| 2016-06-10 | $48.45 | $49.17 | $48.32 | $48.62 | $48.62 | 50,030 |
| 2016-06-09 | $48.48 | $48.96 | $48.00 | $48.76 | $48.76 | 79,936 |
| 2016-06-08 | $48.03 | $48.74 | $47.36 | $48.40 | $48.40 | 85,103 |
| 2016-06-07 | $48.31 | $48.43 | $47.62 | $48.02 | $48.02 | 69,027 |
| 2016-06-06 | $47.55 | $48.42 | $46.65 | $48.14 | $48.14 | 125,155 |
| 2016-06-03 | $48.43 | $48.43 | $47.53 | $47.63 | $47.63 | 41,086 |
| 2016-06-02 | $48.35 | $48.49 | $47.69 | $48.35 | $48.35 | 49,790 |
| 2016-06-01 | $47.79 | $48.50 | $47.08 | $48.33 | $48.33 | 132,335 |
| 2016-05-31 | $47.78 | $47.91 | $47.39 | $47.56 | $47.56 | 103,512 |
| 2016-05-27 | $47.27 | $48.07 | $46.67 | $47.64 | $47.64 | 88,505 |
| 2016-05-26 | $47.69 | $48.85 | $46.99 | $47.44 | $47.44 | 90,614 |
| 2016-05-25 | $48.76 | $48.76 | $46.06 | $47.82 | $47.82 | 88,715 |
| 2016-05-24 | $47.99 | $48.91 | $47.95 | $48.48 | $48.48 | 201,292 |
| 2016-05-23 | $48.38 | $48.80 | $47.57 | $47.63 | $47.63 | 95,038 |
| 2016-05-20 | $47.98 | $49.79 | $47.92 | $48.44 | $48.44 | 110,826 |
| 2016-05-19 | $48.48 | $48.66 | $47.34 | $47.72 | $47.72 | 60,601 |
| 2016-05-18 | $48.09 | $49.26 | $48.09 | $48.91 | $48.91 | 81,235 |
| 2016-05-17 | $49.78 | $50.23 | $48.17 | $48.33 | $48.33 | 74,444 |
| 2016-05-16 | $49.87 | $50.36 | $48.94 | $50.00 | $50.00 | 88,074 |
| 2016-05-13 | $49.69 | $50.15 | $49.17 | $49.73 | $49.73 | 61,209 |
| 2016-05-12 | $51.05 | $51.41 | $49.68 | $49.82 | $49.82 | 87,233 |
| 2016-05-11 | $51.78 | $52.31 | $50.64 | $50.82 | $50.82 | 40,656 |
| 2016-05-10 | $52.90 | $52.94 | $47.03 | $52.07 | $52.07 | 106,112 |
| 2016-05-09 | $49.10 | $53.38 | $49.05 | $52.80 | $52.80 | 83,528 |
| 2016-05-06 | $46.66 | $49.38 | $46.66 | $48.82 | $48.82 | 145,193 |
| 2016-05-05 | $49.30 | $49.54 | $48.12 | $48.48 | $48.48 | 78,241 |
| 2016-05-04 | $49.05 | $49.56 | $48.51 | $49.23 | $49.23 | 115,061 |
| 2016-05-03 | $49.14 | $49.54 | $48.46 | $49.08 | $49.08 | 66,886 |
| 2016-05-02 | $49.93 | $51.23 | $48.35 | $49.43 | $49.43 | 73,136 |
| 2016-04-29 | $50.77 | $50.80 | $49.54 | $49.84 | $49.84 | 76,826 |
| 2016-04-28 | $51.28 | $51.61 | $50.58 | $50.71 | $50.71 | 60,213 |
| 2016-04-27 | $51.25 | $52.35 | $50.65 | $51.62 | $51.62 | 62,530 |
| 2016-04-26 | $50.54 | $51.72 | $50.21 | $51.42 | $51.42 | 79,234 |
| 2016-04-25 | $50.77 | $51.40 | $50.07 | $50.46 | $50.46 | 73,007 |
| 2016-04-22 | $50.87 | $51.21 | $50.36 | $51.01 | $51.01 | 100,109 |
| 2016-04-21 | $50.93 | $52.02 | $50.32 | $50.66 | $50.66 | 102,119 |
| 2016-04-20 | $50.17 | $51.25 | $49.34 | $51.15 | $51.15 | 61,499 |
| 2016-04-19 | $50.05 | $50.54 | $49.92 | $50.31 | $50.31 | 75,422 |
| 2016-04-18 | $49.50 | $50.70 | $49.02 | $50.34 | $50.34 | 58,384 |
| 2016-04-15 | $48.61 | $49.91 | $48.25 | $49.44 | $49.44 | 116,195 |
| 2016-04-14 | $48.22 | $49.24 | $48.02 | $48.81 | $48.81 | 67,873 |
| 2016-04-13 | $47.82 | $48.72 | $47.53 | $48.51 | $48.51 | 56,867 |
| 2016-04-12 | $47.59 | $48.55 | $47.47 | $47.71 | $47.71 | 61,624 |
| 2016-04-11 | $47.79 | $47.79 | $46.79 | $47.49 | $47.49 | 87,030 |
| 2016-04-08 | $48.34 | $48.70 | $47.24 | $47.45 | $47.45 | 125,715 |
| 2016-04-07 | $48.52 | $49.39 | $47.98 | $48.14 | $48.14 | 156,379 |
| 2016-04-06 | $49.11 | $50.38 | $48.57 | $48.90 | $48.90 | 81,822 |
| 2016-04-05 | $49.27 | $49.85 | $48.45 | $48.83 | $48.83 | 145,835 |
| 2016-04-04 | $50.58 | $50.85 | $49.32 | $49.51 | $49.51 | 111,812 |
| 2016-04-01 | $50.67 | $50.74 | $49.81 | $50.42 | $50.42 | 100,678 |
| 2016-03-31 | $50.91 | $51.64 | $49.95 | $51.07 | $51.07 | 286,398 |
| 2016-03-30 | $50.65 | $51.32 | $47.00 | $51.08 | $51.08 | 96,845 |
| 2016-03-29 | $49.73 | $50.76 | $49.44 | $50.38 | $50.38 | 193,487 |
| 2016-03-28 | $49.56 | $50.91 | $49.00 | $49.95 | $49.95 | 125,610 |
| 2016-03-24 | $49.92 | $51.12 | $48.93 | $49.22 | $49.22 | 108,437 |
| 2016-03-23 | $50.22 | $51.03 | $49.54 | $50.09 | $50.09 | 160,010 |
| 2016-03-22 | $50.99 | $51.77 | $50.27 | $50.50 | $50.50 | 178,875 |
| 2016-03-21 | $52.38 | $52.83 | $50.93 | $51.00 | $51.00 | 154,403 |
| 2016-03-18 | $52.79 | $53.00 | $51.86 | $52.01 | $52.01 | 255,841 |
| 2016-03-17 | $51.93 | $53.31 | $50.86 | $52.52 | $52.52 | 137,754 |
| 2016-03-16 | $51.67 | $52.63 | $51.20 | $51.91 | $51.91 | 120,798 |
| 2016-03-15 | $53.17 | $53.40 | $51.42 | $51.93 | $51.93 | 187,875 |
| 2016-03-14 | $52.53 | $55.28 | $52.17 | $53.57 | $53.57 | 190,157 |
| 2016-03-11 | $48.33 | $54.20 | $45.10 | $52.75 | $52.75 | 492,615 |
| 2016-03-10 | $45.68 | $45.98 | $43.49 | $44.08 | $44.08 | 159,999 |
| 2016-03-09 | $46.94 | $47.21 | $45.23 | $45.37 | $45.37 | 217,580 |
| 2016-03-08 | $48.45 | $48.49 | $46.78 | $46.91 | $46.91 | 86,970 |
| 2016-03-07 | $48.01 | $49.12 | $48.01 | $48.58 | $48.58 | 70,645 |
| 2016-03-04 | $48.52 | $48.76 | $47.72 | $48.01 | $48.01 | 125,517 |
| 2016-03-03 | $47.68 | $49.86 | $47.02 | $48.67 | $48.67 | 102,100 |
| 2016-03-02 | $47.64 | $48.21 | $47.16 | $47.45 | $47.45 | 98,566 |
| 2016-03-01 | $47.78 | $47.91 | $46.52 | $47.70 | $47.70 | 107,441 |
| 2016-02-29 | $47.46 | $48.31 | $47.39 | $47.51 | $47.51 | 101,204 |
| 2016-02-26 | $46.63 | $47.63 | $45.68 | $47.34 | $47.34 | 64,488 |
| 2016-02-25 | $46.77 | $47.38 | $46.26 | $46.48 | $46.48 | 59,369 |
| 2016-02-24 | $45.36 | $46.77 | $44.88 | $46.67 | $46.67 | 55,694 |
| 2016-02-23 | $46.28 | $47.16 | $45.55 | $45.79 | $45.79 | 52,757 |
| 2016-02-22 | $46.00 | $47.11 | $45.80 | $46.33 | $46.33 | 54,946 |
| 2016-02-19 | $44.43 | $45.85 | $44.18 | $45.68 | $45.68 | 59,775 |
| 2016-02-18 | $44.57 | $45.85 | $44.13 | $44.48 | $44.48 | 56,300 |
| 2016-02-17 | $44.22 | $45.48 | $44.22 | $44.60 | $44.60 | 105,233 |
| 2016-02-16 | $43.71 | $44.41 | $43.28 | $44.06 | $44.06 | 77,646 |
| 2016-02-12 | $43.77 | $43.82 | $42.48 | $43.46 | $43.46 | 53,483 |
| 2016-02-11 | $42.97 | $43.85 | $42.89 | $43.42 | $43.42 | 79,067 |
| 2016-02-10 | $44.12 | $44.50 | $43.32 | $43.45 | $43.45 | 85,574 |
| 2016-02-09 | $43.16 | $44.42 | $42.03 | $43.72 | $43.72 | 49,728 |
| 2016-02-08 | $43.73 | $44.91 | $42.59 | $43.55 | $43.55 | 165,277 |
| 2016-02-05 | $44.81 | $44.84 | $43.83 | $44.04 | $44.04 | 117,641 |
| 2016-02-04 | $44.83 | $45.94 | $44.28 | $44.86 | $44.86 | 62,886 |
| 2016-02-03 | $45.35 | $45.35 | $44.14 | $44.93 | $44.93 | 96,833 |
| 2016-02-02 | $43.91 | $45.27 | $43.37 | $45.18 | $45.18 | 183,439 |
| 2016-02-01 | $44.18 | $44.97 | $43.81 | $44.21 | $44.21 | 133,700 |
| 2016-01-29 | $44.20 | $45.12 | $43.64 | $44.40 | $44.40 | 193,322 |
| 2016-01-28 | $44.28 | $45.02 | $43.34 | $43.98 | $43.98 | 101,547 |
| 2016-01-27 | $45.98 | $46.01 | $43.67 | $43.96 | $43.96 | 108,392 |
| 2016-01-26 | $45.74 | $46.26 | $45.39 | $45.93 | $45.93 | 105,871 |
| 2016-01-25 | $44.99 | $46.61 | $44.99 | $45.58 | $45.58 | 118,939 |
| 2016-01-22 | $43.98 | $45.46 | $43.08 | $45.10 | $45.10 | 146,306 |
| 2016-01-21 | $44.51 | $44.55 | $43.28 | $43.55 | $43.55 | 108,517 |
| 2016-01-20 | $43.58 | $45.01 | $42.10 | $44.26 | $44.26 | 159,298 |
| 2016-01-19 | $45.72 | $45.94 | $42.78 | $43.99 | $43.99 | 125,225 |
| 2016-01-15 | $44.64 | $45.60 | $44.24 | $45.44 | $45.44 | 107,670 |
| 2016-01-14 | $44.81 | $46.17 | $44.62 | $45.50 | $45.50 | 70,337 |
| 2016-01-13 | $45.01 | $45.14 | $44.00 | $44.59 | $44.59 | 113,487 |
| 2016-01-12 | $44.82 | $45.57 | $44.17 | $44.92 | $44.92 | 106,323 |
| 2016-01-11 | $44.99 | $46.21 | $44.47 | $44.65 | $44.65 | 127,829 |
| 2016-01-08 | $47.40 | $47.74 | $44.34 | $44.53 | $44.53 | 128,969 |
| 2016-01-07 | $47.09 | $48.50 | $47.09 | $47.21 | $47.21 | 126,697 |
| 2016-01-06 | $47.93 | $48.76 | $47.32 | $47.63 | $47.63 | 73,899 |
| 2016-01-05 | $46.36 | $48.48 | $46.20 | $48.44 | $48.44 | 129,642 |
| 2016-01-04 | $46.20 | $47.43 | $45.34 | $46.39 | $46.39 | 114,004 |
| 2015-12-31 | $47.36 | $48.00 | $46.43 | $46.92 | $46.92 | 70,700 |
| 2015-12-30 | $47.80 | $48.48 | $47.32 | $47.38 | $47.38 | 79,400 |
| 2015-12-29 | $47.64 | $48.42 | $47.42 | $48.00 | $48.00 | 57,000 |
| 2015-12-28 | $47.15 | $50.00 | $46.46 | $47.61 | $47.61 | 72,500 |
| 2015-12-24 | $48.44 | $48.73 | $47.24 | $47.32 | $47.32 | 52,300 |
| 2015-12-23 | $48.73 | $49.44 | $48.24 | $48.29 | $48.29 | 56,700 |
| 2015-12-22 | $48.49 | $48.96 | $47.83 | $48.71 | $48.71 | 78,900 |
| 2015-12-21 | $47.68 | $48.30 | $47.65 | $48.22 | $48.22 | 52,000 |
| 2015-12-18 | $47.50 | $48.52 | $47.28 | $47.58 | $47.58 | 216,700 |
| 2015-12-17 | $48.16 | $48.51 | $47.15 | $47.50 | $47.50 | 75,900 |
| 2015-12-16 | $47.81 | $48.16 | $47.49 | $47.89 | $47.89 | 61,100 |
| 2015-12-15 | $47.65 | $49.63 | $46.37 | $47.62 | $47.62 | 79,900 |
| 2015-12-14 | $48.00 | $48.44 | $46.97 | $47.21 | $47.21 | 128,000 |
| 2015-12-11 | $47.10 | $49.15 | $47.10 | $47.84 | $47.84 | 79,000 |
| 2015-12-10 | $47.70 | $48.40 | $47.36 | $47.77 | $47.77 | 81,300 |
| 2015-12-09 | $47.88 | $48.23 | $47.26 | $47.80 | $47.80 | 94,200 |
| 2015-12-08 | $47.67 | $48.72 | $47.20 | $48.19 | $48.19 | 90,600 |
| 2015-12-07 | $47.64 | $48.35 | $46.79 | $48.26 | $48.26 | 102,000 |
| 2015-12-04 | $46.98 | $47.86 | $46.56 | $47.68 | $47.68 | 68,600 |
| 2015-12-03 | $47.85 | $48.21 | $46.55 | $47.05 | $47.05 | 61,100 |
| 2015-12-02 | $48.05 | $48.37 | $47.64 | $47.80 | $47.80 | 65,500 |
| 2015-12-01 | $48.59 | $48.73 | $47.74 | $48.19 | $48.19 | 68,500 |
| 2015-11-30 | $48.71 | $49.19 | $48.09 | $48.42 | $48.42 | 120,200 |
| 2015-11-27 | $49.04 | $49.89 | $48.27 | $48.69 | $48.69 | 39,900 |
| 2015-11-25 | $47.95 | $49.30 | $47.75 | $49.04 | $49.04 | 106,100 |
| 2015-11-24 | $46.51 | $48.26 | $46.46 | $48.07 | $48.07 | 80,300 |
| 2015-11-23 | $46.25 | $46.98 | $46.11 | $46.87 | $46.87 | 66,400 |
| 2015-11-20 | $46.19 | $46.98 | $46.19 | $46.51 | $46.51 | 47,000 |
| 2015-11-19 | $46.16 | $46.81 | $45.60 | $45.88 | $45.88 | 77,200 |
| 2015-11-18 | $45.89 | $46.63 | $45.35 | $46.50 | $46.50 | 53,500 |
| 2015-11-17 | $46.35 | $46.75 | $45.38 | $45.87 | $45.87 | 58,800 |
| 2015-11-16 | $45.34 | $46.68 | $44.48 | $46.21 | $46.21 | 98,900 |
| 2015-11-13 | $45.67 | $46.47 | $45.02 | $45.58 | $45.58 | 94,400 |
| 2015-11-12 | $47.32 | $47.32 | $45.70 | $46.11 | $46.11 | 180,100 |
| 2015-11-11 | $47.57 | $48.34 | $46.68 | $47.76 | $47.76 | 143,500 |
| 2015-11-10 | $49.63 | $49.99 | $46.14 | $47.01 | $47.01 | 427,200 |
| 2015-11-09 | $55.34 | $56.92 | $52.24 | $52.75 | $52.75 | 113,600 |
| 2015-11-06 | $53.49 | $55.69 | $53.49 | $55.02 | $55.02 | 97,300 |
| 2015-11-05 | $52.00 | $54.47 | $52.00 | $53.80 | $53.80 | 111,400 |
| 2015-11-04 | $52.25 | $52.53 | $51.37 | $51.82 | $51.82 | 100,200 |
| 2015-11-03 | $53.45 | $56.42 | $52.30 | $52.33 | $52.33 | 107,700 |
| 2015-11-02 | $51.61 | $53.60 | $51.32 | $53.45 | $53.45 | 99,400 |
| 2015-10-30 | $51.65 | $52.40 | $51.19 | $51.65 | $51.65 | 83,500 |
| 2015-10-29 | $52.80 | $53.30 | $51.51 | $51.90 | $51.90 | 141,900 |
| 2015-10-28 | $52.13 | $53.59 | $51.38 | $52.83 | $52.83 | 259,400 |
| 2015-10-27 | $50.74 | $52.31 | $50.74 | $52.10 | $52.10 | 73,500 |
| 2015-10-26 | $50.73 | $51.99 | $50.46 | $50.69 | $50.69 | 123,900 |
| 2015-10-23 | $51.33 | $51.99 | $50.41 | $51.02 | $51.02 | 136,400 |
| 2015-10-22 | $50.71 | $50.81 | $49.59 | $50.77 | $50.77 | 207,600 |
| 2015-10-21 | $50.36 | $51.01 | $49.58 | $50.61 | $50.61 | 123,900 |
| 2015-10-20 | $48.82 | $50.65 | $48.64 | $50.30 | $50.30 | 87,600 |
| 2015-10-19 | $46.80 | $48.71 | $46.60 | $48.64 | $48.64 | 45,700 |
| 2015-10-16 | $46.37 | $47.19 | $46.24 | $47.18 | $47.18 | 54,600 |
| 2015-10-15 | $44.98 | $46.42 | $44.42 | $46.19 | $46.19 | 117,100 |
| 2015-10-14 | $45.76 | $47.01 | $44.77 | $45.00 | $45.00 | 91,400 |
| 2015-10-13 | $45.62 | $46.48 | $45.23 | $45.61 | $45.61 | 65,500 |
| 2015-10-12 | $43.12 | $46.10 | $43.09 | $45.62 | $45.62 | 104,800 |
| 2015-10-09 | $43.51 | $43.51 | $42.57 | $43.08 | $43.08 | 71,400 |
| 2015-10-08 | $43.71 | $43.95 | $42.11 | $43.56 | $43.56 | 102,500 |
| 2015-10-07 | $43.28 | $45.06 | $42.47 | $44.05 | $44.05 | 91,800 |
| 2015-10-06 | $43.63 | $44.01 | $42.76 | $43.24 | $43.24 | 73,500 |
| 2015-10-05 | $43.21 | $44.76 | $42.64 | $43.54 | $43.54 | 104,100 |
| 2015-10-02 | $42.71 | $45.01 | $41.80 | $43.02 | $43.02 | 97,200 |
| 2015-10-01 | $43.40 | $43.91 | $42.51 | $42.91 | $42.91 | 105,400 |
| 2015-09-30 | $44.43 | $44.67 | $42.79 | $43.58 | $43.58 | 118,600 |
| 2015-09-29 | $43.18 | $44.16 | $42.40 | $44.05 | $44.05 | 115,800 |
| 2015-09-28 | $45.91 | $45.91 | $42.61 | $43.20 | $43.20 | 92,000 |
| 2015-09-25 | $47.41 | $47.65 | $45.97 | $46.18 | $46.18 | 108,400 |
| 2015-09-24 | $46.50 | $47.53 | $46.22 | $47.23 | $47.23 | 80,000 |
| 2015-09-23 | $45.82 | $47.08 | $45.44 | $46.55 | $46.55 | 52,000 |
| 2015-09-22 | $45.04 | $47.70 | $45.04 | $45.85 | $45.85 | 137,200 |
| 2015-09-21 | $45.56 | $45.94 | $44.89 | $45.19 | $45.19 | 55,000 |
| 2015-09-18 | $45.20 | $46.50 | $44.94 | $45.18 | $45.18 | 263,900 |
| 2015-09-17 | $45.77 | $46.89 | $45.60 | $45.76 | $45.76 | 98,100 |
| 2015-09-16 | $45.98 | $46.21 | $45.36 | $45.89 | $45.89 | 53,200 |
| 2015-09-15 | $45.53 | $47.02 | $45.37 | $45.89 | $45.89 | 39,000 |
| 2015-09-14 | $46.00 | $46.72 | $45.32 | $45.54 | $45.54 | 58,800 |
| 2015-09-11 | $46.41 | $46.41 | $45.42 | $46.00 | $46.00 | 86,500 |
| 2015-09-10 | $46.75 | $47.07 | $46.30 | $46.76 | $46.76 | 82,900 |
| 2015-09-09 | $47.62 | $47.65 | $46.80 | $47.14 | $47.14 | 68,700 |
| 2015-09-08 | $47.90 | $47.90 | $46.83 | $47.28 | $47.28 | 58,300 |
| 2015-09-04 | $46.56 | $47.42 | $46.10 | $47.19 | $47.19 | 58,000 |
| 2015-09-03 | $48.56 | $48.56 | $46.00 | $47.19 | $47.19 | 76,600 |
| 2015-09-02 | $44.66 | $45.03 | $43.58 | $44.52 | $44.52 | 58,600 |
| 2015-09-01 | $44.15 | $47.88 | $43.91 | $44.15 | $44.15 | 61,100 |
| 2015-08-31 | $45.63 | $52.37 | $44.40 | $44.83 | $44.83 | 88,800 |
| 2015-08-28 | $46.80 | $47.27 | $45.67 | $45.87 | $45.87 | 46,900 |
| 2015-08-27 | $46.76 | $47.20 | $45.68 | $46.88 | $46.88 | 77,100 |
| 2015-08-26 | $46.13 | $46.54 | $44.52 | $46.42 | $46.42 | 73,100 |
| 2015-08-25 | $46.83 | $46.83 | $45.29 | $45.36 | $45.36 | 99,600 |
| 2015-08-24 | $44.59 | $46.34 | $42.87 | $45.60 | $45.60 | 197,500 |
| 2015-08-21 | $45.26 | $46.45 | $45.25 | $46.14 | $46.14 | 107,100 |
| 2015-08-20 | $46.13 | $46.51 | $45.55 | $46.05 | $46.05 | 82,100 |
| 2015-08-19 | $46.39 | $47.02 | $45.65 | $46.51 | $46.51 | 65,200 |
| 2015-08-18 | $47.30 | $47.70 | $46.19 | $46.69 | $46.69 | 75,900 |
| 2015-08-17 | $47.87 | $47.89 | $46.01 | $47.55 | $47.55 | 79,900 |
| 2015-08-14 | $45.91 | $47.87 | $45.30 | $46.81 | $46.81 | 65,000 |
| 2015-08-13 | $45.81 | $46.39 | $45.09 | $46.02 | $46.02 | 96,900 |
| 2015-08-12 | $45.97 | $45.98 | $44.81 | $45.59 | $45.59 | 62,000 |
| 2015-08-11 | $45.88 | $46.41 | $44.65 | $46.14 | $46.14 | 98,600 |
| 2015-08-10 | $45.91 | $47.63 | $45.25 | $46.23 | $46.23 | 129,100 |
| 2015-08-07 | $45.25 | $53.49 | $39.08 | $45.87 | $45.87 | 225,600 |
| 2015-08-06 | $46.00 | $46.31 | $42.70 | $44.17 | $44.17 | 111,000 |
| 2015-08-05 | $46.85 | $47.19 | $45.65 | $46.25 | $46.25 | 112,900 |
| 2015-08-04 | $46.63 | $47.34 | $46.12 | $46.74 | $46.74 | 71,700 |
| 2015-08-03 | $46.87 | $47.47 | $45.95 | $46.81 | $46.81 | 57,700 |
| 2015-07-31 | $45.78 | $47.80 | $45.60 | $47.06 | $47.06 | 45,400 |
| 2015-07-30 | $45.91 | $46.05 | $45.32 | $45.58 | $45.58 | 74,600 |
| 2015-07-29 | $46.19 | $46.55 | $45.59 | $46.08 | $46.08 | 57,000 |
| 2015-07-28 | $46.23 | $46.30 | $45.12 | $46.13 | $46.13 | 53,900 |
| 2015-07-27 | $45.41 | $46.24 | $45.09 | $46.07 | $46.07 | 77,900 |
| 2015-07-24 | $45.86 | $46.02 | $45.27 | $45.57 | $45.57 | 64,700 |
| 2015-07-23 | $45.60 | $46.19 | $45.36 | $45.99 | $45.99 | 74,800 |
| 2015-07-22 | $45.49 | $45.79 | $45.00 | $45.39 | $45.39 | 112,600 |
| 2015-07-21 | $45.66 | $46.13 | $44.80 | $45.26 | $45.26 | 70,000 |
| 2015-07-20 | $46.68 | $46.68 | $45.30 | $45.53 | $45.53 | 63,400 |
| 2015-07-17 | $46.11 | $46.82 | $46.02 | $46.56 | $46.56 | 71,500 |
| 2015-07-16 | $45.43 | $46.07 | $45.17 | $45.94 | $45.94 | 40,600 |
| 2015-07-15 | $45.67 | $45.90 | $44.84 | $45.28 | $45.28 | 81,300 |
| 2015-07-14 | $45.72 | $46.12 | $45.69 | $45.81 | $45.81 | 59,900 |
| 2015-07-13 | $45.48 | $46.60 | $45.33 | $45.82 | $45.82 | 131,200 |
| 2015-07-10 | $44.85 | $45.40 | $44.48 | $45.10 | $45.10 | 70,400 |
| 2015-07-09 | $44.39 | $46.38 | $44.12 | $44.42 | $44.42 | 86,300 |
| 2015-07-08 | $44.97 | $45.62 | $43.46 | $43.83 | $43.83 | 131,100 |
| 2015-07-07 | $45.21 | $45.53 | $43.89 | $45.40 | $45.40 | 69,500 |
| 2015-07-06 | $45.28 | $45.84 | $44.55 | $45.23 | $45.23 | 66,200 |
ModivCare Inc (MODV) News Headlines
.jpg)
.jpg)
Recent ModivCare Inc (MODV) News
Similar Companies to ModivCare Inc (MODV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |