Middlesex Water Company (MSEX) Exchange: NASDAQ
Data as of May 2, 2025
$60.36 ($-2.43) -3.87%
Middlesex Water Company - Daily Information
Click for more stock information on Middlesex Water Company.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $57.85 |
| Previous Close | $60.36 |
| High | $61.53 |
| Low | $57.40 |
| Adjusted Open | $57.85 |
| Previous Adjusted Close | $60.36 |
| Adjusted High | $61.53 |
| Adjusted Low | $57.40 |
About Middlesex Water Company (MSEX)
Established in 1897, Middlesex Water Company serves as a trusted provider offering life-sustaining high quality water service for residential, commercial, industrial and fire protection purposes. The Company offers a full range of water, wastewater utility and related services. An investor-owned public utility, Middlesex Water is a professional services provider specializing in municipal and industrial contract operations and water and wastewater system technical operations and maintenance. The company and its subsidiaries form the Middlesex Water family of companies, which collectively serve a population of nearly half a million people in New Jersey and Delaware. The Company invests in its people, infrastructure and the communities it serves to support reliable and resilient utility services, economic growth and quality of life.
Invest in Middlesex Water Company (MSEX)
Historical Stock Data for Middlesex Water Company (MSEX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $57.85 | $61.53 | $57.40 | $60.36 | $60.36 | 243,353 |
| 2025-05-01 | $62.88 | $63.26 | $61.90 | $62.79 | $62.79 | 97,211 |
| 2025-04-30 | $63.14 | $63.57 | $61.64 | $63.12 | $63.12 | 146,688 |
| 2025-04-29 | $61.30 | $62.93 | $61.30 | $62.83 | $62.83 | 83,156 |
| 2025-04-28 | $61.42 | $61.55 | $60.32 | $61.45 | $61.45 | 117,303 |
| 2025-04-25 | $61.71 | $61.71 | $60.07 | $61.44 | $61.44 | 85,112 |
| 2025-04-24 | $63.28 | $63.28 | $61.75 | $61.98 | $61.98 | 140,326 |
| 2025-04-23 | $63.41 | $63.78 | $61.50 | $62.68 | $62.68 | 191,513 |
| 2025-04-22 | $62.73 | $63.80 | $62.34 | $63.26 | $63.26 | 115,998 |
| 2025-04-21 | $62.64 | $62.95 | $61.80 | $62.49 | $62.49 | 91,496 |
| 2025-04-17 | $61.56 | $62.89 | $61.56 | $62.66 | $62.66 | 102,858 |
| 2025-04-16 | $63.19 | $63.37 | $62.01 | $62.30 | $62.30 | 103,545 |
| 2025-04-15 | $63.90 | $63.97 | $62.48 | $62.86 | $62.86 | 83,288 |
| 2025-04-14 | $62.26 | $63.21 | $61.14 | $62.87 | $62.87 | 131,853 |
| 2025-04-11 | $61.76 | $62.43 | $60.89 | $62.14 | $62.14 | 118,386 |
| 2025-04-10 | $60.34 | $61.98 | $59.92 | $61.63 | $61.63 | 152,305 |
| 2025-04-09 | $60.26 | $62.61 | $59.37 | $60.46 | $60.46 | 182,808 |
| 2025-04-08 | $62.25 | $62.84 | $60.48 | $60.87 | $60.87 | 167,771 |
| 2025-04-07 | $62.42 | $63.80 | $60.86 | $61.62 | $61.62 | 212,935 |
| 2025-04-04 | $65.66 | $67.00 | $62.92 | $63.76 | $63.76 | 211,768 |
| 2025-04-03 | $62.76 | $67.09 | $62.76 | $66.57 | $66.57 | 221,084 |
| 2025-04-02 | $63.95 | $64.94 | $63.33 | $63.87 | $63.87 | 115,773 |
| 2025-04-01 | $63.80 | $64.44 | $63.24 | $64.27 | $64.27 | 127,894 |
| 2025-03-31 | $63.45 | $64.97 | $62.59 | $64.10 | $64.10 | 198,390 |
| 2025-03-28 | $62.28 | $63.99 | $62.28 | $63.48 | $63.48 | 186,947 |
| 2025-03-27 | $60.65 | $62.72 | $60.65 | $61.95 | $61.95 | 194,429 |
| 2025-03-26 | $60.89 | $62.18 | $60.64 | $61.53 | $61.53 | 1,087,632 |
| 2025-03-25 | $60.41 | $60.75 | $59.64 | $60.59 | $60.59 | 288,792 |
| 2025-03-24 | $60.07 | $61.39 | $59.61 | $60.49 | $60.49 | 246,841 |
| 2025-03-21 | $59.57 | $60.45 | $59.28 | $59.97 | $59.97 | 821,048 |
| 2025-03-20 | $59.96 | $60.29 | $59.07 | $59.46 | $59.46 | 114,634 |
| 2025-03-19 | $60.50 | $60.50 | $59.32 | $60.01 | $60.01 | 150,642 |
| 2025-03-18 | $61.01 | $61.46 | $59.84 | $60.86 | $60.86 | 182,316 |
| 2025-03-17 | $61.74 | $61.99 | $59.77 | $60.90 | $60.90 | 264,099 |
| 2025-03-14 | $61.65 | $63.21 | $61.65 | $62.21 | $62.21 | 121,031 |
| 2025-03-13 | $61.12 | $62.14 | $60.99 | $61.57 | $61.57 | 130,302 |
| 2025-03-12 | $62.72 | $62.72 | $60.52 | $60.79 | $60.79 | 127,500 |
| 2025-03-11 | $64.73 | $64.74 | $62.62 | $62.94 | $62.94 | 160,874 |
| 2025-03-10 | $63.89 | $65.60 | $62.86 | $64.93 | $64.93 | 217,411 |
| 2025-03-07 | $61.16 | $64.49 | $58.90 | $64.24 | $64.24 | 232,985 |
| 2025-03-06 | $58.70 | $61.23 | $57.78 | $61.09 | $61.09 | 131,788 |
| 2025-03-05 | $59.12 | $59.91 | $58.54 | $58.97 | $58.97 | 137,396 |
| 2025-03-04 | $58.26 | $61.40 | $58.03 | $59.52 | $59.52 | 239,738 |
| 2025-03-03 | $53.20 | $59.27 | $53.20 | $58.03 | $58.03 | 343,519 |
| 2025-02-28 | $51.24 | $51.85 | $49.77 | $50.13 | $50.13 | 183,359 |
| 2025-02-27 | $51.28 | $51.43 | $49.66 | $51.05 | $51.05 | 187,895 |
| 2025-02-26 | $52.25 | $52.36 | $51.50 | $51.80 | $51.80 | 91,632 |
| 2025-02-25 | $51.06 | $53.19 | $50.83 | $52.63 | $52.63 | 109,205 |
| 2025-02-24 | $51.04 | $51.78 | $50.64 | $51.25 | $51.25 | 112,288 |
| 2025-02-21 | $51.18 | $51.43 | $50.36 | $50.96 | $50.96 | 67,985 |
| 2025-02-20 | $50.32 | $51.26 | $50.32 | $50.73 | $50.73 | 64,935 |
| 2025-02-19 | $51.10 | $51.50 | $50.64 | $50.72 | $50.72 | 80,544 |
| 2025-02-18 | $50.24 | $51.68 | $50.04 | $51.52 | $51.52 | 97,777 |
| 2025-02-14 | $50.69 | $51.03 | $49.90 | $50.50 | $50.50 | 112,940 |
| 2025-02-13 | $50.06 | $50.72 | $49.58 | $50.70 | $50.70 | 58,365 |
| 2025-02-12 | $49.75 | $50.26 | $48.66 | $50.08 | $50.08 | 75,983 |
| 2025-02-11 | $48.89 | $50.66 | $48.89 | $50.57 | $50.57 | 66,513 |
| 2025-02-10 | $49.35 | $49.58 | $48.91 | $49.39 | $49.39 | 69,178 |
| 2025-02-07 | $50.26 | $50.69 | $49.25 | $49.41 | $49.41 | 104,356 |
| 2025-02-06 | $50.82 | $50.82 | $50.08 | $50.48 | $50.48 | 60,305 |
| 2025-02-05 | $50.77 | $50.87 | $50.23 | $50.68 | $50.68 | 65,686 |
| 2025-02-04 | $50.33 | $51.01 | $49.89 | $50.33 | $50.33 | 66,773 |
| 2025-02-03 | $49.99 | $51.33 | $49.79 | $50.65 | $50.65 | 71,131 |
| 2025-01-31 | $50.73 | $51.04 | $50.12 | $50.64 | $50.64 | 93,912 |
| 2025-01-30 | $51.04 | $51.92 | $50.69 | $51.00 | $51.00 | 109,340 |
| 2025-01-29 | $51.53 | $51.71 | $50.45 | $51.00 | $51.00 | 105,219 |
| 2025-01-28 | $51.08 | $52.22 | $50.76 | $51.79 | $51.79 | 127,802 |
| 2025-01-27 | $48.97 | $51.56 | $48.58 | $51.41 | $51.41 | 162,858 |
| 2025-01-24 | $48.79 | $49.36 | $48.50 | $48.68 | $48.68 | 76,142 |
| 2025-01-23 | $48.84 | $49.39 | $48.36 | $49.16 | $49.16 | 125,927 |
| 2025-01-22 | $50.98 | $51.90 | $48.61 | $48.84 | $48.84 | 134,837 |
| 2025-01-21 | $51.22 | $52.38 | $50.53 | $51.14 | $51.14 | 113,461 |
| 2025-01-17 | $51.71 | $52.39 | $50.97 | $51.06 | $51.06 | 125,051 |
| 2025-01-16 | $49.96 | $51.58 | $49.95 | $51.53 | $51.53 | 158,618 |
| 2025-01-15 | $51.19 | $51.19 | $50.01 | $50.02 | $50.02 | 94,293 |
| 2025-01-14 | $49.28 | $49.97 | $48.99 | $49.71 | $49.71 | 95,072 |
| 2025-01-13 | $48.74 | $49.44 | $48.18 | $49.30 | $49.30 | 121,619 |
| 2025-01-10 | $49.50 | $49.58 | $48.71 | $48.87 | $48.87 | 136,862 |
| 2025-01-08 | $50.49 | $51.00 | $49.86 | $50.34 | $50.34 | 103,272 |
| 2025-01-07 | $50.12 | $51.03 | $49.90 | $51.03 | $51.03 | 145,171 |
| 2025-01-06 | $51.59 | $52.19 | $50.17 | $50.27 | $50.27 | 142,134 |
| 2025-01-03 | $51.64 | $52.39 | $50.88 | $51.73 | $51.73 | 163,673 |
| 2025-01-02 | $53.14 | $53.77 | $51.35 | $51.38 | $51.38 | 119,688 |
| 2024-12-31 | $53.51 | $53.95 | $52.01 | $52.63 | $52.63 | 88,620 |
| 2024-12-30 | $52.70 | $53.67 | $52.22 | $53.25 | $53.25 | 157,518 |
| 2024-12-27 | $53.78 | $54.42 | $52.51 | $52.88 | $52.88 | 128,973 |
| 2024-12-26 | $53.40 | $54.13 | $51.96 | $53.66 | $53.66 | 1,041,704 |
| 2024-12-24 | $53.15 | $54.20 | $52.21 | $53.50 | $53.50 | 303,929 |
| 2024-12-23 | $54.43 | $54.58 | $52.94 | $53.66 | $53.66 | 156,685 |
| 2024-12-20 | $54.09 | $55.82 | $54.04 | $54.77 | $54.77 | 353,211 |
| 2024-12-19 | $56.07 | $57.38 | $54.82 | $54.84 | $54.84 | 128,935 |
| 2024-12-18 | $59.15 | $59.27 | $55.26 | $55.56 | $55.56 | 90,816 |
| 2024-12-17 | $59.06 | $59.96 | $58.95 | $58.95 | $58.95 | 83,407 |
| 2024-12-16 | $59.46 | $60.28 | $59.04 | $59.23 | $59.23 | 104,442 |
| 2024-12-13 | $59.15 | $59.56 | $58.19 | $59.42 | $59.42 | 155,819 |
| 2024-12-12 | $59.81 | $60.53 | $59.27 | $59.55 | $59.55 | 74,921 |
| 2024-12-11 | $59.92 | $60.80 | $59.47 | $59.92 | $59.92 | 107,111 |
| 2024-12-10 | $60.00 | $61.73 | $59.28 | $61.32 | $61.32 | 79,286 |
| 2024-12-09 | $61.20 | $61.49 | $60.02 | $60.31 | $60.31 | 112,716 |
| 2024-12-06 | $61.55 | $61.55 | $60.22 | $60.61 | $60.61 | 84,863 |
| 2024-12-05 | $61.62 | $62.01 | $60.85 | $61.07 | $61.07 | 67,798 |
| 2024-12-04 | $62.41 | $63.42 | $61.54 | $61.88 | $61.88 | 144,874 |
| 2024-12-03 | $64.04 | $64.54 | $62.49 | $62.61 | $62.61 | 78,449 |
| 2024-12-02 | $65.34 | $65.34 | $63.54 | $63.98 | $63.98 | 102,159 |
| 2024-11-29 | $65.88 | $66.56 | $64.50 | $65.44 | $65.44 | 81,284 |
| 2024-11-27 | $66.83 | $67.30 | $64.85 | $65.32 | $65.32 | 128,021 |
| 2024-11-26 | $67.47 | $67.47 | $65.00 | $66.56 | $66.56 | 211,534 |
| 2024-11-25 | $66.83 | $68.64 | $66.83 | $67.88 | $67.88 | 124,406 |
| 2024-11-22 | $66.39 | $67.57 | $64.61 | $66.50 | $66.50 | 78,232 |
| 2024-11-21 | $66.15 | $66.33 | $65.12 | $65.85 | $65.85 | 65,197 |
| 2024-11-20 | $66.22 | $66.32 | $65.44 | $65.69 | $65.69 | 44,908 |
| 2024-11-19 | $65.38 | $66.27 | $64.49 | $66.10 | $66.10 | 72,986 |
| 2024-11-18 | $67.00 | $67.07 | $65.28 | $65.80 | $65.80 | 79,820 |
| 2024-11-15 | $66.23 | $67.39 | $65.68 | $66.98 | $66.98 | 91,670 |
| 2024-11-14 | $66.24 | $66.97 | $65.30 | $65.99 | $65.66 | 83,977 |
| 2024-11-13 | $67.69 | $67.69 | $66.03 | $66.38 | $66.04 | 73,740 |
| 2024-11-12 | $69.37 | $70.19 | $66.95 | $67.00 | $66.66 | 121,816 |
| 2024-11-11 | $70.14 | $70.73 | $69.33 | $69.70 | $69.35 | 92,459 |
| 2024-11-08 | $68.95 | $70.48 | $68.79 | $69.59 | $69.24 | 94,122 |
| 2024-11-07 | $68.62 | $69.00 | $67.61 | $68.62 | $68.27 | 159,146 |
| 2024-11-06 | $68.35 | $70.65 | $68.13 | $68.61 | $68.26 | 156,995 |
| 2024-11-05 | $64.04 | $66.85 | $63.73 | $66.85 | $66.51 | 61,861 |
| 2024-11-04 | $65.27 | $65.27 | $62.82 | $64.27 | $63.95 | 71,510 |
| 2024-11-01 | $62.95 | $67.49 | $62.26 | $65.27 | $64.94 | 160,231 |
| 2024-10-31 | $62.62 | $62.95 | $60.94 | $61.19 | $60.88 | 83,852 |
| 2024-10-30 | $63.07 | $63.90 | $62.11 | $62.48 | $62.16 | 59,949 |
| 2024-10-29 | $63.58 | $63.94 | $63.19 | $63.51 | $63.19 | 59,806 |
| 2024-10-28 | $63.92 | $65.07 | $63.92 | $64.45 | $64.12 | 64,251 |
| 2024-10-25 | $64.55 | $64.69 | $63.09 | $63.35 | $63.03 | 52,041 |
| 2024-10-24 | $65.13 | $65.81 | $63.17 | $63.44 | $63.12 | 47,032 |
| 2024-10-23 | $64.64 | $65.43 | $64.37 | $64.96 | $64.63 | 89,853 |
| 2024-10-22 | $64.52 | $64.96 | $64.28 | $64.66 | $64.33 | 47,167 |
| 2024-10-21 | $65.62 | $65.72 | $64.50 | $64.93 | $64.60 | 51,075 |
| 2024-10-18 | $65.90 | $66.11 | $65.56 | $65.63 | $65.63 | 141,844 |
| 2024-10-17 | $66.90 | $66.90 | $65.93 | $65.93 | $65.93 | 48,042 |
| 2024-10-16 | $65.86 | $67.38 | $65.65 | $67.21 | $67.21 | 64,208 |
| 2024-10-15 | $64.76 | $66.79 | $64.76 | $65.22 | $65.22 | 67,341 |
| 2024-10-14 | $63.47 | $65.69 | $63.47 | $64.59 | $64.59 | 49,583 |
| 2024-10-11 | $62.11 | $63.77 | $62.11 | $63.22 | $63.22 | 43,557 |
| 2024-10-10 | $62.52 | $62.59 | $61.64 | $62.12 | $62.12 | 67,161 |
| 2024-10-09 | $62.51 | $64.38 | $62.51 | $63.12 | $63.12 | 56,108 |
| 2024-10-08 | $62.47 | $63.01 | $62.18 | $62.95 | $62.95 | 51,660 |
| 2024-10-07 | $63.11 | $63.29 | $61.86 | $62.34 | $62.34 | 70,367 |
| 2024-10-04 | $63.18 | $63.49 | $60.50 | $63.37 | $63.37 | 51,164 |
| 2024-10-03 | $63.81 | $64.12 | $63.29 | $63.29 | $63.29 | 39,575 |
| 2024-10-02 | $64.44 | $64.81 | $63.80 | $63.95 | $63.95 | 44,180 |
| 2024-10-01 | $65.24 | $65.85 | $64.21 | $64.88 | $64.88 | 64,983 |
| 2024-09-30 | $64.32 | $65.59 | $64.32 | $65.24 | $65.24 | 81,213 |
| 2024-09-27 | $64.32 | $64.94 | $63.81 | $64.67 | $64.67 | 55,397 |
| 2024-09-26 | $64.59 | $65.02 | $63.48 | $63.67 | $63.67 | 73,386 |
| 2024-09-25 | $64.63 | $65.34 | $63.40 | $64.25 | $64.25 | 112,099 |
| 2024-09-24 | $65.53 | $65.62 | $64.51 | $64.52 | $64.52 | 61,065 |
| 2024-09-23 | $65.42 | $66.11 | $65.11 | $65.75 | $65.75 | 112,558 |
| 2024-09-20 | $67.44 | $67.44 | $63.73 | $65.10 | $65.10 | 654,538 |
| 2024-09-19 | $67.61 | $67.79 | $65.89 | $67.38 | $67.38 | 96,374 |
| 2024-09-18 | $67.41 | $68.64 | $66.76 | $67.22 | $67.22 | 114,206 |
| 2024-09-17 | $67.96 | $68.58 | $67.07 | $67.59 | $67.59 | 126,403 |
| 2024-09-16 | $65.18 | $67.53 | $64.72 | $67.44 | $67.44 | 152,384 |
| 2024-09-13 | $63.67 | $64.80 | $63.12 | $64.76 | $64.76 | 54,662 |
| 2024-09-12 | $62.40 | $63.15 | $61.16 | $62.94 | $62.94 | 103,322 |
| 2024-09-11 | $63.80 | $63.80 | $61.59 | $61.79 | $61.79 | 50,085 |
| 2024-09-10 | $62.53 | $64.51 | $61.79 | $64.35 | $64.35 | 89,142 |
| 2024-09-09 | $61.80 | $62.46 | $61.36 | $62.38 | $62.38 | 63,668 |
| 2024-09-06 | $63.10 | $63.10 | $61.97 | $62.02 | $62.02 | 43,790 |
| 2024-09-05 | $63.30 | $63.35 | $62.62 | $62.90 | $62.90 | 45,356 |
| 2024-09-04 | $62.72 | $63.31 | $62.32 | $62.85 | $62.85 | 50,814 |
| 2024-09-03 | $62.27 | $63.42 | $62.22 | $62.72 | $62.72 | 82,694 |
| 2024-08-30 | $62.69 | $63.60 | $61.88 | $63.01 | $63.01 | 96,810 |
| 2024-08-29 | $63.34 | $63.75 | $62.59 | $62.67 | $62.67 | 114,105 |
| 2024-08-28 | $62.35 | $63.80 | $61.81 | $62.70 | $62.70 | 139,681 |
| 2024-08-27 | $61.46 | $62.92 | $61.40 | $62.50 | $62.50 | 118,005 |
| 2024-08-26 | $61.70 | $62.70 | $61.38 | $61.90 | $61.90 | 97,354 |
| 2024-08-23 | $59.66 | $61.13 | $59.24 | $61.08 | $61.08 | 104,000 |
| 2024-08-22 | $61.27 | $61.42 | $59.39 | $59.42 | $59.42 | 140,274 |
| 2024-08-21 | $61.03 | $61.62 | $60.48 | $61.36 | $61.36 | 57,538 |
| 2024-08-20 | $61.46 | $61.55 | $60.48 | $60.87 | $60.87 | 45,608 |
| 2024-08-19 | $60.93 | $62.05 | $60.87 | $61.71 | $61.71 | 71,030 |
| 2024-08-16 | $60.69 | $61.58 | $60.19 | $61.14 | $61.14 | 56,502 |
| 2024-08-15 | $61.49 | $61.97 | $60.54 | $60.86 | $60.86 | 58,979 |
| 2024-08-14 | $61.55 | $61.55 | $60.60 | $61.26 | $60.93 | 62,137 |
| 2024-08-13 | $60.73 | $61.53 | $60.17 | $61.50 | $61.17 | 67,689 |
| 2024-08-12 | $60.76 | $60.76 | $58.77 | $59.91 | $59.59 | 134,035 |
| 2024-08-09 | $61.40 | $63.34 | $59.91 | $60.95 | $60.63 | 65,891 |
| 2024-08-08 | $61.66 | $62.21 | $61.07 | $61.25 | $60.92 | 54,471 |
| 2024-08-07 | $62.19 | $62.19 | $61.10 | $61.23 | $60.90 | 65,729 |
| 2024-08-06 | $62.89 | $63.00 | $61.05 | $61.21 | $60.88 | 129,652 |
| 2024-08-05 | $62.09 | $63.98 | $62.09 | $63.13 | $62.79 | 146,596 |
| 2024-08-02 | $65.45 | $67.54 | $65.45 | $66.86 | $66.50 | 148,601 |
| 2024-08-01 | $65.59 | $67.15 | $64.50 | $65.93 | $65.58 | 141,923 |
| 2024-07-31 | $66.27 | $67.29 | $65.23 | $66.48 | $66.13 | 123,716 |
| 2024-07-30 | $65.88 | $66.25 | $64.43 | $66.10 | $65.75 | 87,059 |
| 2024-07-29 | $66.49 | $67.45 | $64.62 | $65.67 | $65.32 | 124,192 |
| 2024-07-26 | $65.56 | $66.83 | $65.00 | $66.08 | $66.08 | 140,142 |
| 2024-07-25 | $64.85 | $66.30 | $64.39 | $65.22 | $65.22 | 196,662 |
| 2024-07-24 | $61.85 | $65.18 | $61.70 | $64.62 | $64.62 | 1,128,765 |
| 2024-07-23 | $63.02 | $65.22 | $61.72 | $61.83 | $61.83 | 344,714 |
| 2024-07-22 | $61.97 | $63.19 | $61.14 | $62.77 | $62.77 | 175,699 |
| 2024-07-19 | $61.34 | $62.37 | $60.65 | $61.93 | $61.93 | 108,047 |
| 2024-07-18 | $62.36 | $62.85 | $61.22 | $61.52 | $61.52 | 85,462 |
| 2024-07-17 | $61.08 | $63.95 | $61.08 | $62.36 | $62.36 | 139,488 |
| 2024-07-16 | $58.83 | $61.80 | $58.83 | $61.54 | $61.54 | 122,563 |
| 2024-07-15 | $59.54 | $59.64 | $57.65 | $58.22 | $58.22 | 104,549 |
| 2024-07-12 | $57.19 | $60.51 | $57.00 | $59.41 | $59.41 | 228,704 |
| 2024-07-11 | $55.53 | $57.67 | $55.50 | $56.55 | $56.55 | 97,837 |
| 2024-07-10 | $53.73 | $54.66 | $53.59 | $54.64 | $54.64 | 41,112 |
| 2024-07-09 | $53.67 | $53.93 | $53.13 | $53.73 | $53.73 | 60,986 |
| 2024-07-08 | $53.90 | $54.19 | $53.20 | $53.83 | $53.83 | 73,096 |
| 2024-07-05 | $52.85 | $54.01 | $52.34 | $53.96 | $53.96 | 64,666 |
| 2024-07-03 | $53.26 | $53.71 | $52.26 | $52.74 | $52.74 | 50,222 |
| 2024-07-02 | $52.95 | $54.15 | $52.95 | $53.38 | $53.38 | 70,446 |
| 2024-07-01 | $52.19 | $52.96 | $51.48 | $52.83 | $52.83 | 104,306 |
| 2024-06-28 | $53.10 | $53.53 | $51.69 | $52.26 | $52.26 | 694,070 |
| 2024-06-27 | $52.60 | $52.93 | $52.27 | $52.83 | $52.83 | 48,822 |
| 2024-06-26 | $51.48 | $52.43 | $51.48 | $52.33 | $52.33 | 62,924 |
| 2024-06-25 | $53.31 | $53.42 | $51.87 | $52.02 | $52.02 | 60,201 |
| 2024-06-24 | $51.71 | $53.75 | $51.71 | $53.48 | $53.48 | 99,858 |
| 2024-06-21 | $51.64 | $52.63 | $51.28 | $51.40 | $51.40 | 352,143 |
| 2024-06-20 | $51.25 | $52.07 | $50.78 | $51.64 | $51.64 | 86,821 |
| 2024-06-18 | $50.44 | $51.78 | $50.31 | $51.45 | $51.45 | 77,375 |
| 2024-06-17 | $50.82 | $51.24 | $50.01 | $50.85 | $50.85 | 81,985 |
| 2024-06-14 | $51.79 | $52.04 | $50.80 | $51.25 | $51.25 | 72,671 |
| 2024-06-13 | $51.99 | $52.51 | $51.29 | $52.01 | $52.01 | 75,541 |
| 2024-06-12 | $53.34 | $54.02 | $51.89 | $51.99 | $51.99 | 105,878 |
| 2024-06-11 | $51.30 | $52.14 | $51.01 | $51.90 | $51.90 | 98,750 |
| 2024-06-10 | $52.28 | $52.28 | $51.44 | $51.97 | $51.97 | 97,089 |
| 2024-06-07 | $52.78 | $53.64 | $52.07 | $52.58 | $52.58 | 106,272 |
| 2024-06-06 | $53.51 | $54.00 | $53.27 | $53.64 | $53.64 | 85,989 |
| 2024-06-05 | $53.75 | $54.50 | $53.50 | $53.96 | $53.96 | 70,625 |
| 2024-06-04 | $53.43 | $54.71 | $53.24 | $53.85 | $53.85 | 113,443 |
| 2024-06-03 | $53.90 | $54.01 | $52.91 | $53.62 | $53.62 | 129,377 |
| 2024-05-31 | $51.77 | $53.99 | $51.77 | $53.88 | $53.88 | 134,620 |
| 2024-05-30 | $50.09 | $51.51 | $49.99 | $51.39 | $51.39 | 139,597 |
| 2024-05-29 | $50.68 | $50.68 | $49.27 | $49.42 | $49.42 | 139,869 |
| 2024-05-28 | $54.00 | $54.00 | $50.75 | $51.14 | $51.14 | 185,344 |
| 2024-05-24 | $55.37 | $55.37 | $53.50 | $53.85 | $53.85 | 105,422 |
| 2024-05-23 | $56.48 | $57.26 | $54.88 | $55.05 | $55.05 | 95,371 |
| 2024-05-22 | $57.66 | $58.34 | $56.52 | $56.59 | $56.59 | 81,143 |
| 2024-05-21 | $56.45 | $58.02 | $56.18 | $58.02 | $58.02 | 95,028 |
| 2024-05-20 | $57.27 | $57.27 | $56.34 | $56.68 | $56.68 | 95,456 |
| 2024-05-17 | $57.89 | $57.89 | $56.80 | $57.21 | $57.21 | 111,937 |
| 2024-05-16 | $56.97 | $57.93 | $56.63 | $57.68 | $57.68 | 84,204 |
| 2024-05-15 | $58.24 | $58.24 | $56.88 | $57.17 | $57.17 | 98,140 |
| 2024-05-14 | $58.13 | $58.13 | $57.13 | $57.38 | $57.38 | 96,228 |
| 2024-05-13 | $58.43 | $59.22 | $57.75 | $57.89 | $57.56 | 146,183 |
| 2024-05-10 | $56.72 | $57.99 | $56.68 | $57.88 | $57.55 | 138,806 |
| 2024-05-09 | $56.41 | $58.23 | $55.00 | $56.97 | $56.65 | 164,520 |
| 2024-05-08 | $53.83 | $54.60 | $53.73 | $54.44 | $54.13 | 146,117 |
| 2024-05-07 | $53.71 | $55.03 | $53.66 | $54.44 | $54.13 | 105,264 |
| 2024-05-06 | $53.40 | $53.91 | $52.79 | $53.81 | $53.51 | 104,836 |
| 2024-05-03 | $52.78 | $53.15 | $52.12 | $53.13 | $52.83 | 89,961 |
| 2024-05-02 | $52.55 | $52.60 | $51.45 | $52.42 | $52.12 | 88,042 |
| 2024-05-01 | $51.05 | $52.56 | $48.99 | $52.00 | $51.71 | 115,873 |
| 2024-04-30 | $49.91 | $51.28 | $49.67 | $50.72 | $50.43 | 113,059 |
| 2024-04-29 | $49.17 | $50.75 | $49.17 | $50.44 | $50.16 | 91,036 |
| 2024-04-26 | $49.00 | $49.91 | $48.98 | $49.18 | $49.18 | 98,575 |
| 2024-04-25 | $48.72 | $49.42 | $48.02 | $48.78 | $48.78 | 89,078 |
| 2024-04-24 | $47.81 | $49.39 | $47.58 | $49.08 | $49.08 | 95,984 |
| 2024-04-23 | $47.84 | $48.92 | $47.75 | $48.24 | $48.24 | 91,884 |
| 2024-04-22 | $47.93 | $48.51 | $47.40 | $48.02 | $48.02 | 113,948 |
| 2024-04-19 | $46.56 | $48.03 | $46.30 | $48.00 | $48.00 | 227,370 |
| 2024-04-18 | $46.18 | $47.08 | $46.15 | $46.64 | $46.64 | 105,403 |
| 2024-04-17 | $45.81 | $46.26 | $45.57 | $45.89 | $45.89 | 108,995 |
| 2024-04-16 | $47.05 | $47.05 | $45.42 | $45.84 | $45.84 | 129,117 |
| 2024-04-15 | $47.08 | $47.51 | $46.06 | $47.39 | $47.39 | 174,096 |
| 2024-04-12 | $48.06 | $48.06 | $46.66 | $47.07 | $47.07 | 88,357 |
| 2024-04-11 | $48.19 | $48.40 | $47.44 | $47.96 | $47.96 | 83,026 |
| 2024-04-10 | $48.74 | $48.74 | $47.60 | $47.85 | $47.85 | 109,062 |
| 2024-04-09 | $49.27 | $50.06 | $49.13 | $50.00 | $50.00 | 82,015 |
| 2024-04-08 | $48.70 | $49.25 | $48.15 | $48.93 | $48.93 | 108,781 |
| 2024-04-05 | $49.42 | $49.42 | $48.05 | $48.26 | $48.26 | 120,129 |
| 2024-04-04 | $48.96 | $50.27 | $48.88 | $49.75 | $49.75 | 125,481 |
| 2024-04-03 | $49.47 | $49.47 | $48.20 | $48.55 | $48.55 | 131,769 |
| 2024-04-02 | $50.79 | $51.18 | $49.32 | $49.64 | $49.64 | 118,839 |
| 2024-04-01 | $52.55 | $52.55 | $51.01 | $51.25 | $51.25 | 79,803 |
| 2024-03-28 | $52.60 | $53.31 | $52.33 | $52.50 | $52.50 | 98,373 |
| 2024-03-27 | $50.52 | $52.47 | $50.52 | $52.40 | $52.40 | 89,215 |
| 2024-03-26 | $50.95 | $50.95 | $49.93 | $50.44 | $50.44 | 80,446 |
| 2024-03-25 | $50.75 | $51.27 | $49.97 | $50.47 | $50.47 | 78,768 |
| 2024-03-22 | $51.50 | $51.50 | $50.83 | $50.98 | $50.98 | 65,743 |
| 2024-03-21 | $51.85 | $52.27 | $51.00 | $51.33 | $51.33 | 88,669 |
| 2024-03-20 | $49.93 | $51.63 | $49.93 | $51.42 | $51.42 | 121,883 |
| 2024-03-19 | $51.28 | $51.58 | $50.33 | $50.33 | $50.33 | 141,877 |
| 2024-03-18 | $52.23 | $52.78 | $51.31 | $51.39 | $51.39 | 150,435 |
| 2024-03-15 | $51.61 | $52.83 | $51.25 | $52.57 | $52.57 | 725,049 |
| 2024-03-14 | $52.00 | $52.01 | $51.02 | $51.84 | $51.84 | 190,557 |
| 2024-03-13 | $51.32 | $52.68 | $51.27 | $51.83 | $51.83 | 118,179 |
| 2024-03-12 | $51.63 | $51.75 | $50.99 | $51.45 | $51.45 | 153,606 |
| 2024-03-11 | $52.12 | $52.89 | $51.15 | $51.55 | $51.55 | 173,022 |
| 2024-03-08 | $51.98 | $52.76 | $51.44 | $52.36 | $52.36 | 155,192 |
| 2024-03-07 | $52.22 | $52.79 | $51.19 | $51.50 | $51.50 | 143,360 |
| 2024-03-06 | $51.92 | $53.07 | $51.58 | $51.90 | $51.90 | 135,365 |
| 2024-03-05 | $51.52 | $53.07 | $51.45 | $51.53 | $51.53 | 180,582 |
| 2024-03-04 | $50.69 | $51.97 | $50.35 | $51.42 | $51.42 | 166,772 |
| 2024-03-01 | $49.92 | $51.49 | $48.59 | $51.30 | $51.30 | 258,218 |
| 2024-02-29 | $51.93 | $52.31 | $50.66 | $50.89 | $50.89 | 172,092 |
| 2024-02-28 | $50.34 | $52.01 | $50.30 | $51.11 | $51.11 | 123,243 |
| 2024-02-27 | $50.63 | $51.53 | $50.32 | $50.92 | $50.92 | 194,901 |
| 2024-02-26 | $51.22 | $53.19 | $49.68 | $50.62 | $50.62 | 191,986 |
| 2024-02-23 | $52.01 | $52.47 | $50.05 | $51.80 | $51.80 | 262,646 |
| 2024-02-22 | $54.34 | $54.97 | $51.05 | $51.47 | $51.47 | 2,205,004 |
| 2024-02-21 | $55.10 | $55.61 | $53.61 | $54.31 | $54.31 | 423,469 |
| 2024-02-20 | $55.11 | $56.49 | $54.80 | $55.33 | $55.33 | 137,836 |
| 2024-02-16 | $55.71 | $56.61 | $54.92 | $56.08 | $56.08 | 95,503 |
| 2024-02-15 | $54.93 | $56.28 | $54.83 | $56.26 | $56.26 | 128,462 |
| 2024-02-14 | $54.71 | $55.81 | $53.62 | $54.51 | $54.51 | 106,635 |
| 2024-02-13 | $56.40 | $56.78 | $53.89 | $54.29 | $53.97 | 133,989 |
| 2024-02-12 | $56.62 | $57.98 | $56.55 | $57.58 | $57.24 | 75,132 |
| 2024-02-09 | $56.21 | $56.52 | $55.25 | $56.44 | $56.11 | 76,737 |
| 2024-02-08 | $54.43 | $56.14 | $54.01 | $56.03 | $55.70 | 166,817 |
| 2024-02-07 | $55.38 | $55.38 | $54.17 | $54.29 | $53.97 | 161,136 |
| 2024-02-06 | $54.86 | $55.65 | $54.36 | $55.47 | $55.14 | 179,476 |
| 2024-02-05 | $55.31 | $56.12 | $54.34 | $54.56 | $54.24 | 192,130 |
| 2024-02-02 | $56.32 | $56.99 | $55.70 | $56.07 | $56.07 | 84,577 |
| 2024-02-01 | $56.09 | $57.61 | $56.03 | $57.23 | $57.23 | 87,536 |
| 2024-01-31 | $57.22 | $58.04 | $55.86 | $55.97 | $55.97 | 92,678 |
| 2024-01-30 | $57.50 | $57.69 | $56.52 | $56.66 | $56.66 | 58,385 |
| 2024-01-29 | $56.08 | $57.90 | $55.83 | $57.83 | $57.83 | 98,314 |
| 2024-01-26 | $58.53 | $58.63 | $56.47 | $56.57 | $56.57 | 113,695 |
| 2024-01-25 | $57.95 | $58.82 | $57.38 | $58.00 | $58.00 | 104,470 |
| 2024-01-24 | $60.40 | $60.96 | $57.44 | $57.50 | $57.50 | 304,938 |
| 2024-01-23 | $60.30 | $61.01 | $58.68 | $60.53 | $60.53 | 140,181 |
| 2024-01-22 | $57.47 | $60.69 | $57.08 | $59.49 | $59.49 | 111,826 |
| 2024-01-19 | $58.79 | $58.79 | $56.67 | $57.42 | $57.42 | 181,255 |
| 2024-01-18 | $58.56 | $59.62 | $57.13 | $58.46 | $58.46 | 117,475 |
| 2024-01-17 | $59.75 | $60.45 | $58.34 | $58.60 | $58.60 | 123,185 |
| 2024-01-16 | $61.71 | $61.86 | $60.20 | $60.32 | $60.32 | 142,064 |
| 2024-01-12 | $62.03 | $62.91 | $61.31 | $61.55 | $61.55 | 99,729 |
| 2024-01-11 | $63.13 | $63.61 | $61.22 | $61.42 | $61.42 | 87,030 |
| 2024-01-10 | $62.79 | $63.99 | $62.72 | $63.62 | $63.62 | 80,865 |
| 2024-01-09 | $60.45 | $63.26 | $60.02 | $63.00 | $63.00 | 524,089 |
| 2024-01-08 | $61.10 | $61.54 | $60.52 | $61.53 | $61.53 | 91,782 |
| 2024-01-05 | $62.49 | $63.01 | $60.19 | $60.92 | $60.92 | 109,377 |
| 2024-01-04 | $63.21 | $63.39 | $61.68 | $61.96 | $61.96 | 84,734 |
| 2024-01-03 | $64.53 | $64.72 | $62.55 | $62.95 | $62.95 | 83,196 |
| 2024-01-02 | $65.81 | $66.20 | $64.16 | $64.71 | $64.71 | 85,156 |
| 2023-12-29 | $67.00 | $67.09 | $65.34 | $65.62 | $65.62 | 82,298 |
| 2023-12-28 | $67.00 | $67.44 | $66.38 | $67.23 | $67.23 | 87,892 |
| 2023-12-27 | $68.11 | $68.18 | $66.83 | $67.22 | $67.22 | 65,450 |
| 2023-12-26 | $67.96 | $68.44 | $66.61 | $68.12 | $68.12 | 95,937 |
| 2023-12-22 | $68.32 | $68.81 | $67.11 | $67.58 | $67.58 | 110,074 |
| 2023-12-21 | $68.94 | $68.96 | $67.14 | $67.73 | $67.73 | 59,080 |
| 2023-12-20 | $70.47 | $71.16 | $68.65 | $68.76 | $68.76 | 84,310 |
| 2023-12-19 | $69.94 | $70.80 | $69.85 | $70.45 | $70.45 | 86,153 |
| 2023-12-18 | $69.47 | $69.47 | $68.60 | $69.28 | $69.28 | 70,195 |
| 2023-12-15 | $71.48 | $71.48 | $69.68 | $69.69 | $69.69 | 309,089 |
| 2023-12-14 | $71.88 | $73.47 | $70.85 | $71.01 | $71.01 | 93,861 |
| 2023-12-13 | $67.76 | $71.85 | $67.76 | $71.57 | $71.57 | 100,092 |
| 2023-12-12 | $67.49 | $68.24 | $66.62 | $68.01 | $68.01 | 54,795 |
| 2023-12-11 | $67.28 | $67.50 | $66.43 | $67.49 | $67.49 | 64,101 |
| 2023-12-08 | $68.35 | $69.36 | $67.32 | $67.59 | $67.59 | 64,869 |
| 2023-12-07 | $68.19 | $68.56 | $67.72 | $68.25 | $68.25 | 42,864 |
| 2023-12-06 | $68.14 | $69.19 | $68.11 | $68.40 | $68.40 | 46,604 |
| 2023-12-05 | $68.70 | $68.70 | $67.71 | $67.88 | $67.88 | 63,651 |
| 2023-12-04 | $66.01 | $68.61 | $66.01 | $68.61 | $68.61 | 65,312 |
| 2023-12-01 | $64.00 | $66.11 | $63.69 | $65.98 | $65.98 | 70,790 |
| 2023-11-30 | $64.14 | $64.39 | $63.14 | $63.90 | $63.90 | 71,020 |
| 2023-11-29 | $64.38 | $64.44 | $63.28 | $63.82 | $63.82 | 76,546 |
| 2023-11-28 | $65.30 | $65.30 | $63.52 | $63.79 | $63.79 | 47,913 |
| 2023-11-27 | $65.33 | $65.65 | $64.82 | $65.58 | $65.58 | 75,569 |
| 2023-11-24 | $65.20 | $66.00 | $65.20 | $65.51 | $65.51 | 41,531 |
| 2023-11-22 | $65.10 | $65.99 | $63.97 | $65.33 | $65.33 | 171,790 |
| 2023-11-21 | $63.19 | $64.70 | $62.50 | $64.45 | $64.45 | 70,426 |
| 2023-11-20 | $65.48 | $65.48 | $63.28 | $63.50 | $63.50 | 45,914 |
| 2023-11-17 | $66.04 | $66.10 | $65.30 | $65.63 | $65.63 | 72,011 |
| 2023-11-16 | $66.22 | $66.60 | $65.51 | $65.64 | $65.64 | 39,717 |
| 2023-11-15 | $66.32 | $66.93 | $65.62 | $65.73 | $65.73 | 44,118 |
| 2023-11-14 | $63.61 | $66.54 | $63.37 | $66.50 | $66.17 | 81,540 |
| 2023-11-13 | $61.50 | $62.93 | $61.34 | $61.97 | $61.67 | 64,241 |
| 2023-11-10 | $63.30 | $63.97 | $61.56 | $61.68 | $61.38 | 90,592 |
| 2023-11-09 | $64.26 | $64.26 | $62.54 | $63.33 | $63.02 | 119,198 |
| 2023-11-08 | $65.78 | $65.78 | $62.85 | $63.47 | $63.16 | 71,085 |
| 2023-11-07 | $66.92 | $66.99 | $64.71 | $65.64 | $65.32 | 81,953 |
| 2023-11-06 | $67.88 | $68.68 | $67.02 | $67.89 | $67.56 | 89,814 |
| 2023-11-03 | $66.90 | $68.87 | $66.71 | $68.04 | $67.71 | 61,840 |
| 2023-11-02 | $64.46 | $65.72 | $63.59 | $65.66 | $65.34 | 56,664 |
| 2023-11-01 | $63.46 | $64.36 | $62.69 | $63.94 | $63.63 | 81,585 |
| 2023-10-31 | $63.22 | $63.57 | $62.19 | $63.53 | $63.22 | 51,046 |
| 2023-10-30 | $63.27 | $63.80 | $62.98 | $63.19 | $62.88 | 41,420 |
| 2023-10-27 | $64.51 | $64.51 | $62.97 | $63.50 | $63.19 | 54,472 |
| 2023-10-26 | $63.17 | $64.88 | $63.17 | $64.17 | $63.85 | 45,857 |
| 2023-10-25 | $63.54 | $63.71 | $62.88 | $63.21 | $62.90 | 61,087 |
| 2023-10-24 | $65.15 | $65.15 | $64.02 | $64.06 | $63.74 | 57,650 |
| 2023-10-23 | $62.66 | $65.45 | $61.97 | $64.69 | $64.37 | 103,793 |
| 2023-10-20 | $62.98 | $63.14 | $61.67 | $62.06 | $61.75 | 175,239 |
| 2023-10-19 | $63.14 | $63.87 | $62.34 | $62.78 | $62.47 | 63,665 |
| 2023-10-18 | $64.68 | $66.23 | $62.73 | $62.98 | $62.67 | 72,908 |
| 2023-10-17 | $65.40 | $67.32 | $64.88 | $65.02 | $64.70 | 95,155 |
| 2023-10-16 | $65.10 | $66.22 | $64.49 | $65.69 | $65.37 | 87,767 |
| 2023-10-13 | $66.63 | $66.63 | $64.80 | $65.12 | $64.80 | 51,292 |
| 2023-10-12 | $67.09 | $67.09 | $65.70 | $66.08 | $65.75 | 54,855 |
| 2023-10-11 | $67.73 | $67.76 | $66.89 | $67.34 | $67.01 | 34,182 |
| 2023-10-10 | $67.68 | $68.11 | $67.42 | $67.51 | $67.18 | 50,952 |
| 2023-10-09 | $66.36 | $67.88 | $66.36 | $67.59 | $67.26 | 43,226 |
| 2023-10-06 | $65.83 | $67.03 | $65.43 | $66.68 | $66.35 | 67,666 |
| 2023-10-05 | $64.52 | $66.51 | $64.52 | $66.24 | $65.91 | 82,616 |
| 2023-10-04 | $64.48 | $64.89 | $63.27 | $64.65 | $64.33 | 77,654 |
| 2023-10-03 | $64.00 | $64.40 | $62.54 | $64.29 | $63.97 | 85,296 |
| 2023-10-02 | $66.16 | $66.16 | $63.39 | $64.33 | $64.01 | 108,939 |
| 2023-09-29 | $66.21 | $66.40 | $65.37 | $66.25 | $65.92 | 95,158 |
| 2023-09-28 | $67.31 | $68.14 | $65.84 | $65.91 | $65.59 | 105,842 |
| 2023-09-27 | $67.65 | $68.45 | $66.90 | $67.19 | $66.86 | 257,778 |
| 2023-09-26 | $67.98 | $68.25 | $66.74 | $67.64 | $67.31 | 73,199 |
| 2023-09-25 | $67.62 | $68.51 | $67.38 | $68.00 | $67.67 | 40,373 |
| 2023-09-22 | $67.91 | $69.04 | $67.84 | $68.02 | $68.02 | 55,331 |
| 2023-09-21 | $69.10 | $69.25 | $68.21 | $68.26 | $68.26 | 55,942 |
| 2023-09-20 | $71.44 | $71.44 | $69.05 | $69.16 | $69.16 | 47,834 |
| 2023-09-19 | $72.34 | $73.02 | $71.06 | $71.15 | $71.15 | 48,659 |
| 2023-09-18 | $73.36 | $73.36 | $72.19 | $72.34 | $72.34 | 41,288 |
| 2023-09-15 | $74.07 | $74.39 | $72.24 | $73.14 | $73.14 | 298,654 |
| 2023-09-14 | $74.09 | $74.86 | $73.67 | $73.94 | $73.94 | 90,636 |
| 2023-09-13 | $71.93 | $73.96 | $71.93 | $73.73 | $73.73 | 59,281 |
| 2023-09-12 | $72.55 | $72.68 | $71.28 | $71.89 | $71.89 | 74,506 |
| 2023-09-11 | $72.35 | $72.80 | $71.76 | $72.40 | $72.40 | 53,172 |
| 2023-09-08 | $72.48 | $72.62 | $71.84 | $72.06 | $72.06 | 40,484 |
| 2023-09-07 | $72.26 | $72.99 | $71.14 | $72.52 | $72.52 | 60,623 |
| 2023-09-06 | $73.11 | $73.11 | $71.78 | $72.07 | $72.07 | 48,979 |
| 2023-09-05 | $73.13 | $73.13 | $70.69 | $73.05 | $73.05 | 89,797 |
| 2023-09-01 | $75.56 | $75.77 | $73.65 | $73.81 | $73.81 | 61,978 |
| 2023-08-31 | $76.20 | $76.49 | $75.06 | $75.26 | $75.26 | 72,846 |
| 2023-08-30 | $76.49 | $76.97 | $75.61 | $76.08 | $76.08 | 59,635 |
| 2023-08-29 | $77.66 | $77.82 | $76.66 | $76.85 | $76.85 | 51,389 |
| 2023-08-28 | $79.23 | $79.23 | $77.45 | $77.48 | $77.48 | 32,438 |
| 2023-08-25 | $77.64 | $79.57 | $77.41 | $78.89 | $78.89 | 58,436 |
| 2023-08-24 | $78.79 | $79.46 | $77.34 | $77.48 | $77.48 | 51,494 |
| 2023-08-23 | $79.82 | $79.99 | $79.10 | $79.27 | $79.27 | 59,406 |
| 2023-08-22 | $78.59 | $79.58 | $78.45 | $79.37 | $79.37 | 51,307 |
| 2023-08-21 | $78.89 | $79.48 | $77.99 | $78.29 | $78.29 | 54,485 |
| 2023-08-18 | $77.79 | $79.02 | $77.79 | $78.78 | $78.78 | 51,895 |
| 2023-08-17 | $79.16 | $79.96 | $77.84 | $77.96 | $77.96 | 53,089 |
| 2023-08-16 | $80.56 | $80.81 | $79.15 | $79.28 | $79.28 | 53,239 |
| 2023-08-15 | $81.02 | $81.44 | $80.36 | $80.36 | $80.36 | 56,419 |
| 2023-08-14 | $81.09 | $81.20 | $79.35 | $81.15 | $81.15 | 75,185 |
| 2023-08-11 | $79.60 | $81.34 | $79.60 | $81.02 | $81.02 | 128,391 |
| 2023-08-10 | $80.66 | $81.02 | $79.73 | $79.90 | $79.90 | 66,903 |
| 2023-08-09 | $81.05 | $81.48 | $80.34 | $80.55 | $80.24 | 43,883 |
| 2023-08-08 | $81.54 | $81.54 | $79.28 | $80.97 | $80.65 | 82,603 |
| 2023-08-07 | $80.00 | $81.78 | $79.58 | $81.75 | $81.43 | 60,980 |
| 2023-08-04 | $79.40 | $80.45 | $78.92 | $79.98 | $79.67 | 57,274 |
| 2023-08-03 | $80.32 | $80.32 | $78.84 | $78.98 | $78.67 | 58,813 |
| 2023-08-02 | $79.62 | $80.52 | $79.05 | $80.42 | $80.11 | 42,447 |
| 2023-08-01 | $80.39 | $80.82 | $79.82 | $80.21 | $79.90 | 55,621 |
| 2023-07-31 | $81.64 | $82.29 | $80.39 | $80.42 | $80.11 | 105,963 |
| 2023-07-28 | $82.33 | $82.33 | $80.87 | $81.02 | $80.70 | 68,797 |
| 2023-07-27 | $83.12 | $83.12 | $80.51 | $81.69 | $81.37 | 68,142 |
| 2023-07-26 | $83.43 | $84.35 | $82.17 | $82.86 | $82.54 | 80,279 |
| 2023-07-25 | $82.96 | $83.93 | $82.42 | $83.86 | $83.53 | 80,077 |
| 2023-07-24 | $83.86 | $83.86 | $82.41 | $83.01 | $82.69 | 68,733 |
| 2023-07-21 | $83.74 | $83.98 | $82.99 | $83.73 | $83.40 | 147,920 |
| 2023-07-20 | $82.44 | $83.57 | $82.27 | $83.26 | $82.94 | 83,497 |
| 2023-07-19 | $80.62 | $82.49 | $80.62 | $82.35 | $82.03 | 77,202 |
| 2023-07-18 | $81.19 | $82.44 | $79.52 | $80.78 | $80.47 | 63,816 |
| 2023-07-17 | $80.87 | $82.00 | $80.19 | $81.31 | $80.99 | 82,044 |
| 2023-07-14 | $80.59 | $81.90 | $80.10 | $80.89 | $80.57 | 63,358 |
| 2023-07-13 | $80.25 | $80.75 | $79.88 | $80.75 | $80.44 | 61,159 |
| 2023-07-12 | $79.46 | $81.02 | $79.46 | $80.25 | $79.94 | 99,812 |
| 2023-07-11 | $77.82 | $78.58 | $77.35 | $78.52 | $78.21 | 68,627 |
| 2023-07-10 | $77.93 | $79.03 | $77.25 | $77.55 | $77.25 | 78,880 |
| 2023-07-07 | $78.73 | $78.73 | $77.50 | $77.57 | $77.57 | 76,371 |
| 2023-07-06 | $78.94 | $78.94 | $77.55 | $78.65 | $78.65 | 83,635 |
| 2023-07-05 | $80.17 | $81.05 | $79.29 | $79.37 | $79.37 | 74,757 |
| 2023-07-03 | $80.56 | $81.68 | $80.05 | $80.62 | $80.62 | 33,923 |
| 2023-06-30 | $80.65 | $80.71 | $79.59 | $80.66 | $80.66 | 90,262 |
| 2023-06-29 | $79.14 | $80.51 | $79.14 | $80.32 | $80.32 | 72,160 |
| 2023-06-28 | $80.15 | $80.15 | $78.57 | $79.20 | $79.20 | 134,666 |
| 2023-06-27 | $79.30 | $80.28 | $79.00 | $80.06 | $80.06 | 86,765 |
| 2023-06-26 | $78.28 | $80.50 | $78.28 | $79.30 | $79.30 | 77,088 |
| 2023-06-23 | $81.84 | $82.48 | $78.01 | $78.26 | $78.26 | 171,121 |
| 2023-06-22 | $81.87 | $82.05 | $80.87 | $81.91 | $81.91 | 108,551 |
| 2023-06-21 | $82.84 | $82.84 | $81.39 | $81.69 | $81.69 | 89,447 |
| 2023-06-20 | $82.76 | $83.79 | $81.60 | $82.85 | $82.85 | 130,955 |
| 2023-06-16 | $82.74 | $82.88 | $81.96 | $82.51 | $82.51 | 366,350 |
| 2023-06-15 | $80.95 | $82.47 | $80.47 | $82.25 | $82.25 | 81,364 |
| 2023-06-14 | $82.10 | $82.18 | $80.52 | $80.95 | $80.95 | 104,525 |
| 2023-06-13 | $82.07 | $82.74 | $81.38 | $81.68 | $81.68 | 137,074 |
| 2023-06-12 | $83.78 | $83.89 | $81.98 | $82.07 | $82.07 | 192,899 |
| 2023-06-09 | $84.06 | $84.06 | $82.91 | $83.78 | $83.78 | 85,639 |
| 2023-06-08 | $83.34 | $84.05 | $82.24 | $83.78 | $83.78 | 101,052 |
| 2023-06-07 | $82.67 | $84.38 | $82.67 | $83.62 | $83.62 | 133,077 |
| 2023-06-06 | $81.96 | $83.40 | $81.32 | $82.67 | $82.67 | 113,302 |
| 2023-06-05 | $81.89 | $82.68 | $80.49 | $81.70 | $81.70 | 132,945 |
| 2023-06-02 | $80.10 | $82.87 | $79.81 | $82.52 | $82.52 | 126,066 |
| 2023-06-01 | $81.78 | $81.78 | $77.99 | $79.71 | $79.71 | 205,323 |
| 2023-05-31 | $80.37 | $81.54 | $79.83 | $81.36 | $81.36 | 133,871 |
| 2023-05-30 | $79.45 | $81.35 | $79.15 | $80.12 | $80.12 | 100,788 |
| 2023-05-26 | $77.23 | $79.14 | $76.82 | $79.09 | $79.09 | 130,542 |
| 2023-05-25 | $77.52 | $77.82 | $75.98 | $77.37 | $77.37 | 217,137 |
| 2023-05-24 | $77.29 | $78.33 | $76.64 | $78.10 | $78.10 | 1,439,598 |
| 2023-05-23 | $76.90 | $78.94 | $76.56 | $77.42 | $77.42 | 398,489 |
| 2023-05-22 | $75.45 | $77.25 | $74.74 | $76.93 | $76.93 | 176,853 |
| 2023-05-19 | $76.87 | $77.31 | $74.32 | $75.29 | $75.29 | 193,123 |
| 2023-05-18 | $74.40 | $77.12 | $74.31 | $76.40 | $76.40 | 507,468 |
| 2023-05-17 | $73.07 | $75.09 | $72.37 | $74.96 | $74.96 | 190,797 |
| 2023-05-16 | $72.83 | $74.33 | $72.01 | $73.02 | $73.02 | 124,042 |
| 2023-05-15 | $73.86 | $74.20 | $72.86 | $74.14 | $74.14 | 84,959 |
| 2023-05-12 | $72.65 | $73.56 | $72.60 | $73.43 | $73.43 | 80,949 |
| 2023-05-11 | $73.82 | $73.82 | $71.97 | $72.73 | $72.73 | 111,781 |
| 2023-05-10 | $74.80 | $75.00 | $73.73 | $74.33 | $74.01 | 70,346 |
| 2023-05-09 | $73.88 | $74.45 | $73.42 | $74.21 | $73.89 | 86,254 |
| 2023-05-08 | $73.49 | $74.26 | $72.95 | $74.05 | $73.73 | 116,429 |
| 2023-05-05 | $72.82 | $73.98 | $72.69 | $73.89 | $73.57 | 80,770 |
| 2023-05-04 | $71.44 | $72.57 | $71.05 | $72.45 | $72.14 | 119,856 |
| 2023-05-03 | $69.68 | $72.50 | $69.53 | $71.58 | $71.27 | 164,278 |
| 2023-05-02 | $72.30 | $72.30 | $66.51 | $69.37 | $69.07 | 162,412 |
| 2023-05-01 | $73.15 | $73.79 | $72.14 | $72.59 | $72.28 | 83,283 |
| 2023-04-28 | $73.93 | $73.96 | $72.57 | $72.98 | $72.98 | 65,808 |
| 2023-04-27 | $75.02 | $75.02 | $73.86 | $74.07 | $74.07 | 54,845 |
| 2023-04-26 | $76.83 | $76.98 | $74.82 | $75.08 | $75.08 | 147,501 |
| 2023-04-25 | $77.89 | $78.53 | $76.34 | $77.39 | $77.39 | 139,945 |
| 2023-04-24 | $78.56 | $79.10 | $78.16 | $78.37 | $78.37 | 94,727 |
| 2023-04-21 | $78.76 | $79.06 | $77.84 | $78.88 | $78.88 | 177,102 |
| 2023-04-20 | $78.25 | $78.37 | $77.42 | $78.29 | $78.29 | 78,307 |
| 2023-04-19 | $77.18 | $78.38 | $76.17 | $78.36 | $78.36 | 68,290 |
| 2023-04-18 | $78.78 | $78.78 | $76.25 | $77.33 | $77.33 | 70,140 |
| 2023-04-17 | $78.47 | $79.04 | $77.65 | $78.80 | $78.80 | 70,803 |
| 2023-04-14 | $80.23 | $80.23 | $78.08 | $78.93 | $78.93 | 68,871 |
| 2023-04-13 | $80.36 | $80.97 | $79.60 | $80.53 | $80.53 | 43,488 |
| 2023-04-12 | $81.48 | $82.35 | $80.11 | $80.29 | $80.29 | 62,596 |
| 2023-04-11 | $80.13 | $81.61 | $79.74 | $81.33 | $81.33 | 71,230 |
| 2023-04-10 | $80.40 | $80.75 | $79.62 | $80.13 | $80.13 | 67,361 |
| 2023-04-06 | $79.85 | $81.36 | $79.79 | $80.94 | $80.94 | 80,489 |
| 2023-04-05 | $78.73 | $80.07 | $78.73 | $79.54 | $79.54 | 64,521 |
| 2023-04-04 | $78.05 | $78.91 | $78.00 | $78.85 | $78.85 | 65,733 |
| 2023-04-03 | $77.98 | $78.56 | $77.17 | $78.40 | $78.40 | 95,076 |
| 2023-03-31 | $78.03 | $78.39 | $77.18 | $78.12 | $78.12 | 107,772 |
| 2023-03-30 | $77.80 | $78.29 | $77.11 | $77.71 | $77.71 | 57,790 |
| 2023-03-29 | $77.54 | $78.24 | $76.97 | $77.63 | $77.63 | 95,544 |
| 2023-03-28 | $75.89 | $77.72 | $75.25 | $77.25 | $77.25 | 112,318 |
| 2023-03-27 | $77.68 | $77.74 | $75.90 | $76.17 | $76.17 | 152,441 |
| 2023-03-24 | $74.37 | $77.63 | $74.37 | $77.51 | $77.51 | 210,199 |
| 2023-03-23 | $74.13 | $75.44 | $73.40 | $74.49 | $74.49 | 123,553 |
| 2023-03-22 | $74.77 | $75.76 | $73.83 | $73.95 | $73.95 | 107,587 |
| 2023-03-21 | $76.80 | $77.10 | $73.93 | $74.98 | $74.98 | 126,493 |
| 2023-03-20 | $76.29 | $77.25 | $76.03 | $76.39 | $76.39 | 73,773 |
| 2023-03-17 | $76.78 | $77.14 | $74.87 | $76.21 | $76.21 | 488,307 |
| 2023-03-16 | $75.43 | $77.44 | $75.30 | $76.82 | $76.82 | 93,860 |
| 2023-03-15 | $74.80 | $75.95 | $74.23 | $75.73 | $75.73 | 122,192 |
| 2023-03-14 | $74.71 | $75.89 | $74.49 | $75.28 | $75.28 | 170,023 |
| 2023-03-13 | $72.94 | $76.00 | $72.94 | $73.40 | $73.40 | 144,954 |
| 2023-03-10 | $74.66 | $75.07 | $72.64 | $72.99 | $72.99 | 92,971 |
| 2023-03-09 | $75.97 | $76.55 | $74.28 | $74.53 | $74.53 | 91,828 |
| 2023-03-08 | $74.96 | $75.69 | $74.39 | $75.69 | $75.69 | 73,340 |
| 2023-03-07 | $75.02 | $75.67 | $74.27 | $74.85 | $74.85 | 166,204 |
| 2023-03-06 | $76.26 | $76.88 | $73.80 | $74.68 | $74.68 | 82,433 |
| 2023-03-03 | $77.20 | $77.20 | $75.58 | $75.93 | $75.93 | 65,984 |
| 2023-03-02 | $76.15 | $77.15 | $76.15 | $76.76 | $76.76 | 88,931 |
| 2023-03-01 | $76.21 | $76.68 | $75.28 | $76.65 | $76.65 | 132,537 |
| 2023-02-28 | $78.98 | $78.98 | $76.47 | $76.50 | $76.50 | 151,281 |
| 2023-02-27 | $83.53 | $85.99 | $78.98 | $79.15 | $79.15 | 107,187 |
| 2023-02-24 | $83.72 | $83.93 | $82.32 | $83.21 | $83.21 | 80,210 |
| 2023-02-23 | $85.21 | $85.62 | $83.79 | $84.29 | $84.29 | 68,876 |
| 2023-02-22 | $85.80 | $86.60 | $84.75 | $85.11 | $85.11 | 155,991 |
| 2023-02-21 | $85.80 | $86.32 | $84.88 | $85.36 | $85.36 | 162,400 |
| 2023-02-17 | $85.01 | $86.97 | $84.06 | $86.17 | $86.17 | 76,828 |
| 2023-02-16 | $85.02 | $85.39 | $84.04 | $84.48 | $84.48 | 56,509 |
| 2023-02-15 | $85.28 | $86.48 | $84.87 | $85.66 | $85.66 | 122,251 |
| 2023-02-14 | $85.62 | $86.07 | $84.06 | $85.35 | $85.35 | 105,808 |
| 2023-02-13 | $84.99 | $86.13 | $84.63 | $85.62 | $85.62 | 86,142 |
| 2023-02-10 | $84.81 | $85.47 | $83.71 | $84.99 | $84.68 | 89,657 |
| 2023-02-09 | $86.53 | $87.15 | $83.38 | $84.49 | $84.49 | 84,768 |
| 2023-02-08 | $88.30 | $89.44 | $86.09 | $86.09 | $86.09 | 86,241 |
| 2023-02-07 | $89.59 | $90.11 | $87.94 | $88.86 | $88.86 | 92,870 |
| 2023-02-06 | $89.32 | $90.56 | $89.01 | $90.09 | $90.09 | 139,469 |
| 2023-02-03 | $88.47 | $90.29 | $87.35 | $89.55 | $89.55 | 143,251 |
| 2023-02-02 | $87.35 | $90.05 | $86.55 | $88.93 | $88.93 | 129,620 |
| 2023-02-01 | $83.94 | $87.23 | $83.33 | $86.38 | $86.38 | 149,168 |
| 2023-01-31 | $83.20 | $84.25 | $82.28 | $83.86 | $83.86 | 2,992,464 |
| 2023-01-30 | $84.74 | $85.50 | $82.85 | $82.99 | $82.99 | 239,178 |
| 2023-01-27 | $86.03 | $86.94 | $84.96 | $85.93 | $85.93 | 195,285 |
| 2023-01-26 | $85.86 | $88.15 | $84.94 | $86.06 | $86.06 | 351,584 |
| 2023-01-25 | $82.58 | $85.63 | $82.31 | $85.58 | $85.58 | 239,689 |
| 2023-01-24 | $82.11 | $83.04 | $81.49 | $82.91 | $82.91 | 132,611 |
| 2023-01-23 | $80.50 | $82.54 | $79.69 | $82.23 | $82.23 | 146,198 |
| 2023-01-20 | $80.46 | $80.70 | $79.13 | $80.64 | $80.64 | 147,913 |
| 2023-01-19 | $80.50 | $81.74 | $79.75 | $79.82 | $79.82 | 138,278 |
| 2023-01-18 | $81.21 | $81.76 | $79.95 | $80.78 | $80.78 | 149,851 |
| 2023-01-17 | $82.51 | $83.19 | $80.87 | $81.31 | $81.31 | 161,453 |
| 2023-01-13 | $80.95 | $82.24 | $79.69 | $81.81 | $81.81 | 102,730 |
| 2023-01-12 | $82.04 | $82.04 | $80.60 | $81.33 | $81.33 | 121,198 |
| 2023-01-11 | $81.67 | $82.25 | $80.94 | $81.83 | $81.83 | 88,137 |
| 2023-01-10 | $78.99 | $81.64 | $78.64 | $81.23 | $81.23 | 119,468 |
| 2023-01-09 | $80.80 | $81.49 | $79.16 | $79.99 | $79.99 | 161,556 |
| 2023-01-06 | $78.37 | $80.16 | $78.09 | $80.02 | $80.02 | 130,091 |
| 2023-01-05 | $80.97 | $81.37 | $77.22 | $77.62 | $77.62 | 171,857 |
| 2023-01-04 | $80.46 | $82.50 | $79.86 | $81.58 | $81.58 | 130,439 |
| 2023-01-03 | $79.17 | $80.86 | $78.24 | $80.08 | $80.08 | 183,670 |
| 2022-12-30 | $82.62 | $83.57 | $77.70 | $78.67 | $78.67 | 237,695 |
| 2022-12-29 | $82.50 | $84.53 | $81.80 | $83.12 | $83.12 | 275,684 |
| 2022-12-28 | $84.62 | $85.70 | $82.18 | $82.56 | $82.56 | 142,484 |
| 2022-12-27 | $85.83 | $85.83 | $84.45 | $84.45 | $84.45 | 95,343 |
| 2022-12-23 | $85.09 | $86.82 | $84.06 | $86.05 | $86.05 | 75,517 |
| 2022-12-22 | $87.47 | $87.74 | $84.33 | $85.09 | $85.09 | 161,381 |
| 2022-12-21 | $86.85 | $89.01 | $86.85 | $87.96 | $87.96 | 90,421 |
| 2022-12-20 | $87.00 | $87.98 | $86.51 | $86.90 | $86.90 | 126,177 |
| 2022-12-19 | $87.84 | $89.06 | $86.73 | $87.82 | $87.82 | 63,275 |
| 2022-12-16 | $86.68 | $88.49 | $85.73 | $87.92 | $87.92 | 212,046 |
| 2022-12-15 | $90.60 | $90.73 | $87.94 | $88.08 | $88.08 | 81,016 |
| 2022-12-14 | $92.11 | $93.55 | $90.46 | $90.91 | $90.91 | 57,396 |
| 2022-12-13 | $92.17 | $93.68 | $90.60 | $91.44 | $91.44 | 94,125 |
| 2022-12-12 | $92.20 | $92.20 | $90.04 | $91.09 | $91.09 | 58,956 |
| 2022-12-09 | $90.02 | $91.87 | $90.02 | $91.66 | $91.66 | 87,093 |
| 2022-12-08 | $90.06 | $91.17 | $89.74 | $90.84 | $90.84 | 39,821 |
| 2022-12-07 | $90.15 | $90.94 | $89.59 | $90.19 | $90.19 | 51,332 |
| 2022-12-06 | $90.00 | $90.38 | $88.71 | $89.65 | $89.65 | 100,853 |
| 2022-12-05 | $90.25 | $90.72 | $89.31 | $90.46 | $90.46 | 58,605 |
| 2022-12-02 | $91.01 | $92.64 | $90.04 | $91.04 | $91.04 | 54,154 |
| 2022-12-01 | $93.68 | $94.35 | $91.07 | $91.78 | $91.78 | 67,411 |
| 2022-11-30 | $90.49 | $93.87 | $88.90 | $93.45 | $93.45 | 105,887 |
| 2022-11-29 | $91.87 | $92.62 | $90.49 | $90.91 | $90.91 | 56,462 |
| 2022-11-28 | $94.66 | $94.66 | $92.23 | $92.35 | $92.35 | 94,021 |
| 2022-11-25 | $94.75 | $95.39 | $94.34 | $94.75 | $94.75 | 28,569 |
| 2022-11-23 | $94.11 | $95.82 | $93.24 | $94.55 | $94.55 | 74,704 |
| 2022-11-22 | $94.29 | $94.29 | $92.82 | $93.87 | $93.87 | 59,658 |
| 2022-11-21 | $93.69 | $94.73 | $91.59 | $93.18 | $93.18 | 90,095 |
| 2022-11-18 | $93.08 | $94.03 | $92.72 | $93.69 | $93.69 | 79,138 |
| 2022-11-17 | $91.78 | $92.22 | $90.18 | $91.51 | $91.51 | 70,324 |
| 2022-11-16 | $91.01 | $93.17 | $91.01 | $92.39 | $92.39 | 58,555 |
| 2022-11-15 | $89.85 | $91.85 | $89.46 | $91.58 | $91.58 | 87,685 |
| 2022-11-14 | $88.64 | $90.63 | $88.34 | $89.41 | $89.11 | 66,575 |
| 2022-11-11 | $90.24 | $90.28 | $87.22 | $88.94 | $88.64 | 56,229 |
| 2022-11-10 | $89.34 | $91.09 | $88.73 | $89.94 | $89.63 | 105,002 |
| 2022-11-09 | $87.05 | $87.94 | $86.46 | $86.85 | $86.55 | 97,335 |
| 2022-11-08 | $86.90 | $88.91 | $86.90 | $87.88 | $87.58 | 84,519 |
| 2022-11-07 | $87.79 | $88.08 | $85.21 | $87.12 | $86.82 | 96,850 |
| 2022-11-04 | $85.82 | $88.04 | $85.03 | $87.88 | $87.58 | 59,555 |
| 2022-11-03 | $85.12 | $86.37 | $85.12 | $85.48 | $85.19 | 68,995 |
| 2022-11-02 | $88.14 | $88.82 | $84.85 | $85.81 | $85.52 | 116,645 |
| 2022-11-01 | $90.23 | $90.23 | $87.32 | $88.07 | $88.07 | 94,205 |
| 2022-10-31 | $88.91 | $92.10 | $88.73 | $89.47 | $89.47 | 425,162 |
| 2022-10-28 | $87.36 | $90.06 | $86.71 | $89.94 | $89.94 | 102,053 |
| 2022-10-27 | $86.81 | $88.32 | $85.80 | $87.50 | $87.50 | 59,535 |
| 2022-10-26 | $86.40 | $87.54 | $84.73 | $85.75 | $85.75 | 88,049 |
| 2022-10-25 | $84.14 | $87.25 | $84.14 | $86.28 | $86.28 | 91,834 |
| 2022-10-24 | $81.31 | $84.34 | $80.89 | $83.67 | $83.67 | 133,236 |
| 2022-10-21 | $79.50 | $82.50 | $78.39 | $80.23 | $80.23 | 305,004 |
| 2022-10-20 | $82.48 | $83.47 | $79.00 | $79.04 | $79.04 | 128,274 |
| 2022-10-19 | $82.88 | $83.64 | $81.75 | $82.65 | $82.65 | 87,106 |
| 2022-10-18 | $84.62 | $85.86 | $83.17 | $83.93 | $83.93 | 78,062 |
| 2022-10-17 | $81.63 | $85.13 | $81.63 | $83.67 | $83.67 | 170,477 |
| 2022-10-14 | $81.24 | $82.29 | $80.58 | $81.02 | $81.02 | 127,913 |
| 2022-10-13 | $76.17 | $80.91 | $76.17 | $80.86 | $80.86 | 138,776 |
| 2022-10-12 | $78.50 | $79.29 | $77.29 | $77.59 | $77.59 | 88,046 |
| 2022-10-11 | $75.80 | $79.22 | $75.34 | $78.57 | $78.57 | 114,179 |
| 2022-10-10 | $75.27 | $77.52 | $75.14 | $76.01 | $76.01 | 74,047 |
| 2022-10-07 | $76.26 | $76.69 | $74.20 | $75.08 | $75.08 | 112,231 |
| 2022-10-06 | $79.19 | $82.43 | $76.05 | $76.46 | $76.46 | 108,139 |
| 2022-10-05 | $80.98 | $80.98 | $78.55 | $79.37 | $79.37 | 65,762 |
| 2022-10-04 | $81.72 | $83.53 | $81.22 | $81.99 | $81.99 | 87,060 |
| 2022-10-03 | $78.41 | $81.84 | $77.72 | $81.49 | $81.49 | 88,663 |
| 2022-09-30 | $78.56 | $79.65 | $77.08 | $77.20 | $77.20 | 112,330 |
| 2022-09-29 | $80.35 | $80.35 | $78.09 | $78.65 | $78.65 | 65,227 |
| 2022-09-28 | $80.09 | $81.74 | $79.08 | $80.93 | $80.93 | 95,054 |
| 2022-09-27 | $82.16 | $82.54 | $79.35 | $79.86 | $79.86 | 114,344 |
| 2022-09-26 | $83.44 | $83.51 | $81.57 | $81.76 | $81.76 | 87,305 |
| 2022-09-23 | $84.13 | $84.59 | $82.98 | $84.19 | $84.19 | 58,199 |
| 2022-09-22 | $84.77 | $85.03 | $83.53 | $84.54 | $84.54 | 54,465 |
| 2022-09-21 | $86.43 | $87.87 | $84.97 | $85.07 | $85.07 | 63,870 |
| 2022-09-20 | $87.42 | $87.75 | $85.87 | $86.31 | $86.31 | 65,978 |
| 2022-09-19 | $88.45 | $88.83 | $86.21 | $87.78 | $87.78 | 104,189 |
| 2022-09-16 | $89.58 | $93.74 | $89.00 | $89.07 | $89.07 | 458,936 |
| 2022-09-15 | $91.06 | $93.64 | $89.31 | $89.78 | $89.78 | 104,089 |
| 2022-09-14 | $88.53 | $92.35 | $87.85 | $91.85 | $91.85 | 143,052 |
| 2022-09-13 | $88.67 | $89.30 | $87.69 | $88.14 | $88.14 | 87,317 |
| 2022-09-12 | $88.66 | $89.93 | $88.31 | $89.47 | $89.47 | 53,073 |
| 2022-09-09 | $89.18 | $89.18 | $87.65 | $88.38 | $88.38 | 81,621 |
| 2022-09-08 | $88.39 | $89.03 | $87.78 | $88.39 | $88.39 | 97,353 |
| 2022-09-07 | $87.45 | $88.90 | $87.08 | $88.89 | $88.89 | 79,637 |
| 2022-09-06 | $89.15 | $89.15 | $86.89 | $87.66 | $87.66 | 71,473 |
| 2022-09-02 | $90.01 | $90.88 | $89.13 | $89.21 | $89.21 | 65,174 |
| 2022-09-01 | $88.50 | $89.92 | $88.11 | $89.35 | $89.35 | 50,979 |
| 2022-08-31 | $89.02 | $89.56 | $88.16 | $88.77 | $88.77 | 59,925 |
| 2022-08-30 | $90.65 | $91.27 | $88.38 | $88.51 | $88.51 | 57,674 |
| 2022-08-29 | $90.66 | $90.98 | $89.17 | $90.44 | $90.44 | 52,118 |
| 2022-08-26 | $92.31 | $92.40 | $90.35 | $90.75 | $90.75 | 45,791 |
| 2022-08-25 | $91.52 | $92.25 | $90.70 | $92.14 | $92.14 | 58,133 |
| 2022-08-24 | $90.41 | $91.18 | $90.01 | $90.85 | $90.85 | 65,954 |
| 2022-08-23 | $92.85 | $93.04 | $90.08 | $90.70 | $90.70 | 54,541 |
| 2022-08-22 | $93.99 | $94.93 | $92.38 | $92.74 | $92.74 | 71,072 |
| 2022-08-19 | $94.35 | $94.64 | $92.90 | $94.21 | $94.21 | 258,541 |
| 2022-08-18 | $95.54 | $95.63 | $93.99 | $94.38 | $94.38 | 74,632 |
| 2022-08-17 | $94.86 | $95.30 | $93.43 | $94.79 | $94.79 | 74,024 |
| 2022-08-16 | $96.09 | $96.19 | $94.91 | $95.25 | $95.25 | 86,801 |
| 2022-08-15 | $93.69 | $95.83 | $93.66 | $95.67 | $95.67 | 68,431 |
| 2022-08-12 | $92.50 | $94.08 | $92.16 | $93.92 | $93.92 | 80,179 |
| 2022-08-11 | $93.49 | $93.81 | $91.87 | $91.95 | $91.95 | 59,446 |
| 2022-08-10 | $93.05 | $93.67 | $92.08 | $92.95 | $92.66 | 74,200 |
| 2022-08-09 | $92.30 | $93.67 | $91.80 | $92.13 | $91.84 | 74,088 |
| 2022-08-08 | $92.58 | $93.97 | $91.00 | $92.13 | $91.84 | 72,951 |
| 2022-08-05 | $93.80 | $93.80 | $90.88 | $92.58 | $92.29 | 63,024 |
| 2022-08-04 | $92.85 | $94.36 | $92.62 | $93.58 | $93.29 | 79,924 |
| 2022-08-03 | $91.31 | $92.59 | $90.09 | $92.34 | $92.05 | 78,812 |
| 2022-08-02 | $88.74 | $91.99 | $88.74 | $90.68 | $90.39 | 81,652 |
| 2022-08-01 | $94.06 | $94.59 | $88.16 | $88.52 | $88.24 | 146,127 |
| 2022-07-29 | $95.54 | $95.74 | $93.68 | $95.11 | $94.81 | 180,870 |
| 2022-07-28 | $92.81 | $95.33 | $92.51 | $95.31 | $95.01 | 51,310 |
| 2022-07-27 | $93.01 | $93.32 | $91.39 | $92.25 | $91.96 | 77,669 |
| 2022-07-26 | $91.49 | $93.03 | $91.18 | $93.01 | $92.72 | 71,041 |
| 2022-07-25 | $90.44 | $91.61 | $90.03 | $91.30 | $91.01 | 59,742 |
| 2022-07-22 | $89.96 | $90.83 | $89.32 | $90.15 | $89.87 | 61,887 |
| 2022-07-21 | $89.38 | $89.52 | $88.55 | $89.35 | $89.07 | 68,033 |
| 2022-07-20 | $89.45 | $90.17 | $88.80 | $89.38 | $89.10 | 69,884 |
| 2022-07-19 | $87.83 | $89.40 | $87.30 | $89.30 | $89.02 | 93,041 |
| 2022-07-18 | $89.13 | $89.41 | $87.24 | $87.48 | $87.20 | 86,403 |
| 2022-07-15 | $88.74 | $90.12 | $86.58 | $89.11 | $88.83 | 70,990 |
| 2022-07-14 | $86.58 | $88.01 | $86.32 | $87.74 | $87.46 | 40,658 |
| 2022-07-13 | $86.79 | $88.03 | $86.68 | $87.54 | $87.26 | 43,762 |
| 2022-07-12 | $88.81 | $89.47 | $87.07 | $87.30 | $87.03 | 72,547 |
| 2022-07-11 | $88.99 | $89.44 | $88.25 | $88.81 | $88.53 | 45,292 |
| 2022-07-08 | $89.81 | $89.81 | $88.35 | $88.98 | $88.70 | 46,662 |
| 2022-07-07 | $90.84 | $91.39 | $89.81 | $89.81 | $89.53 | 56,466 |
| 2022-07-06 | $89.58 | $91.42 | $88.82 | $90.86 | $90.57 | 74,227 |
| 2022-07-05 | $89.81 | $90.47 | $86.12 | $89.55 | $89.27 | 154,028 |
| 2022-07-01 | $87.74 | $90.66 | $87.54 | $90.54 | $90.26 | 108,320 |
| 2022-06-30 | $86.14 | $87.75 | $85.83 | $87.68 | $87.40 | 94,744 |
| 2022-06-29 | $86.04 | $86.56 | $84.94 | $86.43 | $86.16 | 66,870 |
| 2022-06-28 | $86.31 | $87.14 | $85.51 | $85.87 | $85.60 | 95,216 |
| 2022-06-27 | $86.47 | $87.65 | $85.80 | $86.44 | $86.17 | 195,524 |
| 2022-06-24 | $88.99 | $89.66 | $85.82 | $85.98 | $85.71 | 348,864 |
| 2022-06-23 | $81.84 | $84.39 | $81.75 | $84.39 | $84.12 | 111,730 |
| 2022-06-22 | $80.61 | $82.99 | $80.61 | $81.83 | $81.57 | 78,962 |
| 2022-06-21 | $80.86 | $83.36 | $79.56 | $80.97 | $80.72 | 129,870 |
| 2022-06-17 | $78.44 | $81.04 | $78.44 | $80.30 | $80.05 | 281,338 |
| 2022-06-16 | $78.46 | $79.55 | $77.99 | $78.27 | $78.02 | 110,822 |
| 2022-06-15 | $78.55 | $80.75 | $78.27 | $79.29 | $79.04 | 96,057 |
| 2022-06-14 | $79.21 | $80.06 | $75.77 | $77.87 | $77.63 | 151,217 |
| 2022-06-13 | $82.83 | $85.74 | $79.10 | $79.49 | $79.24 | 126,620 |
| 2022-06-10 | $82.91 | $85.04 | $81.90 | $84.00 | $83.74 | 89,140 |
| 2022-06-09 | $85.02 | $85.92 | $83.01 | $83.41 | $83.15 | 83,427 |
| 2022-06-08 | $87.17 | $87.17 | $84.98 | $85.13 | $84.86 | 58,300 |
| 2022-06-07 | $87.02 | $87.96 | $85.78 | $87.60 | $87.32 | 69,175 |
| 2022-06-06 | $86.76 | $88.00 | $85.49 | $87.15 | $86.88 | 160,839 |
| 2022-06-03 | $87.53 | $88.05 | $86.32 | $86.68 | $86.41 | 41,770 |
| 2022-06-02 | $84.91 | $87.74 | $83.52 | $87.31 | $87.04 | 76,256 |
| 2022-06-01 | $86.88 | $86.88 | $83.75 | $84.54 | $84.27 | 141,099 |
| 2022-05-31 | $86.93 | $86.93 | $83.61 | $85.03 | $84.76 | 121,609 |
| 2022-05-27 | $84.44 | $87.26 | $84.08 | $87.08 | $86.81 | 121,285 |
| 2022-05-26 | $87.91 | $87.91 | $83.94 | $84.22 | $83.96 | 101,296 |
| 2022-05-25 | $88.89 | $89.72 | $87.09 | $87.43 | $87.16 | 114,878 |
| 2022-05-24 | $88.74 | $89.10 | $86.97 | $88.94 | $88.66 | 141,362 |
| 2022-05-23 | $89.58 | $90.17 | $88.09 | $88.78 | $88.50 | 79,056 |
| 2022-05-20 | $89.63 | $89.72 | $87.40 | $89.29 | $89.01 | 57,196 |
| 2022-05-19 | $88.42 | $89.67 | $87.13 | $89.05 | $88.77 | 126,886 |
| 2022-05-18 | $88.83 | $90.56 | $87.58 | $88.44 | $88.16 | 129,117 |
| 2022-05-17 | $89.78 | $89.78 | $87.32 | $89.02 | $88.74 | 97,714 |
| 2022-05-16 | $91.00 | $91.68 | $89.22 | $89.58 | $89.30 | 91,390 |
| 2022-05-13 | $90.11 | $91.53 | $90.00 | $91.18 | $90.89 | 69,974 |
| 2022-05-12 | $88.40 | $90.54 | $88.15 | $90.07 | $89.79 | 82,610 |
| 2022-05-11 | $87.10 | $89.99 | $87.10 | $88.63 | $88.07 | 59,253 |
| 2022-05-10 | $88.27 | $89.77 | $86.03 | $88.19 | $87.63 | 91,831 |
| 2022-05-09 | $87.55 | $88.51 | $86.74 | $88.24 | $87.68 | 116,424 |
| 2022-05-06 | $87.08 | $88.60 | $85.89 | $88.37 | $87.81 | 86,331 |
| 2022-05-05 | $88.06 | $88.23 | $86.10 | $86.67 | $86.12 | 74,546 |
| 2022-05-04 | $86.62 | $89.08 | $86.07 | $89.03 | $88.47 | 87,198 |
| 2022-05-03 | $85.93 | $88.36 | $85.00 | $86.91 | $86.36 | 73,563 |
| 2022-05-02 | $87.80 | $90.85 | $85.16 | $85.53 | $84.99 | 192,344 |
| 2022-04-29 | $90.30 | $90.30 | $87.70 | $88.95 | $88.39 | 334,994 |
| 2022-04-28 | $89.87 | $91.17 | $89.19 | $90.06 | $89.49 | 92,389 |
| 2022-04-27 | $90.87 | $91.54 | $88.82 | $89.22 | $88.65 | 140,251 |
| 2022-04-26 | $91.96 | $92.82 | $90.30 | $90.92 | $90.34 | 75,599 |
| 2022-04-25 | $94.30 | $95.74 | $90.74 | $92.45 | $91.86 | 97,688 |
| 2022-04-22 | $94.15 | $95.97 | $93.47 | $94.14 | $93.54 | 69,334 |
| 2022-04-21 | $95.79 | $97.18 | $94.01 | $94.15 | $93.55 | 60,433 |
| 2022-04-20 | $94.35 | $97.24 | $94.20 | $95.95 | $95.34 | 54,968 |
| 2022-04-19 | $93.74 | $96.37 | $93.32 | $94.19 | $93.59 | 69,081 |
| 2022-04-18 | $95.30 | $95.54 | $92.94 | $93.61 | $93.02 | 63,149 |
| 2022-04-14 | $99.36 | $99.36 | $95.29 | $95.74 | $95.13 | 74,158 |
| 2022-04-13 | $101.48 | $101.48 | $98.28 | $99.09 | $98.46 | 77,988 |
| 2022-04-12 | $101.28 | $102.63 | $100.65 | $100.91 | $100.27 | 58,363 |
| 2022-04-11 | $101.87 | $102.45 | $100.42 | $101.17 | $100.53 | 63,326 |
| 2022-04-08 | $103.32 | $103.99 | $101.05 | $101.69 | $101.04 | 136,626 |
| 2022-04-07 | $105.08 | $105.91 | $103.26 | $103.64 | $102.98 | 89,294 |
| 2022-04-06 | $103.50 | $105.70 | $102.91 | $105.07 | $104.40 | 57,360 |
| 2022-04-05 | $103.16 | $105.83 | $103.16 | $103.59 | $102.93 | 67,024 |
| 2022-04-04 | $108.27 | $108.27 | $102.76 | $103.47 | $102.81 | 146,400 |
| 2022-04-01 | $105.10 | $109.51 | $105.10 | $109.05 | $108.36 | 148,986 |
| 2022-03-31 | $104.92 | $106.96 | $104.92 | $105.17 | $104.50 | 82,124 |
| 2022-03-30 | $105.56 | $106.81 | $105.06 | $105.45 | $104.78 | 69,324 |
| 2022-03-29 | $103.12 | $106.25 | $102.26 | $105.69 | $105.02 | 84,146 |
| 2022-03-28 | $102.31 | $103.24 | $101.62 | $102.71 | $102.06 | 47,106 |
| 2022-03-25 | $102.84 | $104.35 | $102.13 | $102.50 | $101.85 | 38,681 |
| 2022-03-24 | $100.27 | $103.62 | $100.27 | $102.36 | $101.71 | 56,992 |
| 2022-03-23 | $102.82 | $102.82 | $100.12 | $100.35 | $99.71 | 51,519 |
| 2022-03-22 | $104.06 | $104.39 | $101.90 | $102.16 | $101.51 | 51,942 |
| 2022-03-21 | $102.93 | $104.12 | $102.82 | $103.64 | $102.98 | 59,069 |
| 2022-03-18 | $103.00 | $104.05 | $102.55 | $103.48 | $102.82 | 186,000 |
| 2022-03-17 | $99.34 | $103.11 | $99.34 | $102.35 | $101.70 | 80,188 |
| 2022-03-16 | $100.50 | $101.11 | $98.73 | $99.55 | $98.92 | 142,160 |
| 2022-03-15 | $98.94 | $101.28 | $98.79 | $100.85 | $100.21 | 106,762 |
| 2022-03-14 | $99.94 | $99.94 | $97.33 | $98.50 | $97.88 | 121,265 |
| 2022-03-11 | $101.00 | $101.04 | $98.84 | $99.39 | $98.76 | 93,262 |
| 2022-03-10 | $101.70 | $102.18 | $99.74 | $100.79 | $100.15 | 61,794 |
| 2022-03-09 | $104.30 | $104.48 | $101.78 | $102.41 | $101.76 | 93,857 |
| 2022-03-08 | $107.30 | $107.32 | $103.06 | $103.89 | $103.23 | 137,315 |
| 2022-03-07 | $106.74 | $107.03 | $105.32 | $106.62 | $105.94 | 122,061 |
| 2022-03-04 | $103.58 | $106.98 | $102.65 | $106.55 | $105.87 | 105,951 |
| 2022-03-03 | $101.39 | $104.05 | $100.85 | $103.65 | $102.99 | 87,801 |
| 2022-03-02 | $99.85 | $100.72 | $99.09 | $100.68 | $100.04 | 102,628 |
| 2022-03-01 | $100.23 | $102.24 | $99.21 | $99.68 | $99.05 | 173,493 |
| 2022-02-28 | $97.95 | $100.20 | $96.02 | $99.99 | $99.36 | 194,356 |
| 2022-02-25 | $97.94 | $100.05 | $96.82 | $98.31 | $97.69 | 69,588 |
| 2022-02-24 | $95.33 | $97.94 | $94.86 | $97.89 | $97.27 | 79,426 |
| 2022-02-23 | $97.69 | $98.51 | $95.30 | $95.85 | $95.24 | 72,770 |
| 2022-02-22 | $96.96 | $98.66 | $96.22 | $97.83 | $97.21 | 65,677 |
| 2022-02-18 | $96.53 | $97.42 | $96.03 | $96.84 | $96.23 | 86,637 |
| 2022-02-17 | $96.26 | $97.43 | $95.56 | $96.81 | $96.20 | 64,534 |
| 2022-02-16 | $96.80 | $96.80 | $94.58 | $96.33 | $95.72 | 131,050 |
| 2022-02-15 | $96.75 | $97.42 | $95.25 | $96.30 | $95.69 | 109,809 |
| 2022-02-14 | $97.20 | $97.25 | $95.41 | $96.51 | $95.90 | 125,411 |
| 2022-02-11 | $96.00 | $97.01 | $95.45 | $96.32 | $95.71 | 118,094 |
| 2022-02-10 | $96.50 | $97.88 | $95.04 | $95.67 | $94.78 | 106,362 |
| 2022-02-09 | $98.86 | $99.13 | $96.76 | $97.31 | $96.40 | 83,074 |
| 2022-02-08 | $97.72 | $101.96 | $97.63 | $98.49 | $97.57 | 78,007 |
| 2022-02-07 | $97.10 | $98.63 | $96.94 | $97.20 | $96.29 | 126,174 |
| 2022-02-04 | $96.07 | $97.99 | $94.56 | $97.14 | $96.23 | 122,037 |
| 2022-02-03 | $97.14 | $98.89 | $96.45 | $96.63 | $95.73 | 100,624 |
| 2022-02-02 | $99.53 | $100.58 | $97.78 | $97.92 | $97.01 | 110,527 |
| 2022-02-01 | $101.04 | $102.44 | $97.30 | $99.65 | $98.72 | 153,649 |
| 2022-01-31 | $99.85 | $102.77 | $99.00 | $101.24 | $100.30 | 1,472,041 |
| 2022-01-28 | $99.18 | $100.80 | $98.16 | $99.98 | $99.05 | 250,494 |
| 2022-01-27 | $100.61 | $104.23 | $99.27 | $99.44 | $98.51 | 234,889 |
| 2022-01-26 | $103.62 | $104.42 | $98.89 | $100.32 | $99.38 | 216,270 |
| 2022-01-25 | $98.34 | $105.33 | $98.34 | $103.54 | $102.57 | 409,881 |
| 2022-01-24 | $97.29 | $99.61 | $95.74 | $98.85 | $97.93 | 121,500 |
| 2022-01-21 | $98.31 | $100.36 | $97.76 | $97.88 | $96.97 | 103,852 |
| 2022-01-20 | $98.65 | $100.77 | $97.85 | $98.88 | $97.96 | 118,174 |
| 2022-01-19 | $98.94 | $99.56 | $97.51 | $97.87 | $96.96 | 120,964 |
| 2022-01-18 | $101.32 | $101.98 | $98.32 | $98.90 | $97.98 | 132,140 |
| 2022-01-14 | $104.70 | $104.70 | $101.46 | $102.10 | $101.15 | 80,545 |
| 2022-01-13 | $106.37 | $106.87 | $104.23 | $104.70 | $103.72 | 79,285 |
| 2022-01-12 | $108.32 | $108.48 | $106.74 | $106.76 | $105.76 | 63,569 |
| 2022-01-11 | $109.43 | $109.43 | $107.21 | $108.36 | $107.35 | 76,676 |
| 2022-01-10 | $110.62 | $111.22 | $108.95 | $109.61 | $108.59 | 90,740 |
| 2022-01-07 | $115.57 | $115.57 | $112.07 | $112.20 | $111.15 | 120,009 |
| 2022-01-06 | $118.00 | $118.64 | $116.05 | $116.47 | $115.38 | 138,083 |
| 2022-01-05 | $118.04 | $119.30 | $117.96 | $118.35 | $117.25 | 118,443 |
| 2022-01-04 | $118.45 | $120.45 | $118.45 | $118.95 | $117.84 | 173,331 |
| 2022-01-03 | $120.10 | $121.10 | $117.25 | $119.13 | $118.02 | 124,741 |
| 2021-12-31 | $118.75 | $121.43 | $118.66 | $120.30 | $119.18 | 91,245 |
| 2021-12-30 | $116.73 | $119.37 | $116.52 | $118.92 | $117.81 | 111,469 |
| 2021-12-29 | $114.06 | $117.32 | $114.00 | $116.52 | $115.43 | 91,487 |
| 2021-12-28 | $113.87 | $114.44 | $112.32 | $113.70 | $112.64 | 66,763 |
| 2021-12-27 | $112.70 | $113.92 | $111.67 | $113.69 | $112.63 | 80,317 |
| 2021-12-23 | $113.90 | $114.87 | $111.72 | $112.43 | $111.38 | 74,651 |
| 2021-12-22 | $110.81 | $113.51 | $110.52 | $113.33 | $112.27 | 73,601 |
| 2021-12-21 | $109.30 | $111.21 | $108.37 | $110.65 | $109.62 | 117,215 |
| 2021-12-20 | $103.64 | $109.73 | $103.18 | $108.89 | $107.87 | 156,772 |
| 2021-12-17 | $103.35 | $109.78 | $103.19 | $108.30 | $107.29 | 650,003 |
| 2021-12-16 | $102.16 | $106.43 | $102.16 | $104.04 | $103.07 | 153,388 |
| 2021-12-15 | $100.44 | $102.98 | $99.84 | $101.63 | $100.68 | 219,353 |
| 2021-12-14 | $101.51 | $102.08 | $99.84 | $100.08 | $99.15 | 97,355 |
| 2021-12-13 | $98.12 | $102.97 | $98.12 | $101.51 | $100.56 | 165,640 |
| 2021-12-10 | $101.00 | $104.06 | $99.55 | $100.65 | $99.71 | 79,872 |
| 2021-12-09 | $103.17 | $103.17 | $100.21 | $100.23 | $99.30 | 68,426 |
| 2021-12-08 | $103.17 | $104.14 | $102.46 | $103.17 | $102.21 | 62,527 |
| 2021-12-07 | $104.03 | $104.35 | $102.30 | $103.22 | $102.26 | 78,973 |
| 2021-12-06 | $103.56 | $103.73 | $101.91 | $103.00 | $102.04 | 71,823 |
| 2021-12-03 | $104.54 | $104.98 | $101.48 | $102.75 | $101.79 | 71,578 |
| 2021-12-02 | $102.04 | $104.61 | $101.44 | $103.77 | $102.80 | 97,736 |
| 2021-12-01 | $104.10 | $106.03 | $101.00 | $101.31 | $100.37 | 101,206 |
| 2021-11-30 | $105.27 | $105.91 | $102.56 | $103.04 | $102.08 | 91,973 |
| 2021-11-29 | $105.53 | $106.36 | $104.30 | $105.61 | $104.63 | 76,811 |
| 2021-11-26 | $105.23 | $106.63 | $102.22 | $104.57 | $103.59 | 88,713 |
| 2021-11-24 | $110.16 | $110.89 | $106.48 | $106.75 | $105.75 | 63,941 |
| 2021-11-23 | $111.49 | $111.49 | $109.06 | $109.73 | $108.71 | 53,670 |
| 2021-11-22 | $110.68 | $114.09 | $110.21 | $111.09 | $110.05 | 69,295 |
| 2021-11-19 | $107.38 | $111.63 | $107.38 | $110.59 | $109.56 | 84,543 |
| 2021-11-18 | $107.69 | $107.69 | $106.20 | $107.38 | $106.38 | 72,173 |
| 2021-11-17 | $106.24 | $108.00 | $105.58 | $107.43 | $106.43 | 79,162 |
| 2021-11-16 | $105.68 | $106.76 | $105.42 | $106.33 | $105.34 | 55,292 |
| 2021-11-15 | $105.83 | $106.36 | $104.94 | $105.46 | $104.48 | 77,901 |
| 2021-11-12 | $105.93 | $106.56 | $104.69 | $105.62 | $104.35 | 26,281 |
| 2021-11-11 | $105.83 | $105.83 | $104.49 | $105.25 | $103.98 | 48,777 |
| 2021-11-10 | $103.38 | $106.02 | $103.38 | $105.54 | $104.27 | 67,403 |
| 2021-11-09 | $103.63 | $104.31 | $102.62 | $103.00 | $101.48 | 77,636 |
| 2021-11-08 | $101.88 | $102.97 | $99.02 | $102.79 | $101.27 | 144,639 |
| 2021-11-05 | $102.78 | $104.72 | $101.79 | $103.37 | $101.85 | 109,861 |
| 2021-11-04 | $101.75 | $102.42 | $100.74 | $101.65 | $100.15 | 69,146 |
| 2021-11-03 | $102.09 | $102.98 | $99.46 | $101.50 | $100.00 | 110,719 |
| 2021-11-02 | $101.62 | $101.89 | $99.82 | $100.74 | $99.25 | 119,608 |
| 2021-11-01 | $107.26 | $108.37 | $100.01 | $101.12 | $99.63 | 214,464 |
| 2021-10-29 | $108.22 | $110.45 | $107.13 | $110.12 | $108.50 | 95,425 |
| 2021-10-28 | $107.02 | $109.23 | $106.69 | $108.97 | $107.36 | 95,998 |
| 2021-10-27 | $109.13 | $109.31 | $106.89 | $106.98 | $105.40 | 72,931 |
| 2021-10-26 | $109.05 | $109.70 | $108.30 | $108.84 | $107.23 | 73,670 |
| 2021-10-25 | $108.80 | $110.68 | $107.47 | $109.00 | $107.39 | 87,448 |
| 2021-10-22 | $106.74 | $108.75 | $106.42 | $108.24 | $106.64 | 50,608 |
| 2021-10-21 | $106.53 | $109.88 | $105.06 | $106.89 | $105.31 | 74,416 |
| 2021-10-20 | $105.56 | $107.12 | $105.18 | $105.76 | $104.20 | 46,482 |
| 2021-10-19 | $106.62 | $106.99 | $104.80 | $105.42 | $103.87 | 53,877 |
| 2021-10-18 | $104.95 | $106.67 | $103.84 | $106.07 | $104.51 | 59,333 |
| 2021-10-15 | $106.81 | $107.28 | $105.34 | $105.42 | $103.87 | 80,249 |
| 2021-10-14 | $105.99 | $107.22 | $105.11 | $106.08 | $104.52 | 82,353 |
| 2021-10-13 | $104.83 | $105.38 | $103.31 | $104.79 | $103.24 | 61,262 |
| 2021-10-12 | $104.26 | $105.70 | $104.18 | $104.67 | $103.13 | 42,028 |
| 2021-10-11 | $104.51 | $105.19 | $102.85 | $103.73 | $102.20 | 48,389 |
| 2021-10-08 | $105.70 | $106.05 | $103.49 | $104.48 | $102.94 | 57,037 |
| 2021-10-07 | $106.88 | $109.29 | $105.46 | $105.65 | $104.09 | 101,242 |
| 2021-10-06 | $104.50 | $106.64 | $103.64 | $106.35 | $104.78 | 92,649 |
| 2021-10-05 | $104.23 | $105.70 | $103.65 | $104.70 | $103.16 | 71,461 |
| 2021-10-04 | $101.40 | $104.60 | $101.02 | $104.36 | $102.82 | 64,595 |
| 2021-10-01 | $102.90 | $103.67 | $100.74 | $102.00 | $100.50 | 88,132 |
| 2021-09-30 | $103.94 | $105.54 | $102.74 | $102.78 | $101.26 | 62,341 |
| 2021-09-29 | $104.17 | $105.38 | $102.35 | $103.68 | $102.15 | 70,887 |
| 2021-09-28 | $104.35 | $104.98 | $102.17 | $103.59 | $102.06 | 75,834 |
| 2021-09-27 | $104.28 | $106.32 | $103.72 | $104.47 | $102.93 | 94,578 |
| 2021-09-24 | $105.05 | $105.78 | $104.18 | $104.67 | $103.13 | 85,324 |
| 2021-09-23 | $106.79 | $107.00 | $104.69 | $105.16 | $103.61 | 116,323 |
| 2021-09-22 | $106.76 | $107.95 | $106.27 | $106.37 | $104.80 | 79,937 |
| 2021-09-21 | $106.35 | $108.38 | $106.35 | $106.70 | $105.13 | 95,813 |
| 2021-09-20 | $104.67 | $107.48 | $104.54 | $106.01 | $104.45 | 88,855 |
| 2021-09-17 | $107.75 | $109.93 | $105.23 | $105.74 | $104.18 | 534,835 |
| 2021-09-16 | $108.03 | $110.26 | $106.70 | $107.11 | $105.53 | 78,580 |
| 2021-09-15 | $109.36 | $110.49 | $107.69 | $108.16 | $106.56 | 112,202 |
| 2021-09-14 | $110.40 | $111.06 | $107.88 | $108.87 | $107.26 | 92,787 |
| 2021-09-13 | $112.49 | $114.85 | $109.02 | $109.54 | $107.92 | 123,012 |
| 2021-09-10 | $114.40 | $115.78 | $111.32 | $111.61 | $109.96 | 69,190 |
| 2021-09-09 | $115.41 | $116.40 | $113.95 | $114.14 | $112.46 | 97,822 |
| 2021-09-08 | $112.41 | $115.93 | $112.41 | $115.29 | $113.59 | 63,413 |
| 2021-09-07 | $112.96 | $113.10 | $110.97 | $112.41 | $110.75 | 67,891 |
| 2021-09-03 | $113.59 | $113.59 | $112.08 | $112.59 | $110.93 | 57,809 |
| 2021-09-02 | $112.82 | $114.52 | $112.59 | $113.42 | $111.75 | 63,431 |
| 2021-09-01 | $110.09 | $113.34 | $109.60 | $112.52 | $110.86 | 93,251 |
| 2021-08-31 | $110.50 | $112.99 | $108.06 | $109.41 | $107.80 | 80,356 |
| 2021-08-30 | $107.51 | $109.94 | $107.18 | $109.64 | $108.02 | 95,552 |
| 2021-08-27 | $107.74 | $109.35 | $106.91 | $107.11 | $105.53 | 99,742 |
| 2021-08-26 | $107.76 | $107.84 | $106.92 | $107.33 | $105.75 | 49,293 |
| 2021-08-25 | $108.00 | $108.43 | $107.20 | $107.93 | $106.34 | 37,640 |
| 2021-08-24 | $108.20 | $108.21 | $106.22 | $108.01 | $106.42 | 56,535 |
| 2021-08-23 | $108.34 | $109.61 | $107.37 | $107.99 | $106.40 | 55,667 |
| 2021-08-20 | $106.05 | $108.20 | $106.05 | $107.79 | $106.20 | 44,951 |
| 2021-08-19 | $104.98 | $106.42 | $104.18 | $106.26 | $104.69 | 69,206 |
| 2021-08-18 | $106.68 | $107.56 | $104.97 | $105.17 | $103.62 | 71,842 |
| 2021-08-17 | $108.21 | $108.91 | $104.46 | $106.68 | $105.11 | 177,773 |
| 2021-08-16 | $108.86 | $109.39 | $107.90 | $108.67 | $107.07 | 77,702 |
| 2021-08-13 | $106.36 | $108.87 | $106.36 | $108.86 | $107.25 | 65,581 |
| 2021-08-12 | $105.82 | $106.52 | $104.43 | $106.18 | $104.61 | 95,191 |
| 2021-08-11 | $106.00 | $107.78 | $105.44 | $105.57 | $103.75 | 94,241 |
| 2021-08-10 | $106.08 | $107.70 | $105.27 | $106.10 | $104.27 | 97,781 |
| 2021-08-09 | $108.34 | $109.13 | $104.61 | $105.98 | $104.15 | 163,779 |
| 2021-08-06 | $110.17 | $110.89 | $107.77 | $108.45 | $106.58 | 165,441 |
| 2021-08-05 | $107.03 | $110.22 | $106.28 | $110.08 | $108.18 | 108,116 |
| 2021-08-04 | $106.40 | $107.85 | $105.49 | $106.96 | $105.11 | 140,853 |
| 2021-08-03 | $103.71 | $106.32 | $102.86 | $106.32 | $104.48 | 149,030 |
| 2021-08-02 | $102.56 | $104.70 | $101.50 | $103.90 | $102.11 | 143,110 |
| 2021-07-30 | $101.46 | $103.26 | $101.46 | $101.74 | $99.98 | 114,482 |
| 2021-07-29 | $99.47 | $101.67 | $99.46 | $101.25 | $99.50 | 87,664 |
| 2021-07-28 | $98.71 | $99.73 | $98.20 | $99.29 | $97.58 | 71,739 |
| 2021-07-27 | $96.18 | $98.81 | $96.18 | $98.56 | $96.86 | 61,736 |
| 2021-07-26 | $96.90 | $97.38 | $94.90 | $96.46 | $94.79 | 78,952 |
| 2021-07-23 | $95.59 | $96.65 | $94.55 | $96.35 | $94.69 | 82,451 |
| 2021-07-22 | $95.40 | $95.43 | $93.89 | $95.11 | $93.47 | 84,582 |
| 2021-07-21 | $96.36 | $97.38 | $95.21 | $95.43 | $93.78 | 84,027 |
| 2021-07-20 | $93.73 | $97.71 | $93.73 | $95.84 | $94.18 | 161,541 |
| 2021-07-19 | $94.34 | $94.69 | $92.18 | $94.13 | $92.50 | 207,251 |
| 2021-07-16 | $91.80 | $95.62 | $91.46 | $94.99 | $93.35 | 329,623 |
| 2021-07-15 | $90.06 | $91.08 | $88.59 | $91.01 | $89.44 | 290,982 |
| 2021-07-14 | $96.86 | $97.29 | $87.35 | $90.70 | $89.13 | 3,638,367 |
| 2021-07-13 | $95.20 | $97.85 | $93.16 | $96.86 | $95.19 | 1,712,105 |
| 2021-07-12 | $83.87 | $85.39 | $82.85 | $85.22 | $83.75 | 140,167 |
| 2021-07-09 | $83.21 | $84.39 | $83.08 | $84.15 | $82.70 | 82,806 |
| 2021-07-08 | $82.68 | $83.51 | $82.42 | $82.83 | $81.40 | 48,197 |
| 2021-07-07 | $82.60 | $83.75 | $82.23 | $83.42 | $81.98 | 72,776 |
| 2021-07-06 | $83.30 | $83.31 | $81.02 | $82.52 | $81.09 | 74,968 |
| 2021-07-02 | $82.90 | $83.49 | $82.23 | $82.96 | $81.53 | 76,618 |
| 2021-07-01 | $82.31 | $83.33 | $82.00 | $82.85 | $81.42 | 65,539 |
| 2021-06-30 | $82.43 | $82.46 | $81.53 | $81.73 | $80.32 | 77,976 |
| 2021-06-29 | $83.85 | $83.85 | $81.88 | $82.24 | $80.82 | 65,431 |
| 2021-06-28 | $83.16 | $84.75 | $82.99 | $83.74 | $82.29 | 88,466 |
| 2021-06-25 | $83.11 | $83.11 | $81.75 | $82.87 | $81.44 | 544,629 |
| 2021-06-24 | $82.68 | $83.76 | $82.00 | $83.16 | $81.72 | 143,925 |
| 2021-06-23 | $83.96 | $83.96 | $80.48 | $82.02 | $80.60 | 1,188,498 |
| 2021-06-22 | $85.52 | $86.41 | $83.69 | $84.23 | $82.78 | 370,955 |
| 2021-06-21 | $84.80 | $85.95 | $84.44 | $85.75 | $84.27 | 108,059 |
| 2021-06-18 | $86.88 | $86.88 | $84.10 | $84.26 | $82.80 | 202,312 |
| 2021-06-17 | $86.17 | $87.94 | $85.82 | $87.25 | $85.74 | 102,452 |
| 2021-06-16 | $86.44 | $87.18 | $85.78 | $86.31 | $84.82 | 89,864 |
| 2021-06-15 | $87.15 | $87.29 | $85.84 | $86.40 | $84.91 | 135,799 |
| 2021-06-14 | $86.90 | $87.74 | $85.79 | $86.86 | $85.36 | 97,787 |
| 2021-06-11 | $86.46 | $87.24 | $85.45 | $86.90 | $85.40 | 67,032 |
| 2021-06-10 | $87.36 | $87.53 | $85.81 | $86.23 | $84.74 | 130,360 |
| 2021-06-09 | $88.25 | $88.61 | $86.74 | $87.05 | $85.55 | 102,137 |
| 2021-06-08 | $87.95 | $88.29 | $87.28 | $88.00 | $86.48 | 65,292 |
| 2021-06-07 | $85.79 | $87.87 | $85.78 | $87.74 | $86.22 | 93,118 |
| 2021-06-04 | $85.43 | $86.49 | $84.79 | $85.79 | $84.31 | 102,770 |
| 2021-06-03 | $84.69 | $86.34 | $84.48 | $85.99 | $84.50 | 86,923 |
| 2021-06-02 | $85.93 | $86.26 | $84.80 | $85.06 | $83.59 | 69,974 |
| 2021-06-01 | $86.22 | $86.75 | $85.17 | $85.59 | $84.11 | 106,715 |
| 2021-05-28 | $84.72 | $86.29 | $84.72 | $85.96 | $84.48 | 109,556 |
| 2021-05-27 | $84.70 | $85.19 | $84.04 | $84.90 | $83.43 | 119,307 |
| 2021-05-26 | $84.69 | $85.35 | $82.67 | $84.89 | $83.42 | 1,029,833 |
| 2021-05-25 | $81.25 | $87.11 | $80.29 | $84.80 | $83.34 | 407,102 |
| 2021-05-24 | $81.01 | $81.37 | $80.12 | $80.86 | $79.46 | 75,965 |
| 2021-05-21 | $81.14 | $81.49 | $80.11 | $80.52 | $79.13 | 78,600 |
| 2021-05-20 | $80.99 | $81.45 | $80.00 | $80.67 | $79.28 | 47,716 |
| 2021-05-19 | $80.35 | $81.05 | $79.76 | $80.82 | $79.42 | 46,768 |
| 2021-05-18 | $80.27 | $81.39 | $79.57 | $80.65 | $79.26 | 54,429 |
| 2021-05-17 | $79.73 | $80.95 | $78.96 | $80.62 | $79.23 | 69,765 |
| 2021-05-14 | $79.69 | $80.36 | $79.55 | $79.73 | $78.35 | 45,853 |
| 2021-05-13 | $77.84 | $79.89 | $77.84 | $79.03 | $77.66 | 52,035 |
| 2021-05-12 | $80.12 | $80.22 | $77.31 | $77.58 | $75.98 | 61,466 |
| 2021-05-11 | $80.22 | $81.14 | $79.22 | $80.59 | $78.93 | 73,645 |
| 2021-05-10 | $80.72 | $81.77 | $80.34 | $81.07 | $79.40 | 73,654 |
| 2021-05-07 | $79.65 | $80.90 | $79.06 | $80.67 | $79.00 | 55,881 |
| 2021-05-06 | $79.61 | $80.10 | $78.43 | $79.93 | $78.28 | 60,806 |
| 2021-05-05 | $80.91 | $80.91 | $78.72 | $79.84 | $78.19 | 66,560 |
| 2021-05-04 | $81.70 | $81.85 | $79.95 | $80.72 | $79.05 | 60,619 |
| 2021-05-03 | $82.52 | $83.20 | $81.71 | $82.14 | $80.44 | 32,276 |
| 2021-04-30 | $81.47 | $82.38 | $80.77 | $82.02 | $80.33 | 61,896 |
| 2021-04-29 | $81.68 | $82.40 | $80.49 | $81.64 | $79.95 | 33,636 |
| 2021-04-28 | $81.36 | $81.84 | $80.85 | $81.18 | $79.50 | 40,121 |
| 2021-04-27 | $83.32 | $83.32 | $81.00 | $81.70 | $80.01 | 41,574 |
| 2021-04-26 | $84.86 | $84.86 | $83.07 | $83.17 | $81.45 | 32,954 |
| 2021-04-23 | $84.69 | $85.37 | $83.75 | $84.37 | $82.63 | 30,476 |
| 2021-04-22 | $83.50 | $84.75 | $83.50 | $84.17 | $82.43 | 42,438 |
| 2021-04-21 | $83.27 | $84.33 | $82.94 | $83.77 | $82.04 | 29,154 |
| 2021-04-20 | $81.98 | $83.67 | $81.98 | $83.40 | $81.68 | 37,114 |
| 2021-04-19 | $83.02 | $83.02 | $81.32 | $82.37 | $80.67 | 37,865 |
| 2021-04-16 | $82.72 | $83.67 | $81.86 | $82.93 | $81.22 | 82,378 |
| 2021-04-15 | $81.30 | $82.18 | $81.10 | $82.18 | $80.48 | 53,340 |
| 2021-04-14 | $80.87 | $81.48 | $80.27 | $81.39 | $79.71 | 48,526 |
| 2021-04-13 | $81.06 | $81.94 | $80.42 | $81.87 | $80.18 | 27,792 |
| 2021-04-12 | $79.94 | $81.94 | $79.94 | $81.27 | $79.59 | 57,475 |
| 2021-04-09 | $79.02 | $79.85 | $78.63 | $79.72 | $78.07 | 36,817 |
| 2021-04-08 | $78.92 | $79.49 | $78.01 | $79.23 | $77.59 | 46,273 |
| 2021-04-07 | $79.96 | $80.06 | $78.34 | $78.64 | $77.02 | 38,408 |
| 2021-04-06 | $80.14 | $80.14 | $79.09 | $79.79 | $78.14 | 53,634 |
| 2021-04-05 | $79.56 | $80.38 | $79.24 | $79.79 | $78.14 | 38,680 |
| 2021-04-01 | $78.41 | $79.96 | $78.37 | $79.14 | $77.51 | 44,489 |
| 2021-03-31 | $78.43 | $79.08 | $77.33 | $79.02 | $77.39 | 103,390 |
| 2021-03-30 | $80.52 | $80.59 | $78.00 | $78.24 | $76.62 | 88,077 |
| 2021-03-29 | $79.30 | $81.16 | $78.96 | $80.66 | $78.99 | 45,903 |
| 2021-03-26 | $79.43 | $79.88 | $78.21 | $79.20 | $77.56 | 53,823 |
| 2021-03-25 | $77.46 | $79.25 | $76.72 | $78.84 | $77.21 | 78,709 |
| 2021-03-24 | $78.21 | $79.00 | $77.20 | $77.67 | $76.07 | 87,543 |
| 2021-03-23 | $78.34 | $79.24 | $77.76 | $77.76 | $76.15 | 81,301 |
| 2021-03-22 | $79.04 | $79.97 | $76.15 | $77.88 | $76.27 | 98,265 |
| 2021-03-19 | $77.45 | $79.47 | $76.03 | $79.09 | $77.46 | 361,925 |
| 2021-03-18 | $77.00 | $77.94 | $76.48 | $77.38 | $75.78 | 75,734 |
| 2021-03-17 | $78.05 | $78.05 | $76.56 | $76.86 | $75.27 | 60,900 |
| 2021-03-16 | $78.05 | $78.44 | $77.25 | $78.03 | $76.42 | 103,540 |
| 2021-03-15 | $77.79 | $78.86 | $77.01 | $77.72 | $76.12 | 127,750 |
| 2021-03-12 | $76.82 | $78.16 | $76.15 | $78.01 | $76.40 | 99,807 |
| 2021-03-11 | $75.98 | $77.52 | $75.29 | $76.55 | $74.97 | 108,149 |
| 2021-03-10 | $76.00 | $77.88 | $74.63 | $75.61 | $74.05 | 164,964 |
| 2021-03-09 | $72.36 | $76.50 | $72.36 | $74.83 | $73.28 | 168,786 |
| 2021-03-08 | $70.06 | $72.97 | $70.06 | $71.60 | $70.12 | 87,447 |
| 2021-03-05 | $69.56 | $72.34 | $69.18 | $70.68 | $69.22 | 127,417 |
| 2021-03-04 | $68.70 | $70.18 | $68.02 | $69.18 | $67.75 | 109,671 |
| 2021-03-03 | $70.33 | $70.65 | $68.55 | $68.81 | $67.39 | 95,512 |
| 2021-03-02 | $71.05 | $71.05 | $69.49 | $69.82 | $68.38 | 125,902 |
| 2021-03-01 | $70.08 | $71.34 | $68.08 | $69.02 | $67.59 | 113,844 |
| 2021-02-26 | $67.57 | $70.38 | $67.42 | $68.67 | $67.25 | 147,302 |
| 2021-02-25 | $71.49 | $72.53 | $67.09 | $67.52 | $66.13 | 150,789 |
| 2021-02-24 | $70.86 | $72.46 | $68.55 | $71.06 | $69.59 | 1,233,403 |
| 2021-02-23 | $73.05 | $74.06 | $68.37 | $71.10 | $69.63 | 441,974 |
| 2021-02-22 | $76.28 | $76.36 | $73.03 | $73.87 | $72.34 | 204,632 |
| 2021-02-19 | $76.73 | $77.37 | $75.72 | $76.49 | $74.91 | 100,252 |
| 2021-02-18 | $76.44 | $77.45 | $76.00 | $76.88 | $75.29 | 67,984 |
| 2021-02-17 | $77.55 | $77.63 | $76.20 | $76.38 | $74.80 | 97,563 |
| 2021-02-16 | $79.95 | $79.95 | $77.23 | $77.79 | $76.18 | 65,361 |
| 2021-02-12 | $80.84 | $81.35 | $79.12 | $79.29 | $77.65 | 59,311 |
| 2021-02-11 | $83.05 | $83.27 | $80.50 | $81.47 | $79.79 | 66,904 |
| 2021-02-10 | $85.32 | $85.62 | $81.82 | $82.67 | $80.69 | 123,019 |
| 2021-02-09 | $85.34 | $85.91 | $82.52 | $85.03 | $83.00 | 77,711 |
| 2021-02-08 | $83.59 | $85.20 | $82.52 | $85.20 | $83.16 | 89,930 |
| 2021-02-05 | $82.11 | $83.80 | $81.58 | $83.06 | $81.07 | 83,429 |
| 2021-02-04 | $80.23 | $81.71 | $79.12 | $81.71 | $79.76 | 80,286 |
| 2021-02-03 | $80.83 | $81.25 | $79.03 | $80.17 | $78.25 | 84,443 |
| 2021-02-02 | $80.62 | $81.61 | $79.69 | $80.95 | $79.01 | 84,209 |
| 2021-02-01 | $79.60 | $80.92 | $78.92 | $79.87 | $77.96 | 72,504 |
| 2021-01-29 | $78.67 | $80.79 | $77.41 | $79.60 | $77.70 | 115,511 |
| 2021-01-28 | $79.95 | $81.25 | $78.03 | $78.55 | $76.67 | 125,774 |
| 2021-01-27 | $81.38 | $81.73 | $75.75 | $77.89 | $76.03 | 1,356,830 |
| 2021-01-26 | $74.99 | $85.92 | $74.43 | $82.49 | $80.52 | 445,760 |
| 2021-01-25 | $73.56 | $74.43 | $72.30 | $73.33 | $71.58 | 80,940 |
| 2021-01-22 | $72.45 | $74.06 | $71.77 | $73.84 | $72.07 | 66,204 |
| 2021-01-21 | $72.89 | $73.23 | $71.51 | $72.81 | $71.07 | 66,037 |
| 2021-01-20 | $73.05 | $73.23 | $71.79 | $72.79 | $71.05 | 97,376 |
| 2021-01-19 | $72.22 | $73.13 | $70.75 | $73.01 | $71.26 | 89,167 |
| 2021-01-15 | $69.85 | $71.74 | $69.66 | $71.64 | $69.93 | 86,402 |
| 2021-01-14 | $70.43 | $70.55 | $69.75 | $70.29 | $68.61 | 92,031 |
| 2021-01-13 | $70.45 | $71.01 | $69.97 | $70.06 | $68.38 | 83,419 |
| 2021-01-12 | $70.82 | $70.82 | $69.35 | $70.25 | $68.57 | 50,788 |
| 2021-01-11 | $71.50 | $71.71 | $69.87 | $70.41 | $68.73 | 59,388 |
| 2021-01-08 | $72.63 | $72.96 | $70.75 | $72.37 | $70.64 | 52,320 |
| 2021-01-07 | $73.83 | $74.40 | $72.00 | $72.20 | $70.47 | 33,630 |
| 2021-01-06 | $71.36 | $74.13 | $71.36 | $73.88 | $72.11 | 74,441 |
| 2021-01-05 | $71.17 | $71.62 | $70.22 | $71.05 | $69.35 | 39,903 |
| 2021-01-04 | $72.87 | $72.89 | $70.52 | $71.03 | $69.33 | 52,675 |
| 2020-12-31 | $72.28 | $72.84 | $71.15 | $72.47 | $70.74 | 24,139 |
| 2020-12-30 | $71.55 | $72.48 | $70.61 | $71.92 | $70.20 | 34,063 |
| 2020-12-29 | $72.86 | $73.04 | $70.68 | $71.75 | $70.03 | 32,665 |
| 2020-12-28 | $71.30 | $72.49 | $71.30 | $72.38 | $70.65 | 19,979 |
| 2020-12-24 | $71.03 | $71.63 | $70.14 | $71.20 | $69.50 | 14,254 |
| 2020-12-23 | $71.29 | $71.29 | $70.05 | $70.65 | $68.96 | 31,738 |
| 2020-12-22 | $69.68 | $71.10 | $69.28 | $70.53 | $68.84 | 40,651 |
| 2020-12-21 | $70.96 | $71.00 | $68.04 | $69.87 | $68.20 | 44,756 |
| 2020-12-18 | $74.05 | $74.05 | $71.05 | $71.63 | $69.92 | 167,008 |
| 2020-12-17 | $73.48 | $73.70 | $72.54 | $73.57 | $71.81 | 38,283 |
| 2020-12-16 | $74.73 | $75.01 | $72.83 | $73.04 | $71.29 | 32,767 |
| 2020-12-15 | $73.90 | $74.55 | $73.68 | $74.32 | $72.54 | 40,361 |
| 2020-12-14 | $75.18 | $76.08 | $73.01 | $73.53 | $71.77 | 52,143 |
| 2020-12-11 | $72.75 | $75.00 | $72.75 | $74.58 | $72.80 | 41,036 |
| 2020-12-10 | $71.96 | $73.83 | $71.52 | $73.46 | $71.70 | 41,378 |
| 2020-12-09 | $71.33 | $72.71 | $70.69 | $71.96 | $70.24 | 34,392 |
| 2020-12-08 | $70.10 | $70.99 | $69.76 | $70.63 | $68.94 | 31,538 |
| 2020-12-07 | $70.30 | $70.66 | $69.23 | $70.31 | $68.63 | 41,870 |
| 2020-12-04 | $69.85 | $71.14 | $69.85 | $70.63 | $68.94 | 33,317 |
| 2020-12-03 | $70.23 | $70.60 | $69.25 | $69.59 | $67.93 | 24,900 |
| 2020-12-02 | $69.94 | $70.67 | $68.64 | $70.48 | $68.79 | 35,051 |
| 2020-12-01 | $69.49 | $70.09 | $68.84 | $69.85 | $68.18 | 43,818 |
| 2020-11-30 | $69.41 | $70.78 | $67.73 | $68.49 | $66.85 | 52,372 |
| 2020-11-27 | $71.52 | $71.52 | $68.88 | $69.60 | $67.94 | 34,736 |
| 2020-11-25 | $71.41 | $71.82 | $69.80 | $71.21 | $69.51 | 42,468 |
| 2020-11-24 | $71.90 | $72.58 | $70.64 | $71.75 | $70.03 | 51,788 |
| 2020-11-23 | $70.09 | $71.07 | $69.02 | $70.91 | $69.21 | 44,958 |
| 2020-11-20 | $68.83 | $70.04 | $68.68 | $69.89 | $68.22 | 40,829 |
| 2020-11-19 | $69.15 | $70.20 | $68.54 | $69.70 | $68.03 | 22,855 |
| 2020-11-18 | $72.25 | $72.62 | $69.50 | $69.63 | $67.96 | 35,109 |
| 2020-11-17 | $71.96 | $72.77 | $70.47 | $71.75 | $70.03 | 47,949 |
| 2020-11-16 | $72.03 | $72.36 | $70.52 | $72.36 | $70.63 | 38,907 |
| 2020-11-13 | $71.25 | $71.65 | $70.08 | $71.06 | $69.36 | 30,462 |
| 2020-11-12 | $73.16 | $73.25 | $69.09 | $70.79 | $69.10 | 34,854 |
| 2020-11-11 | $73.74 | $73.82 | $71.24 | $73.26 | $71.23 | 59,594 |
| 2020-11-10 | $69.51 | $73.94 | $69.51 | $73.45 | $71.42 | 54,895 |
| 2020-11-09 | $69.65 | $71.27 | $68.52 | $68.58 | $66.68 | 83,284 |
| 2020-11-06 | $67.83 | $67.83 | $66.60 | $66.85 | $65.00 | 23,704 |
| 2020-11-05 | $65.80 | $67.94 | $65.79 | $67.56 | $65.69 | 37,400 |
| 2020-11-04 | $67.11 | $68.05 | $65.07 | $65.56 | $63.75 | 21,487 |
| 2020-11-03 | $68.75 | $69.00 | $66.82 | $67.90 | $66.02 | 47,144 |
| 2020-11-02 | $65.00 | $69.25 | $65.00 | $67.74 | $65.87 | 64,468 |
| 2020-10-30 | $65.88 | $66.56 | $63.56 | $64.14 | $62.37 | 34,749 |
| 2020-10-29 | $66.35 | $66.43 | $65.30 | $66.32 | $64.49 | 24,198 |
| 2020-10-28 | $67.92 | $68.80 | $66.20 | $66.82 | $64.97 | 33,874 |
| 2020-10-27 | $68.53 | $69.85 | $68.53 | $68.97 | $67.06 | 26,594 |
| 2020-10-26 | $69.23 | $69.23 | $67.59 | $68.74 | $66.84 | 29,958 |
| 2020-10-23 | $68.71 | $70.14 | $68.71 | $69.70 | $67.77 | 27,450 |
| 2020-10-22 | $67.67 | $69.41 | $67.01 | $68.61 | $66.71 | 39,612 |
| 2020-10-21 | $66.42 | $67.43 | $66.42 | $67.43 | $65.56 | 21,049 |
| 2020-10-20 | $67.87 | $67.90 | $66.00 | $66.47 | $64.63 | 37,785 |
| 2020-10-19 | $67.17 | $67.81 | $66.68 | $67.33 | $65.47 | 37,393 |
| 2020-10-16 | $65.49 | $67.28 | $65.49 | $66.88 | $65.03 | 63,441 |
| 2020-10-15 | $64.31 | $66.14 | $64.15 | $65.78 | $63.96 | 28,552 |
| 2020-10-14 | $65.33 | $66.24 | $64.58 | $64.65 | $62.86 | 21,360 |
| 2020-10-13 | $66.50 | $66.77 | $65.06 | $65.52 | $63.71 | 24,849 |
| 2020-10-12 | $64.17 | $67.36 | $64.17 | $67.04 | $65.19 | 45,406 |
| 2020-10-09 | $64.35 | $64.80 | $63.70 | $64.28 | $62.50 | 22,842 |
| 2020-10-08 | $64.04 | $64.90 | $63.45 | $64.32 | $62.54 | 30,674 |
| 2020-10-07 | $63.32 | $63.83 | $62.78 | $63.35 | $61.60 | 47,513 |
| 2020-10-06 | $63.61 | $64.60 | $61.81 | $62.94 | $61.20 | 30,198 |
| 2020-10-05 | $63.37 | $64.05 | $62.25 | $63.18 | $61.43 | 27,051 |
| 2020-10-02 | $62.50 | $63.78 | $62.40 | $63.02 | $61.28 | 27,002 |
| 2020-10-01 | $62.18 | $63.50 | $62.01 | $63.42 | $61.67 | 38,116 |
| 2020-09-30 | $62.59 | $62.84 | $61.52 | $62.15 | $60.43 | 33,208 |
| 2020-09-29 | $62.37 | $63.46 | $61.58 | $62.48 | $60.75 | 23,636 |
| 2020-09-28 | $62.25 | $63.36 | $61.42 | $62.37 | $60.64 | 36,815 |
| 2020-09-25 | $60.27 | $61.57 | $60.25 | $61.57 | $59.87 | 28,028 |
| 2020-09-24 | $59.84 | $60.66 | $59.66 | $60.63 | $58.95 | 28,013 |
| 2020-09-23 | $61.45 | $61.45 | $59.61 | $59.64 | $57.99 | 41,578 |
| 2020-09-22 | $62.27 | $62.78 | $60.67 | $61.57 | $59.87 | 28,901 |
| 2020-09-21 | $61.44 | $62.68 | $61.17 | $62.09 | $60.37 | 44,602 |
| 2020-09-18 | $63.44 | $63.45 | $61.18 | $62.42 | $60.69 | 208,712 |
| 2020-09-17 | $63.13 | $64.48 | $62.53 | $62.80 | $61.06 | 31,990 |
| 2020-09-16 | $65.15 | $66.23 | $63.59 | $63.82 | $62.05 | 48,997 |
| 2020-09-15 | $63.87 | $64.79 | $63.87 | $64.52 | $62.74 | 42,071 |
| 2020-09-14 | $62.35 | $63.84 | $62.35 | $63.75 | $61.99 | 42,919 |
| 2020-09-11 | $63.16 | $63.50 | $61.79 | $61.87 | $60.16 | 32,133 |
| 2020-09-10 | $64.19 | $64.65 | $63.04 | $63.04 | $61.30 | 41,866 |
| 2020-09-09 | $62.68 | $65.20 | $62.17 | $64.02 | $62.25 | 74,556 |
| 2020-09-08 | $63.57 | $63.57 | $61.71 | $62.36 | $60.63 | 38,527 |
| 2020-09-04 | $65.15 | $65.16 | $63.18 | $63.90 | $62.13 | 26,943 |
| 2020-09-03 | $65.40 | $65.88 | $64.19 | $64.52 | $62.74 | 36,528 |
| 2020-09-02 | $64.04 | $65.77 | $63.85 | $65.41 | $63.60 | 28,535 |
| 2020-09-01 | $63.84 | $64.24 | $63.00 | $64.10 | $62.33 | 38,611 |
| 2020-08-31 | $64.62 | $65.18 | $64.03 | $64.13 | $62.36 | 40,371 |
| 2020-08-28 | $65.80 | $65.80 | $64.62 | $64.83 | $63.04 | 27,182 |
| 2020-08-27 | $64.42 | $65.99 | $64.09 | $65.33 | $63.52 | 46,937 |
| 2020-08-26 | $64.44 | $64.86 | $63.85 | $64.09 | $62.32 | 40,505 |
| 2020-08-25 | $65.09 | $65.09 | $64.19 | $64.66 | $62.87 | 25,184 |
| 2020-08-24 | $64.93 | $64.98 | $63.79 | $64.78 | $62.99 | 31,094 |
| 2020-08-21 | $65.02 | $65.17 | $63.92 | $64.79 | $63.00 | 33,626 |
| 2020-08-20 | $65.08 | $65.73 | $64.75 | $65.24 | $63.44 | 26,136 |
| 2020-08-19 | $66.62 | $66.68 | $65.21 | $65.49 | $63.68 | 28,141 |
| 2020-08-18 | $66.64 | $66.64 | $65.47 | $66.55 | $64.71 | 37,611 |
| 2020-08-17 | $67.40 | $67.58 | $66.44 | $66.81 | $64.96 | 24,465 |
| 2020-08-14 | $67.69 | $67.92 | $66.67 | $67.43 | $65.56 | 15,613 |
| 2020-08-13 | $67.74 | $68.53 | $67.01 | $67.91 | $66.03 | 30,998 |
| 2020-08-12 | $68.39 | $69.36 | $67.28 | $68.16 | $66.03 | 56,993 |
| 2020-08-11 | $69.63 | $69.75 | $67.22 | $67.83 | $65.71 | 34,624 |
| 2020-08-10 | $69.45 | $69.89 | $69.04 | $69.35 | $67.18 | 32,205 |
| 2020-08-07 | $65.63 | $69.72 | $65.43 | $69.58 | $67.40 | 49,357 |
| 2020-08-06 | $65.55 | $66.51 | $65.14 | $66.10 | $64.03 | 20,674 |
| 2020-08-05 | $65.94 | $66.00 | $65.23 | $65.74 | $63.68 | 22,063 |
| 2020-08-04 | $65.83 | $65.85 | $64.72 | $65.60 | $63.55 | 38,565 |
| 2020-08-03 | $64.65 | $66.02 | $63.67 | $66.02 | $63.95 | 47,452 |
| 2020-07-31 | $65.02 | $66.38 | $62.95 | $64.06 | $62.05 | 59,670 |
| 2020-07-30 | $66.62 | $66.96 | $64.86 | $64.90 | $62.87 | 28,195 |
| 2020-07-29 | $66.39 | $67.75 | $66.39 | $67.36 | $65.25 | 43,759 |
| 2020-07-28 | $66.13 | $66.57 | $65.78 | $65.92 | $63.86 | 26,305 |
| 2020-07-27 | $66.82 | $66.94 | $65.40 | $66.08 | $64.01 | 36,476 |
| 2020-07-24 | $67.15 | $67.36 | $66.45 | $66.95 | $64.85 | 46,571 |
| 2020-07-23 | $67.24 | $67.77 | $66.65 | $67.11 | $65.01 | 33,911 |
| 2020-07-22 | $66.57 | $67.67 | $66.35 | $67.15 | $65.05 | 42,028 |
| 2020-07-21 | $66.78 | $67.66 | $66.51 | $67.00 | $64.90 | 56,498 |
| 2020-07-20 | $66.26 | $66.77 | $65.55 | $66.08 | $64.01 | 52,582 |
| 2020-07-17 | $64.55 | $66.76 | $64.55 | $66.53 | $64.45 | 40,171 |
| 2020-07-16 | $63.85 | $64.79 | $63.09 | $64.68 | $62.65 | 83,557 |
| 2020-07-15 | $64.40 | $64.84 | $63.03 | $64.02 | $62.01 | 74,027 |
| 2020-07-14 | $62.93 | $63.97 | $62.42 | $63.06 | $61.09 | 40,078 |
| 2020-07-13 | $63.84 | $63.88 | $62.57 | $62.76 | $60.79 | 39,778 |
| 2020-07-10 | $62.70 | $63.75 | $62.70 | $63.64 | $61.65 | 53,068 |
| 2020-07-09 | $64.15 | $64.15 | $61.55 | $62.35 | $60.40 | 55,868 |
| 2020-07-08 | $64.51 | $64.82 | $63.31 | $64.44 | $62.42 | 35,370 |
| 2020-07-07 | $66.25 | $66.25 | $64.26 | $64.58 | $62.56 | 51,700 |
| 2020-07-06 | $68.54 | $68.54 | $66.26 | $66.60 | $64.51 | 68,905 |
| 2020-07-02 | $67.99 | $68.27 | $66.94 | $67.65 | $65.53 | 44,471 |
| 2020-07-01 | $67.12 | $68.69 | $64.31 | $67.21 | $65.11 | 66,993 |
| 2020-06-30 | $65.35 | $67.55 | $65.35 | $67.18 | $65.08 | 62,192 |
| 2020-06-29 | $62.31 | $66.74 | $62.31 | $65.92 | $63.86 | 80,708 |
| 2020-06-26 | $63.66 | $64.81 | $61.50 | $61.50 | $59.57 | 263,334 |
| 2020-06-25 | $64.63 | $64.63 | $62.50 | $63.76 | $61.76 | 103,981 |
| 2020-06-24 | $66.00 | $66.00 | $64.21 | $64.73 | $62.70 | 70,033 |
| 2020-06-23 | $66.68 | $66.68 | $65.44 | $66.31 | $64.23 | 48,471 |
| 2020-06-22 | $67.22 | $67.48 | $66.03 | $66.48 | $64.40 | 57,020 |
| 2020-06-19 | $68.60 | $68.66 | $67.33 | $67.54 | $65.42 | 112,326 |
| 2020-06-18 | $68.45 | $68.69 | $67.56 | $68.10 | $65.97 | 31,539 |
| 2020-06-17 | $70.00 | $70.00 | $68.07 | $68.56 | $66.41 | 39,992 |
| 2020-06-16 | $72.23 | $72.24 | $69.19 | $69.38 | $67.21 | 55,672 |
| 2020-06-15 | $67.55 | $72.00 | $66.85 | $70.56 | $68.35 | 97,955 |
| 2020-06-12 | $69.58 | $69.58 | $66.60 | $68.04 | $65.91 | 94,229 |
| 2020-06-11 | $66.86 | $68.34 | $66.23 | $67.68 | $65.56 | 86,453 |
| 2020-06-10 | $69.02 | $69.76 | $68.42 | $68.85 | $66.69 | 43,173 |
| 2020-06-09 | $68.95 | $69.72 | $67.98 | $68.75 | $66.60 | 36,085 |
| 2020-06-08 | $70.39 | $70.74 | $69.14 | $69.42 | $67.25 | 63,452 |
| 2020-06-05 | $69.95 | $72.41 | $69.84 | $69.95 | $67.76 | 77,801 |
| 2020-06-04 | $69.41 | $69.41 | $67.80 | $68.45 | $66.31 | 35,662 |
| 2020-06-03 | $68.77 | $71.26 | $68.53 | $69.74 | $67.56 | 59,805 |
| 2020-06-02 | $67.84 | $68.54 | $66.41 | $68.29 | $66.15 | 54,610 |
| 2020-06-01 | $68.22 | $68.22 | $67.20 | $67.26 | $65.15 | 62,298 |
| 2020-05-29 | $65.69 | $68.05 | $64.88 | $67.86 | $65.73 | 65,402 |
| 2020-05-28 | $67.30 | $68.87 | $65.61 | $65.94 | $63.87 | 65,101 |
| 2020-05-27 | $66.51 | $66.81 | $65.05 | $66.52 | $64.44 | 62,030 |
| 2020-05-26 | $65.69 | $66.39 | $64.71 | $65.35 | $63.30 | 76,141 |
| 2020-05-22 | $62.94 | $63.87 | $62.47 | $63.80 | $61.80 | 38,757 |
| 2020-05-21 | $62.38 | $63.46 | $61.98 | $62.52 | $60.56 | 44,044 |
| 2020-05-20 | $62.20 | $63.20 | $61.30 | $62.36 | $60.41 | 52,082 |
| 2020-05-19 | $63.11 | $63.66 | $61.21 | $61.28 | $59.36 | 55,917 |
| 2020-05-18 | $61.24 | $64.00 | $61.24 | $63.55 | $61.56 | 112,328 |
| 2020-05-15 | $59.50 | $60.22 | $58.38 | $60.22 | $58.33 | 100,000 |
| 2020-05-14 | $60.14 | $60.45 | $58.63 | $59.62 | $57.75 | 105,824 |
| 2020-05-13 | $60.94 | $61.60 | $59.44 | $61.25 | $59.08 | 51,136 |
| 2020-05-12 | $61.93 | $61.93 | $60.60 | $61.15 | $58.98 | 60,937 |
| 2020-05-11 | $61.30 | $62.39 | $59.79 | $61.77 | $59.58 | 47,293 |
| 2020-05-08 | $62.55 | $62.70 | $61.74 | $62.10 | $59.90 | 48,195 |
| 2020-05-07 | $62.28 | $63.23 | $60.90 | $61.88 | $59.69 | 56,208 |
| 2020-05-06 | $62.34 | $63.69 | $61.11 | $61.11 | $58.94 | 69,422 |
| 2020-05-05 | $61.27 | $62.30 | $61.03 | $61.81 | $59.62 | 71,895 |
| 2020-05-04 | $60.13 | $61.17 | $59.31 | $61.04 | $58.88 | 113,847 |
| 2020-05-01 | $59.45 | $60.56 | $59.45 | $60.01 | $57.88 | 83,491 |
| 2020-04-30 | $61.76 | $62.26 | $59.46 | $60.30 | $58.16 | 117,050 |
| 2020-04-29 | $61.74 | $63.17 | $60.66 | $62.75 | $60.52 | 191,752 |
| 2020-04-28 | $60.47 | $60.98 | $59.95 | $60.50 | $58.35 | 67,585 |
| 2020-04-27 | $59.25 | $59.70 | $58.90 | $59.20 | $57.10 | 44,643 |
| 2020-04-24 | $58.61 | $59.63 | $58.11 | $59.10 | $57.00 | 51,128 |
| 2020-04-23 | $59.32 | $59.49 | $57.90 | $58.66 | $56.58 | 56,616 |
| 2020-04-22 | $58.33 | $59.05 | $57.70 | $58.77 | $56.69 | 47,987 |
| 2020-04-21 | $56.74 | $57.64 | $56.44 | $57.00 | $54.98 | 42,374 |
| 2020-04-20 | $59.82 | $60.16 | $57.70 | $58.52 | $56.44 | 32,950 |
| 2020-04-17 | $61.42 | $61.98 | $60.30 | $61.36 | $59.18 | 53,658 |
| 2020-04-16 | $59.55 | $60.62 | $58.00 | $60.29 | $58.15 | 60,621 |
| 2020-04-15 | $61.28 | $61.29 | $58.74 | $59.00 | $56.91 | 65,123 |
| 2020-04-14 | $63.49 | $64.00 | $60.95 | $63.30 | $61.06 | 75,423 |
| 2020-04-13 | $62.24 | $62.61 | $60.88 | $62.37 | $60.16 | 39,774 |
| 2020-04-09 | $62.21 | $63.88 | $60.88 | $62.94 | $60.71 | 77,533 |
| 2020-04-08 | $59.69 | $61.27 | $58.83 | $60.56 | $58.41 | 68,372 |
| 2020-04-07 | $61.83 | $62.62 | $57.39 | $58.28 | $56.21 | 92,354 |
| 2020-04-06 | $59.44 | $61.92 | $58.76 | $60.88 | $58.72 | 78,710 |
| 2020-04-03 | $56.96 | $57.92 | $54.30 | $56.66 | $54.65 | 47,011 |
| 2020-04-02 | $53.70 | $57.99 | $53.70 | $57.64 | $55.60 | 70,447 |
| 2020-04-01 | $58.93 | $58.93 | $53.79 | $54.24 | $52.32 | 64,202 |
| 2020-03-31 | $61.03 | $61.03 | $57.95 | $60.12 | $57.99 | 76,490 |
| 2020-03-30 | $57.87 | $62.34 | $55.77 | $61.47 | $59.29 | 93,350 |
| 2020-03-27 | $53.89 | $59.83 | $53.34 | $57.23 | $55.20 | 70,851 |
| 2020-03-26 | $54.25 | $57.95 | $52.31 | $55.65 | $53.68 | 138,645 |
| 2020-03-25 | $56.39 | $58.80 | $53.20 | $53.82 | $51.91 | 71,464 |
| 2020-03-24 | $57.25 | $59.82 | $52.54 | $56.39 | $54.39 | 98,403 |
| 2020-03-23 | $56.41 | $59.00 | $51.01 | $54.88 | $52.93 | 114,318 |
| 2020-03-20 | $57.17 | $59.98 | $54.43 | $56.86 | $54.84 | 173,728 |
| 2020-03-19 | $55.56 | $59.37 | $53.33 | $57.39 | $55.35 | 119,855 |
| 2020-03-18 | $57.43 | $61.52 | $55.00 | $56.31 | $54.31 | 108,100 |
| 2020-03-17 | $50.17 | $61.70 | $48.79 | $61.35 | $59.17 | 121,928 |
| 2020-03-16 | $52.53 | $53.60 | $48.79 | $49.45 | $47.70 | 108,765 |
| 2020-03-13 | $55.24 | $56.79 | $52.18 | $55.54 | $53.57 | 169,248 |
| 2020-03-12 | $56.00 | $57.49 | $52.73 | $53.61 | $51.71 | 121,594 |
| 2020-03-11 | $64.17 | $64.69 | $58.36 | $58.52 | $56.44 | 77,730 |
| 2020-03-10 | $65.26 | $66.15 | $62.73 | $65.08 | $62.77 | 85,198 |
| 2020-03-09 | $64.61 | $67.11 | $62.75 | $64.08 | $61.81 | 70,626 |
| 2020-03-06 | $64.26 | $67.81 | $62.68 | $67.61 | $65.21 | 75,608 |
| 2020-03-05 | $65.28 | $65.82 | $64.21 | $65.67 | $63.34 | 70,674 |
| 2020-03-04 | $64.34 | $66.66 | $63.76 | $66.47 | $64.11 | 64,683 |
| 2020-03-03 | $64.24 | $64.86 | $62.07 | $63.26 | $61.02 | 82,921 |
| 2020-03-02 | $59.97 | $64.44 | $59.63 | $64.43 | $62.15 | 80,595 |
| 2020-02-28 | $59.38 | $60.33 | $56.00 | $59.47 | $57.36 | 162,989 |
| 2020-02-27 | $65.07 | $65.64 | $61.88 | $61.90 | $59.70 | 67,933 |
| 2020-02-26 | $65.06 | $65.91 | $64.79 | $65.53 | $63.21 | 44,015 |
| 2020-02-25 | $67.01 | $67.10 | $64.68 | $64.84 | $62.54 | 51,751 |
| 2020-02-24 | $67.49 | $68.22 | $66.51 | $66.84 | $64.47 | 41,672 |
| 2020-02-21 | $67.86 | $68.91 | $66.96 | $68.26 | $65.84 | 39,710 |
| 2020-02-20 | $67.91 | $68.50 | $66.24 | $67.61 | $65.21 | 43,837 |
| 2020-02-19 | $69.53 | $69.53 | $67.81 | $67.88 | $65.47 | 41,030 |
| 2020-02-18 | $69.29 | $69.92 | $69.17 | $69.45 | $66.99 | 33,187 |
| 2020-02-14 | $69.42 | $69.82 | $69.04 | $69.26 | $66.80 | 33,125 |
| 2020-02-13 | $67.84 | $69.45 | $67.84 | $69.44 | $66.98 | 51,394 |
| 2020-02-12 | $67.82 | $68.16 | $67.04 | $68.14 | $65.48 | 43,546 |
| 2020-02-11 | $68.90 | $69.52 | $67.62 | $67.71 | $65.07 | 40,197 |
| 2020-02-10 | $68.29 | $68.83 | $68.18 | $68.72 | $66.04 | 28,335 |
| 2020-02-07 | $68.10 | $68.54 | $67.81 | $68.15 | $65.49 | 33,866 |
| 2020-02-06 | $67.79 | $68.00 | $67.35 | $67.97 | $65.32 | 30,996 |
| 2020-02-05 | $67.00 | $67.68 | $66.54 | $67.46 | $64.83 | 56,469 |
| 2020-02-04 | $66.96 | $67.39 | $66.51 | $66.57 | $63.97 | 54,895 |
| 2020-02-03 | $65.20 | $66.56 | $65.20 | $66.44 | $63.85 | 46,225 |
| 2020-01-31 | $66.92 | $67.11 | $65.11 | $65.26 | $62.71 | 48,244 |
| 2020-01-30 | $66.84 | $66.97 | $65.77 | $66.91 | $64.30 | 43,204 |
| 2020-01-29 | $66.36 | $67.06 | $65.72 | $66.87 | $64.26 | 57,152 |
| 2020-01-28 | $66.15 | $67.19 | $65.85 | $66.30 | $63.71 | 45,937 |
| 2020-01-27 | $65.85 | $66.47 | $65.79 | $65.97 | $63.40 | 65,673 |
| 2020-01-24 | $66.85 | $67.02 | $65.75 | $65.89 | $63.32 | 54,977 |
| 2020-01-23 | $66.71 | $66.82 | $66.06 | $66.70 | $64.10 | 68,107 |
| 2020-01-22 | $66.86 | $66.91 | $66.30 | $66.74 | $64.14 | 68,167 |
| 2020-01-21 | $66.05 | $66.68 | $65.52 | $66.54 | $63.94 | 82,877 |
| 2020-01-17 | $64.90 | $66.19 | $64.27 | $66.13 | $63.55 | 78,989 |
| 2020-01-16 | $63.43 | $64.81 | $63.43 | $64.77 | $62.24 | 51,130 |
| 2020-01-15 | $62.33 | $63.34 | $62.03 | $63.28 | $60.81 | 35,165 |
| 2020-01-14 | $62.40 | $62.80 | $61.91 | $62.21 | $59.78 | 41,312 |
| 2020-01-13 | $61.44 | $62.73 | $61.44 | $62.66 | $60.22 | 49,491 |
| 2020-01-10 | $61.30 | $61.70 | $60.65 | $61.34 | $58.95 | 55,426 |
| 2020-01-09 | $61.44 | $61.98 | $61.20 | $61.43 | $59.03 | 58,219 |
| 2020-01-08 | $60.95 | $61.33 | $60.56 | $61.30 | $58.91 | 123,662 |
| 2020-01-07 | $61.09 | $61.30 | $60.50 | $60.95 | $58.57 | 61,950 |
| 2020-01-06 | $61.84 | $62.21 | $60.96 | $61.34 | $58.95 | 72,575 |
| 2020-01-03 | $61.95 | $62.72 | $61.95 | $62.25 | $59.82 | 63,049 |
| 2020-01-02 | $64.08 | $64.08 | $61.85 | $62.22 | $59.79 | 55,908 |
| 2019-12-31 | $63.49 | $63.96 | $63.29 | $63.57 | $61.09 | 70,465 |
| 2019-12-30 | $63.37 | $63.83 | $62.92 | $63.56 | $61.08 | 65,503 |
| 2019-12-27 | $63.28 | $63.72 | $62.83 | $63.46 | $60.98 | 81,264 |
| 2019-12-26 | $63.00 | $63.41 | $62.62 | $63.23 | $60.76 | 47,248 |
| 2019-12-24 | $62.75 | $63.07 | $61.81 | $63.00 | $60.54 | 33,308 |
| 2019-12-23 | $62.85 | $62.85 | $62.01 | $62.55 | $60.11 | 61,798 |
| 2019-12-20 | $63.39 | $63.48 | $62.60 | $62.88 | $60.43 | 210,540 |
| 2019-12-19 | $63.41 | $63.91 | $63.10 | $63.34 | $60.87 | 59,669 |
| 2019-12-18 | $63.43 | $63.83 | $62.70 | $63.40 | $60.93 | 100,828 |
| 2019-12-17 | $63.80 | $64.52 | $62.89 | $63.24 | $60.77 | 92,772 |
| 2019-12-16 | $62.82 | $63.74 | $62.64 | $63.74 | $61.25 | 52,856 |
| 2019-12-13 | $63.16 | $63.34 | $62.50 | $62.79 | $60.34 | 71,939 |
| 2019-12-12 | $64.06 | $64.63 | $62.84 | $63.12 | $60.66 | 88,278 |
| 2019-12-11 | $63.53 | $64.39 | $63.20 | $64.17 | $61.67 | 58,209 |
| 2019-12-10 | $63.20 | $63.80 | $63.05 | $63.39 | $60.92 | 98,609 |
| 2019-12-09 | $63.32 | $63.49 | $62.72 | $63.15 | $60.69 | 48,528 |
| 2019-12-06 | $62.46 | $63.37 | $62.22 | $63.37 | $60.90 | 69,592 |
| 2019-12-05 | $62.38 | $62.66 | $61.85 | $62.55 | $60.11 | 76,655 |
| 2019-12-04 | $61.88 | $62.67 | $61.71 | $62.29 | $59.86 | 73,568 |
| 2019-12-03 | $61.72 | $62.04 | $60.86 | $61.56 | $59.16 | 77,407 |
| 2019-12-02 | $62.85 | $62.95 | $61.55 | $61.66 | $59.25 | 53,426 |
| 2019-11-29 | $62.68 | $62.90 | $62.30 | $62.81 | $60.36 | 34,487 |
| 2019-11-27 | $62.06 | $62.82 | $61.72 | $62.67 | $60.23 | 69,746 |
| 2019-11-26 | $62.00 | $62.58 | $61.43 | $61.82 | $59.41 | 85,057 |
| 2019-11-25 | $61.58 | $62.39 | $61.34 | $62.05 | $59.63 | 71,487 |
| 2019-11-22 | $62.42 | $62.42 | $61.30 | $61.50 | $59.10 | 73,010 |
| 2019-11-21 | $63.61 | $63.61 | $61.61 | $62.39 | $59.96 | 115,745 |
| 2019-11-20 | $60.50 | $64.22 | $60.00 | $63.50 | $61.02 | 287,024 |
| 2019-11-19 | $60.64 | $62.11 | $60.46 | $62.04 | $59.62 | 76,200 |
| 2019-11-18 | $60.13 | $60.88 | $60.03 | $60.56 | $58.20 | 52,081 |
| 2019-11-15 | $60.47 | $60.50 | $58.99 | $60.04 | $57.70 | 53,123 |
| 2019-11-14 | $60.72 | $61.02 | $60.19 | $60.30 | $57.95 | 55,008 |
| 2019-11-13 | $60.32 | $61.24 | $60.32 | $60.84 | $58.22 | 44,557 |
| 2019-11-12 | $59.26 | $60.64 | $58.91 | $60.31 | $57.71 | 76,039 |
| 2019-11-11 | $59.33 | $60.26 | $58.75 | $59.03 | $56.49 | 96,631 |
| 2019-11-08 | $61.04 | $61.75 | $59.30 | $59.39 | $56.83 | 127,979 |
| 2019-11-07 | $63.49 | $63.49 | $60.43 | $61.07 | $58.44 | 57,546 |
| 2019-11-06 | $63.36 | $63.77 | $62.95 | $63.57 | $60.83 | 42,759 |
| 2019-11-05 | $64.50 | $64.91 | $63.07 | $63.17 | $60.45 | 60,919 |
| 2019-11-04 | $66.70 | $66.90 | $64.04 | $64.72 | $61.93 | 67,195 |
| 2019-11-01 | $67.11 | $67.69 | $66.40 | $66.50 | $63.64 | 74,972 |
| 2019-10-31 | $66.44 | $67.50 | $66.17 | $67.25 | $64.35 | 39,928 |
| 2019-10-30 | $65.12 | $66.56 | $65.12 | $66.19 | $63.34 | 42,337 |
| 2019-10-29 | $64.75 | $65.08 | $64.04 | $65.03 | $62.23 | 40,534 |
| 2019-10-28 | $65.34 | $65.45 | $64.68 | $64.78 | $61.99 | 25,966 |
| 2019-10-25 | $65.60 | $65.61 | $64.84 | $65.29 | $62.48 | 34,119 |
| 2019-10-24 | $66.42 | $66.77 | $65.43 | $65.58 | $62.76 | 45,879 |
| 2019-10-23 | $66.11 | $67.13 | $65.85 | $66.29 | $63.43 | 63,686 |
| 2019-10-22 | $65.39 | $66.10 | $65.34 | $65.89 | $63.05 | 39,502 |
| 2019-10-21 | $65.59 | $65.59 | $64.59 | $65.12 | $62.31 | 52,069 |
| 2019-10-18 | $65.28 | $65.59 | $64.69 | $65.11 | $62.31 | 54,832 |
| 2019-10-17 | $64.76 | $65.70 | $64.68 | $65.49 | $62.67 | 48,834 |
| 2019-10-16 | $64.07 | $64.87 | $63.21 | $64.71 | $61.92 | 45,848 |
| 2019-10-15 | $64.44 | $64.74 | $63.91 | $64.08 | $61.32 | 31,687 |
| 2019-10-14 | $64.94 | $64.94 | $64.11 | $64.38 | $61.61 | 26,377 |
| 2019-10-11 | $64.83 | $66.08 | $64.44 | $64.84 | $62.05 | 63,043 |
| 2019-10-10 | $64.35 | $64.84 | $64.06 | $64.48 | $61.70 | 31,823 |
| 2019-10-09 | $64.22 | $64.78 | $62.92 | $64.27 | $61.50 | 51,882 |
| 2019-10-08 | $64.04 | $64.28 | $63.40 | $63.74 | $60.99 | 59,198 |
| 2019-10-07 | $64.64 | $64.80 | $63.83 | $64.22 | $61.45 | 99,315 |
| 2019-10-04 | $63.62 | $64.82 | $63.47 | $64.61 | $61.83 | 81,416 |
| 2019-10-03 | $63.83 | $64.40 | $63.19 | $63.29 | $60.56 | 59,346 |
| 2019-10-02 | $64.13 | $64.93 | $63.51 | $63.80 | $61.05 | 59,992 |
| 2019-10-01 | $65.22 | $65.60 | $64.12 | $64.37 | $61.60 | 67,296 |
| 2019-09-30 | $65.50 | $66.10 | $64.92 | $64.96 | $62.16 | 72,202 |
| 2019-09-27 | $65.09 | $65.65 | $64.68 | $65.07 | $62.27 | 77,683 |
| 2019-09-26 | $64.70 | $65.28 | $63.50 | $64.72 | $61.93 | 89,642 |
| 2019-09-25 | $63.12 | $65.39 | $63.00 | $64.46 | $61.68 | 149,368 |
| 2019-09-24 | $63.30 | $63.78 | $62.73 | $62.82 | $60.11 | 62,159 |
| 2019-09-23 | $63.39 | $64.34 | $62.83 | $62.87 | $60.16 | 58,400 |
| 2019-09-20 | $63.93 | $64.05 | $62.81 | $63.66 | $60.92 | 138,578 |
| 2019-09-19 | $63.83 | $65.13 | $63.83 | $64.12 | $61.36 | 63,734 |
| 2019-09-18 | $63.07 | $64.24 | $63.07 | $63.54 | $60.80 | 61,649 |
| 2019-09-17 | $61.87 | $63.51 | $61.78 | $63.10 | $60.38 | 62,798 |
| 2019-09-16 | $61.76 | $62.57 | $61.76 | $61.85 | $59.19 | 66,427 |
| 2019-09-13 | $61.68 | $62.43 | $61.16 | $61.89 | $59.22 | 57,142 |
| 2019-09-12 | $60.87 | $61.91 | $60.36 | $61.61 | $58.96 | 68,375 |
| 2019-09-11 | $59.11 | $60.99 | $59.11 | $60.51 | $57.90 | 72,402 |
| 2019-09-10 | $58.48 | $59.05 | $57.92 | $58.97 | $56.43 | 57,069 |
| 2019-09-09 | $60.40 | $60.40 | $57.75 | $58.36 | $55.85 | 81,070 |
| 2019-09-06 | $61.25 | $61.41 | $59.95 | $60.30 | $57.70 | 54,007 |
| 2019-09-05 | $61.22 | $61.79 | $60.66 | $61.29 | $58.65 | 59,454 |
| 2019-09-04 | $61.69 | $61.79 | $60.96 | $61.19 | $58.55 | 60,126 |
| 2019-09-03 | $61.19 | $62.35 | $61.18 | $61.42 | $58.77 | 67,125 |
| 2019-08-30 | $61.07 | $61.43 | $60.35 | $61.04 | $58.41 | 41,087 |
| 2019-08-29 | $60.34 | $61.30 | $60.29 | $60.94 | $58.31 | 41,267 |
| 2019-08-28 | $59.92 | $60.09 | $59.57 | $59.96 | $57.38 | 46,839 |
| 2019-08-27 | $61.00 | $61.34 | $59.74 | $59.78 | $57.20 | 87,065 |
| 2019-08-26 | $60.08 | $60.74 | $59.42 | $60.73 | $58.11 | 55,261 |
| 2019-08-23 | $61.20 | $61.49 | $59.47 | $59.54 | $56.98 | 71,086 |
| 2019-08-22 | $60.62 | $61.52 | $59.80 | $61.19 | $58.55 | 65,194 |
| 2019-08-21 | $60.71 | $60.74 | $59.84 | $60.43 | $57.83 | 70,179 |
| 2019-08-20 | $60.93 | $61.15 | $60.29 | $60.47 | $57.87 | 54,922 |
| 2019-08-19 | $60.82 | $61.36 | $60.54 | $60.95 | $58.32 | 77,599 |
| 2019-08-16 | $60.50 | $60.96 | $60.32 | $60.81 | $58.19 | 64,602 |
| 2019-08-15 | $60.02 | $61.09 | $59.45 | $60.41 | $57.81 | 66,779 |
| 2019-08-14 | $60.00 | $60.75 | $59.70 | $59.91 | $57.33 | 53,494 |
| 2019-08-13 | $59.60 | $60.65 | $59.33 | $60.38 | $57.55 | 44,690 |
| 2019-08-12 | $59.48 | $59.87 | $58.97 | $59.66 | $56.86 | 67,596 |
| 2019-08-09 | $59.02 | $59.75 | $58.79 | $59.60 | $56.81 | 55,047 |
| 2019-08-08 | $57.64 | $59.76 | $57.64 | $59.08 | $56.31 | 95,978 |
| 2019-08-07 | $57.36 | $58.11 | $56.57 | $57.53 | $54.83 | 36,154 |
| 2019-08-06 | $56.88 | $57.58 | $55.97 | $57.39 | $54.70 | 77,885 |
| 2019-08-05 | $57.20 | $57.50 | $55.30 | $56.84 | $54.17 | 159,986 |
| 2019-08-02 | $57.54 | $58.24 | $55.62 | $58.02 | $55.30 | 146,179 |
| 2019-08-01 | $62.54 | $62.54 | $57.38 | $58.03 | $55.31 | 121,528 |
| 2019-07-31 | $62.28 | $63.53 | $62.10 | $62.63 | $59.69 | 94,891 |
| 2019-07-30 | $61.22 | $62.62 | $61.22 | $62.07 | $59.16 | 66,612 |
| 2019-07-29 | $61.55 | $61.64 | $61.06 | $61.40 | $58.52 | 45,252 |
| 2019-07-26 | $60.50 | $61.49 | $59.96 | $61.43 | $58.55 | 48,207 |
| 2019-07-25 | $60.77 | $61.08 | $60.39 | $60.44 | $57.61 | 52,904 |
| 2019-07-24 | $60.09 | $60.92 | $59.40 | $60.82 | $57.97 | 60,936 |
| 2019-07-23 | $60.00 | $60.18 | $59.25 | $60.09 | $57.27 | 37,276 |
| 2019-07-22 | $59.55 | $60.04 | $58.71 | $59.93 | $57.12 | 52,118 |
| 2019-07-19 | $60.29 | $60.48 | $59.41 | $59.45 | $56.66 | 32,398 |
| 2019-07-18 | $60.78 | $60.83 | $59.75 | $60.58 | $57.74 | 50,240 |
| 2019-07-17 | $59.62 | $60.72 | $59.62 | $60.64 | $57.80 | 42,302 |
| 2019-07-16 | $58.82 | $59.61 | $58.82 | $59.53 | $56.74 | 33,172 |
| 2019-07-15 | $59.59 | $59.59 | $59.01 | $59.10 | $56.33 | 24,738 |
| 2019-07-12 | $60.18 | $60.18 | $59.36 | $59.49 | $56.70 | 46,542 |
| 2019-07-11 | $60.99 | $61.14 | $59.57 | $60.17 | $57.35 | 44,935 |
| 2019-07-10 | $60.98 | $61.25 | $60.63 | $61.00 | $58.14 | 37,802 |
| 2019-07-09 | $62.07 | $62.07 | $60.56 | $60.90 | $58.04 | 36,045 |
| 2019-07-08 | $62.27 | $62.50 | $61.72 | $62.05 | $59.14 | 34,314 |
| 2019-07-05 | $61.48 | $62.33 | $60.83 | $62.28 | $59.36 | 47,434 |
| 2019-07-03 | $61.02 | $62.33 | $61.02 | $61.73 | $58.84 | 33,660 |
| 2019-07-02 | $59.58 | $61.05 | $59.55 | $60.89 | $58.03 | 63,293 |
| 2019-07-01 | $59.80 | $60.17 | $57.78 | $59.36 | $56.58 | 89,382 |
| 2019-06-28 | $58.57 | $59.75 | $58.37 | $59.25 | $56.47 | 239,006 |
| 2019-06-27 | $58.80 | $59.31 | $57.99 | $58.48 | $55.74 | 130,367 |
| 2019-06-26 | $60.06 | $60.51 | $57.53 | $58.69 | $55.94 | 91,100 |
| 2019-06-25 | $60.25 | $60.48 | $59.70 | $60.06 | $57.24 | 53,329 |
| 2019-06-24 | $60.36 | $60.78 | $59.52 | $60.12 | $57.30 | 76,555 |
| 2019-06-21 | $60.37 | $61.49 | $59.76 | $60.18 | $57.36 | 118,696 |
| 2019-06-20 | $60.37 | $60.70 | $59.60 | $60.67 | $57.82 | 63,912 |
| 2019-06-19 | $59.20 | $60.34 | $59.20 | $60.00 | $57.19 | 75,894 |
| 2019-06-18 | $61.17 | $61.17 | $58.48 | $59.28 | $56.50 | 79,979 |
| 2019-06-17 | $62.13 | $62.15 | $60.64 | $60.89 | $58.03 | 59,967 |
| 2019-06-14 | $61.14 | $62.20 | $61.05 | $61.87 | $58.97 | 76,908 |
| 2019-06-13 | $61.15 | $61.64 | $60.04 | $61.01 | $58.15 | 78,893 |
| 2019-06-12 | $59.18 | $61.27 | $59.15 | $61.06 | $58.20 | 65,518 |
| 2019-06-11 | $58.40 | $59.25 | $57.58 | $59.12 | $56.35 | 57,997 |
| 2019-06-10 | $59.11 | $59.36 | $58.03 | $58.33 | $55.59 | 45,721 |
| 2019-06-07 | $59.96 | $60.25 | $59.14 | $59.21 | $56.43 | 50,843 |
| 2019-06-06 | $59.77 | $60.02 | $58.01 | $59.44 | $56.65 | 54,337 |
| 2019-06-05 | $59.09 | $59.60 | $58.64 | $59.60 | $56.81 | 99,267 |
| 2019-06-04 | $59.38 | $59.50 | $58.44 | $58.90 | $56.14 | 69,894 |
| 2019-06-03 | $59.37 | $60.12 | $58.89 | $59.25 | $56.47 | 59,419 |
| 2019-05-31 | $58.38 | $59.36 | $57.50 | $59.16 | $56.39 | 44,199 |
| 2019-05-30 | $59.54 | $60.00 | $57.96 | $58.45 | $55.71 | 41,992 |
| 2019-05-29 | $60.74 | $60.74 | $59.06 | $59.30 | $56.52 | 56,371 |
| 2019-05-28 | $61.13 | $61.61 | $60.29 | $60.56 | $57.72 | 67,473 |
| 2019-05-24 | $60.83 | $61.50 | $60.46 | $61.00 | $58.14 | 27,717 |
| 2019-05-23 | $61.81 | $62.00 | $60.36 | $60.55 | $57.71 | 62,964 |
| 2019-05-22 | $61.55 | $61.93 | $61.17 | $61.82 | $58.92 | 55,939 |
| 2019-05-21 | $61.00 | $61.91 | $60.70 | $61.51 | $58.63 | 43,227 |
| 2019-05-20 | $60.94 | $61.40 | $60.42 | $61.00 | $58.14 | 19,525 |
| 2019-05-17 | $61.00 | $61.25 | $60.41 | $60.79 | $57.94 | 28,448 |
| 2019-05-16 | $60.22 | $61.41 | $60.00 | $61.05 | $58.19 | 33,887 |
| 2019-05-15 | $60.98 | $61.48 | $60.36 | $60.45 | $57.62 | 30,059 |
| 2019-05-14 | $62.15 | $63.68 | $60.65 | $60.98 | $58.12 | 46,993 |
| 2019-05-13 | $60.27 | $62.39 | $60.27 | $62.20 | $59.05 | 65,180 |
| 2019-05-10 | $59.90 | $60.67 | $59.33 | $60.60 | $57.53 | 42,668 |
| 2019-05-09 | $59.36 | $59.98 | $59.11 | $59.84 | $56.81 | 38,378 |
| 2019-05-08 | $58.47 | $59.89 | $57.42 | $59.37 | $56.36 | 71,572 |
| 2019-05-07 | $57.80 | $58.09 | $56.07 | $56.79 | $53.91 | 31,734 |
| 2019-05-06 | $57.48 | $58.52 | $57.13 | $57.94 | $55.01 | 27,877 |
| 2019-05-03 | $56.25 | $57.96 | $56.25 | $57.83 | $54.90 | 39,565 |
| 2019-05-02 | $56.71 | $56.72 | $55.45 | $56.43 | $53.57 | 36,666 |
| 2019-05-01 | $57.98 | $57.99 | $56.62 | $56.75 | $53.88 | 63,765 |
| 2019-04-30 | $56.88 | $58.14 | $56.88 | $57.99 | $55.05 | 58,411 |
| 2019-04-29 | $56.71 | $57.24 | $56.08 | $56.98 | $54.10 | 36,200 |
| 2019-04-26 | $55.89 | $56.76 | $55.76 | $56.62 | $53.75 | 57,727 |
| 2019-04-25 | $55.21 | $55.88 | $54.18 | $55.81 | $52.98 | 39,402 |
| 2019-04-24 | $54.40 | $55.55 | $54.40 | $55.30 | $52.50 | 39,899 |
| 2019-04-23 | $53.82 | $54.75 | $53.42 | $54.20 | $51.46 | 36,788 |
| 2019-04-22 | $54.28 | $54.82 | $53.55 | $53.79 | $51.07 | 28,533 |
| 2019-04-18 | $53.67 | $54.35 | $53.34 | $54.29 | $51.54 | 37,151 |
| 2019-04-17 | $53.17 | $54.05 | $52.61 | $53.89 | $51.16 | 59,357 |
| 2019-04-16 | $54.00 | $54.60 | $53.14 | $53.17 | $50.48 | 50,422 |
| 2019-04-15 | $53.52 | $54.33 | $53.52 | $54.27 | $51.52 | 29,819 |
| 2019-04-12 | $53.97 | $53.97 | $53.37 | $53.89 | $51.16 | 38,710 |
| 2019-04-11 | $54.47 | $54.47 | $53.80 | $54.04 | $51.30 | 24,165 |
| 2019-04-10 | $53.85 | $54.57 | $53.51 | $54.48 | $51.72 | 26,707 |
| 2019-04-09 | $54.39 | $54.44 | $53.71 | $53.76 | $51.04 | 34,218 |
| 2019-04-08 | $55.29 | $55.39 | $54.17 | $54.42 | $51.66 | 59,043 |
| 2019-04-05 | $54.73 | $55.94 | $53.44 | $55.57 | $52.76 | 118,047 |
| 2019-04-04 | $54.79 | $54.80 | $54.14 | $54.80 | $52.03 | 41,031 |
| 2019-04-03 | $54.28 | $55.02 | $53.65 | $54.52 | $51.76 | 60,965 |
| 2019-04-02 | $55.08 | $55.08 | $52.51 | $54.37 | $51.62 | 199,480 |
| 2019-04-01 | $56.24 | $56.44 | $54.50 | $55.07 | $52.28 | 70,995 |
| 2019-03-29 | $55.87 | $56.25 | $55.15 | $55.99 | $53.16 | 61,521 |
| 2019-03-28 | $57.03 | $57.03 | $55.38 | $55.73 | $52.91 | 37,817 |
| 2019-03-27 | $57.81 | $57.96 | $56.28 | $57.06 | $54.17 | 40,877 |
| 2019-03-26 | $57.19 | $58.00 | $57.05 | $57.91 | $54.98 | 112,397 |
| 2019-03-25 | $56.50 | $57.50 | $55.91 | $57.10 | $54.21 | 35,674 |
| 2019-03-22 | $58.65 | $58.65 | $56.52 | $56.52 | $53.66 | 46,444 |
| 2019-03-21 | $57.18 | $58.84 | $57.03 | $58.60 | $55.63 | 34,433 |
| 2019-03-20 | $56.75 | $57.94 | $56.15 | $57.31 | $54.41 | 47,480 |
| 2019-03-19 | $57.62 | $58.31 | $56.54 | $56.59 | $53.72 | 33,828 |
| 2019-03-18 | $58.41 | $58.50 | $57.33 | $57.76 | $54.84 | 39,201 |
| 2019-03-15 | $58.56 | $59.62 | $58.11 | $58.38 | $55.42 | 180,643 |
| 2019-03-14 | $59.23 | $59.77 | $58.32 | $58.38 | $55.42 | 34,160 |
| 2019-03-13 | $59.91 | $60.14 | $58.95 | $59.32 | $56.32 | 29,581 |
| 2019-03-12 | $60.11 | $60.43 | $59.61 | $59.92 | $56.89 | 40,003 |
| 2019-03-11 | $57.60 | $60.48 | $57.60 | $59.72 | $56.70 | 64,844 |
| 2019-03-08 | $57.52 | $58.03 | $56.38 | $57.55 | $54.64 | 26,007 |
| 2019-03-07 | $57.22 | $58.48 | $55.01 | $57.36 | $54.46 | 55,529 |
| 2019-03-06 | $58.27 | $58.27 | $56.85 | $56.90 | $54.02 | 37,212 |
| 2019-03-05 | $58.55 | $59.17 | $58.15 | $58.30 | $55.35 | 29,522 |
| 2019-03-04 | $58.51 | $58.65 | $57.63 | $58.56 | $55.60 | 44,353 |
| 2019-03-01 | $58.88 | $59.21 | $58.12 | $58.51 | $55.55 | 42,996 |
| 2019-02-28 | $58.90 | $59.34 | $58.08 | $58.87 | $55.89 | 44,197 |
| 2019-02-27 | $58.13 | $58.88 | $57.29 | $58.86 | $55.88 | 38,850 |
| 2019-02-26 | $58.14 | $58.80 | $57.44 | $58.45 | $55.49 | 52,711 |
| 2019-02-25 | $59.18 | $59.33 | $57.72 | $57.78 | $54.85 | 47,403 |
| 2019-02-22 | $57.96 | $59.40 | $57.75 | $59.17 | $56.17 | 37,494 |
| 2019-02-21 | $57.81 | $58.09 | $57.36 | $57.97 | $55.03 | 25,700 |
| 2019-02-20 | $57.61 | $58.03 | $57.21 | $57.82 | $54.89 | 35,054 |
| 2019-02-19 | $57.00 | $57.63 | $56.43 | $57.55 | $54.64 | 24,078 |
| 2019-02-15 | $55.49 | $57.39 | $55.35 | $57.08 | $54.19 | 57,421 |
| 2019-02-14 | $55.75 | $56.14 | $55.04 | $55.27 | $52.47 | 28,812 |
| 2019-02-13 | $56.10 | $56.84 | $55.67 | $55.78 | $52.73 | 14,397 |
| 2019-02-12 | $56.09 | $56.62 | $55.96 | $56.13 | $53.06 | 29,971 |
| 2019-02-11 | $55.54 | $56.05 | $55.20 | $55.90 | $52.84 | 15,969 |
| 2019-02-08 | $54.10 | $55.71 | $54.10 | $55.53 | $52.49 | 34,605 |
| 2019-02-07 | $54.15 | $54.41 | $53.83 | $54.08 | $51.12 | 43,524 |
| 2019-02-06 | $54.76 | $55.30 | $53.93 | $54.17 | $51.20 | 55,585 |
| 2019-02-05 | $55.38 | $55.62 | $54.42 | $54.71 | $51.72 | 47,461 |
| 2019-02-04 | $54.74 | $55.68 | $54.30 | $55.37 | $52.34 | 62,264 |
| 2019-02-01 | $56.08 | $56.14 | $54.44 | $54.98 | $51.97 | 48,203 |
| 2019-01-31 | $54.33 | $56.29 | $54.15 | $56.20 | $53.12 | 49,350 |
| 2019-01-30 | $54.50 | $55.43 | $54.30 | $54.44 | $51.46 | 43,222 |
| 2019-01-29 | $54.94 | $54.94 | $53.42 | $54.58 | $51.59 | 51,335 |
| 2019-01-28 | $55.87 | $56.55 | $54.83 | $54.95 | $51.94 | 32,426 |
| 2019-01-25 | $57.98 | $58.16 | $56.04 | $56.12 | $53.05 | 39,282 |
| 2019-01-24 | $56.14 | $58.00 | $55.12 | $57.97 | $54.80 | 49,412 |
| 2019-01-23 | $54.95 | $56.23 | $54.53 | $56.07 | $53.00 | 66,950 |
| 2019-01-22 | $55.51 | $56.63 | $54.14 | $54.65 | $51.66 | 57,603 |
| 2019-01-18 | $55.75 | $56.29 | $55.47 | $55.53 | $52.49 | 35,688 |
| 2019-01-17 | $54.91 | $55.87 | $54.91 | $55.85 | $52.79 | 35,478 |
| 2019-01-16 | $54.47 | $55.05 | $54.14 | $54.90 | $51.89 | 37,982 |
| 2019-01-15 | $53.45 | $54.41 | $53.01 | $54.41 | $51.43 | 34,646 |
| 2019-01-14 | $54.87 | $55.51 | $53.31 | $53.45 | $50.52 | 47,576 |
| 2019-01-11 | $55.86 | $56.06 | $54.70 | $55.47 | $52.43 | 27,830 |
| 2019-01-10 | $55.45 | $56.28 | $54.39 | $55.87 | $52.81 | 71,776 |
| 2019-01-09 | $54.79 | $56.99 | $54.28 | $55.24 | $52.22 | 110,661 |
| 2019-01-08 | $53.34 | $55.01 | $52.34 | $54.70 | $51.71 | 97,415 |
| 2019-01-07 | $52.90 | $53.04 | $52.00 | $52.83 | $49.94 | 74,047 |
| 2019-01-04 | $52.57 | $54.06 | $51.92 | $52.95 | $50.05 | 57,815 |
| 2019-01-03 | $51.84 | $53.75 | $51.50 | $52.54 | $49.66 | 66,023 |
| 2019-01-02 | $52.77 | $53.06 | $51.02 | $51.85 | $49.01 | 67,971 |
| 2018-12-31 | $52.88 | $53.80 | $51.48 | $53.35 | $50.43 | 66,052 |
| 2018-12-28 | $52.10 | $53.19 | $52.06 | $52.59 | $49.71 | 31,285 |
| 2018-12-27 | $51.07 | $51.88 | $50.03 | $51.88 | $49.04 | 46,407 |
| 2018-12-26 | $49.86 | $51.73 | $49.17 | $51.40 | $48.59 | 57,215 |
| 2018-12-24 | $52.04 | $52.71 | $49.23 | $49.23 | $46.54 | 35,854 |
| 2018-12-21 | $52.76 | $53.73 | $51.98 | $52.05 | $49.20 | 271,901 |
| 2018-12-20 | $53.23 | $54.00 | $52.14 | $52.91 | $50.01 | 66,137 |
| 2018-12-19 | $52.90 | $54.34 | $52.47 | $53.02 | $50.12 | 51,877 |
| 2018-12-18 | $54.68 | $54.96 | $52.33 | $52.74 | $49.85 | 86,166 |
| 2018-12-17 | $58.29 | $58.29 | $54.03 | $54.48 | $51.50 | 166,778 |
| 2018-12-14 | $54.55 | $58.78 | $54.55 | $58.56 | $55.35 | 205,803 |
| 2018-12-13 | $55.76 | $56.82 | $54.67 | $54.70 | $51.71 | 93,991 |
| 2018-12-12 | $55.35 | $56.64 | $55.35 | $55.75 | $52.70 | 66,076 |
| 2018-12-11 | $53.97 | $60.31 | $53.43 | $54.73 | $51.73 | 55,171 |
| 2018-12-10 | $52.04 | $54.54 | $51.47 | $53.96 | $51.01 | 84,536 |
| 2018-12-07 | $52.75 | $53.29 | $51.95 | $52.43 | $49.56 | 42,088 |
| 2018-12-06 | $51.67 | $52.85 | $51.20 | $52.80 | $49.91 | 58,331 |
| 2018-12-04 | $53.37 | $53.85 | $51.69 | $51.97 | $49.13 | 50,432 |
| 2018-12-03 | $52.30 | $53.19 | $51.05 | $53.19 | $50.28 | 59,556 |
| 2018-11-30 | $50.77 | $52.00 | $50.19 | $51.84 | $49.00 | 56,002 |
| 2018-11-29 | $51.15 | $51.50 | $50.34 | $50.86 | $48.08 | 32,178 |
| 2018-11-28 | $49.79 | $51.94 | $49.79 | $51.09 | $48.29 | 36,222 |
| 2018-11-27 | $50.93 | $51.88 | $49.51 | $49.85 | $47.12 | 41,425 |
| 2018-11-26 | $50.42 | $51.16 | $49.96 | $51.10 | $48.30 | 24,342 |
| 2018-11-23 | $49.56 | $50.92 | $48.67 | $50.28 | $47.53 | 19,195 |
| 2018-11-21 | $50.01 | $50.82 | $49.26 | $49.57 | $46.86 | 23,426 |
| 2018-11-20 | $48.67 | $51.39 | $48.67 | $50.01 | $47.27 | 57,818 |
| 2018-11-19 | $48.78 | $49.99 | $47.90 | $48.98 | $46.30 | 25,822 |
| 2018-11-16 | $49.21 | $49.82 | $48.29 | $48.79 | $46.12 | 32,656 |
| 2018-11-15 | $48.01 | $49.25 | $46.78 | $49.25 | $46.55 | 40,320 |
| 2018-11-14 | $49.25 | $51.96 | $48.22 | $48.27 | $45.63 | 29,241 |
| 2018-11-13 | $49.78 | $51.25 | $48.98 | $49.24 | $46.31 | 39,879 |
| 2018-11-12 | $49.50 | $50.75 | $49.47 | $49.63 | $46.68 | 46,810 |
| 2018-11-09 | $49.76 | $50.95 | $49.08 | $49.41 | $46.47 | 30,648 |
| 2018-11-08 | $52.35 | $52.82 | $49.17 | $49.72 | $46.77 | 56,554 |
| 2018-11-07 | $50.34 | $52.56 | $50.33 | $52.35 | $49.24 | 57,819 |
| 2018-11-06 | $48.47 | $50.13 | $47.38 | $50.12 | $47.14 | 43,601 |
| 2018-11-05 | $45.98 | $48.72 | $45.92 | $48.48 | $45.60 | 84,111 |
| 2018-11-02 | $43.70 | $44.60 | $43.12 | $43.78 | $41.18 | 21,189 |
| 2018-11-01 | $45.01 | $45.13 | $43.62 | $43.62 | $41.03 | 35,772 |
| 2018-10-31 | $45.98 | $45.98 | $44.53 | $45.00 | $42.33 | 20,061 |
| 2018-10-30 | $45.50 | $46.29 | $45.11 | $45.78 | $43.06 | 27,355 |
| 2018-10-29 | $44.74 | $46.12 | $44.39 | $45.56 | $42.85 | 20,012 |
| 2018-10-26 | $45.81 | $46.99 | $44.55 | $44.66 | $42.01 | 44,039 |
| 2018-10-25 | $46.64 | $47.46 | $45.74 | $46.04 | $43.30 | 26,584 |
| 2018-10-24 | $45.77 | $47.40 | $45.20 | $46.52 | $43.76 | 49,907 |
| 2018-10-23 | $45.70 | $46.29 | $44.18 | $45.87 | $43.14 | 26,901 |
| 2018-10-22 | $45.76 | $45.99 | $43.95 | $45.92 | $43.19 | 18,224 |
| 2018-10-19 | $44.70 | $46.38 | $44.70 | $45.77 | $43.05 | 33,070 |
| 2018-10-18 | $45.06 | $45.75 | $44.60 | $44.86 | $42.19 | 24,019 |
| 2018-10-17 | $45.44 | $45.44 | $44.35 | $45.14 | $42.46 | 17,240 |
| 2018-10-16 | $44.31 | $45.80 | $43.76 | $45.64 | $42.93 | 24,728 |
| 2018-10-15 | $44.19 | $45.69 | $43.90 | $44.28 | $41.65 | 30,583 |
| 2018-10-12 | $44.93 | $45.06 | $43.66 | $44.20 | $41.57 | 30,589 |
| 2018-10-11 | $46.40 | $46.40 | $44.66 | $44.87 | $42.20 | 29,361 |
| 2018-10-10 | $47.28 | $48.17 | $46.55 | $46.55 | $43.78 | 37,819 |
| 2018-10-09 | $46.75 | $48.10 | $46.75 | $47.30 | $44.49 | 24,341 |
| 2018-10-08 | $46.02 | $46.99 | $45.31 | $46.69 | $43.92 | 27,329 |
| 2018-10-05 | $46.75 | $46.87 | $45.47 | $46.15 | $43.41 | 58,537 |
| 2018-10-04 | $46.73 | $47.98 | $46.53 | $46.67 | $43.90 | 17,213 |
| 2018-10-03 | $46.98 | $47.30 | $46.61 | $46.89 | $44.10 | 22,702 |
| 2018-10-02 | $47.14 | $47.42 | $46.63 | $46.97 | $44.18 | 21,641 |
| 2018-10-01 | $48.43 | $48.64 | $47.11 | $47.15 | $44.35 | 26,091 |
| 2018-09-28 | $47.59 | $48.43 | $47.18 | $48.42 | $45.54 | 40,688 |
| 2018-09-27 | $46.92 | $48.62 | $46.92 | $47.60 | $44.77 | 27,225 |
| 2018-09-26 | $47.79 | $47.85 | $47.25 | $47.45 | $44.63 | 36,828 |
| 2018-09-25 | $48.63 | $48.63 | $47.70 | $47.79 | $44.95 | 29,220 |
| 2018-09-24 | $48.89 | $48.89 | $47.82 | $48.64 | $45.75 | 36,640 |
| 2018-09-21 | $47.53 | $49.00 | $47.11 | $49.00 | $46.09 | 171,670 |
| 2018-09-20 | $47.39 | $48.52 | $46.79 | $47.57 | $44.74 | 22,466 |
| 2018-09-19 | $47.85 | $48.59 | $47.10 | $47.37 | $44.56 | 55,084 |
| 2018-09-18 | $47.81 | $47.99 | $47.50 | $47.79 | $44.95 | 30,044 |
| 2018-09-17 | $48.15 | $48.15 | $47.11 | $47.84 | $45.00 | 36,916 |
| 2018-09-14 | $46.87 | $48.36 | $46.45 | $48.11 | $45.25 | 46,311 |
| 2018-09-13 | $46.38 | $47.07 | $46.37 | $46.92 | $44.13 | 27,005 |
| 2018-09-12 | $46.64 | $46.94 | $46.06 | $46.39 | $43.63 | 17,522 |
| 2018-09-11 | $46.42 | $46.96 | $46.21 | $46.58 | $43.81 | 20,809 |
| 2018-09-10 | $46.73 | $47.47 | $46.20 | $46.43 | $43.67 | 16,823 |
| 2018-09-07 | $46.59 | $47.10 | $46.22 | $46.66 | $43.89 | 37,646 |
| 2018-09-06 | $46.82 | $46.98 | $45.57 | $46.68 | $43.91 | 22,886 |
| 2018-09-05 | $45.58 | $46.95 | $45.35 | $46.83 | $44.05 | 34,768 |
| 2018-09-04 | $45.80 | $46.39 | $45.19 | $45.65 | $42.94 | 25,840 |
| 2018-08-31 | $45.13 | $46.02 | $44.78 | $45.80 | $43.08 | 28,013 |
| 2018-08-30 | $44.91 | $45.38 | $44.87 | $45.17 | $42.49 | 32,281 |
| 2018-08-29 | $44.78 | $45.20 | $44.46 | $44.84 | $42.18 | 23,459 |
| 2018-08-28 | $44.99 | $45.14 | $44.55 | $44.66 | $42.01 | 21,184 |
| 2018-08-27 | $46.02 | $46.04 | $45.00 | $45.03 | $42.35 | 39,476 |
| 2018-08-24 | $46.07 | $46.48 | $45.62 | $46.16 | $43.42 | 40,322 |
| 2018-08-23 | $46.16 | $46.53 | $45.40 | $45.99 | $43.26 | 42,875 |
| 2018-08-22 | $47.78 | $47.78 | $46.01 | $46.25 | $43.50 | 36,428 |
| 2018-08-21 | $47.11 | $47.81 | $46.82 | $47.63 | $44.80 | 29,140 |
| 2018-08-20 | $47.51 | $47.79 | $46.29 | $47.03 | $44.24 | 25,442 |
| 2018-08-17 | $46.86 | $47.99 | $46.86 | $47.34 | $44.53 | 44,564 |
| 2018-08-16 | $46.86 | $47.76 | $45.82 | $46.96 | $44.17 | 29,702 |
| 2018-08-15 | $46.80 | $48.16 | $45.03 | $46.66 | $43.89 | 37,789 |
| 2018-08-14 | $45.65 | $47.33 | $45.11 | $47.18 | $44.38 | 57,582 |
| 2018-08-13 | $44.95 | $45.95 | $44.23 | $45.63 | $42.72 | 35,309 |
| 2018-08-10 | $45.17 | $45.56 | $44.82 | $44.94 | $42.07 | 23,206 |
| 2018-08-09 | $45.22 | $45.65 | $44.67 | $45.28 | $42.39 | 24,926 |
| 2018-08-08 | $43.14 | $45.33 | $43.14 | $45.02 | $42.15 | 26,818 |
| 2018-08-07 | $43.14 | $44.64 | $42.60 | $44.36 | $41.53 | 45,058 |
| 2018-08-06 | $42.67 | $43.75 | $42.67 | $43.13 | $40.38 | 32,788 |
| 2018-08-03 | $43.88 | $43.88 | $42.34 | $42.66 | $39.94 | 29,200 |
| 2018-08-02 | $43.35 | $44.03 | $43.20 | $43.87 | $41.07 | 21,333 |
| 2018-08-01 | $44.29 | $44.50 | $42.63 | $43.28 | $40.52 | 30,411 |
| 2018-07-31 | $44.97 | $44.97 | $43.80 | $44.29 | $41.46 | 39,222 |
| 2018-07-30 | $44.62 | $44.62 | $43.79 | $43.98 | $41.17 | 46,445 |
| 2018-07-27 | $45.57 | $45.65 | $44.32 | $44.49 | $41.65 | 32,457 |
| 2018-07-26 | $45.33 | $46.00 | $44.13 | $45.70 | $42.78 | 26,018 |
| 2018-07-25 | $45.71 | $45.95 | $45.05 | $45.34 | $42.44 | 19,574 |
| 2018-07-24 | $45.25 | $45.83 | $44.79 | $45.73 | $42.81 | 32,403 |
| 2018-07-23 | $45.46 | $45.46 | $45.04 | $45.25 | $42.36 | 26,574 |
| 2018-07-20 | $46.13 | $46.18 | $45.36 | $45.47 | $42.57 | 49,830 |
| 2018-07-19 | $44.75 | $46.27 | $44.01 | $45.99 | $43.05 | 71,904 |
| 2018-07-18 | $44.63 | $44.98 | $42.89 | $44.75 | $41.89 | 68,172 |
| 2018-07-17 | $44.46 | $45.05 | $44.43 | $44.70 | $41.85 | 47,017 |
| 2018-07-16 | $44.25 | $44.66 | $43.99 | $44.62 | $41.77 | 34,040 |
| 2018-07-13 | $43.18 | $44.68 | $43.18 | $44.32 | $41.49 | 46,775 |
| 2018-07-12 | $43.45 | $43.45 | $42.63 | $43.19 | $40.43 | 38,557 |
| 2018-07-11 | $42.95 | $43.61 | $42.51 | $43.36 | $40.59 | 37,918 |
| 2018-07-10 | $42.70 | $43.18 | $42.70 | $43.06 | $40.31 | 25,373 |
| 2018-07-09 | $43.69 | $43.70 | $42.51 | $42.75 | $40.02 | 52,650 |
| 2018-07-06 | $43.32 | $43.86 | $42.98 | $43.74 | $40.95 | 40,281 |
| 2018-07-05 | $42.87 | $43.35 | $42.31 | $43.31 | $40.54 | 37,950 |
| 2018-07-03 | $42.40 | $43.11 | $42.26 | $42.75 | $40.02 | 15,984 |
| 2018-07-02 | $42.11 | $42.59 | $41.77 | $42.37 | $39.66 | 30,565 |
| 2018-06-29 | $42.59 | $42.85 | $42.07 | $42.17 | $39.48 | 51,360 |
| 2018-06-28 | $42.74 | $42.98 | $42.22 | $42.64 | $39.92 | 63,850 |
| 2018-06-27 | $43.14 | $44.03 | $42.63 | $42.75 | $40.02 | 26,997 |
| 2018-06-26 | $42.93 | $43.65 | $42.88 | $43.14 | $40.39 | 27,861 |
| 2018-06-25 | $42.32 | $43.33 | $42.32 | $42.87 | $40.13 | 44,981 |
| 2018-06-22 | $42.94 | $43.27 | $42.26 | $42.33 | $39.63 | 115,187 |
| 2018-06-21 | $42.80 | $43.10 | $42.60 | $42.82 | $40.09 | 35,577 |
| 2018-06-20 | $43.72 | $43.88 | $42.83 | $43.06 | $40.31 | 45,667 |
| 2018-06-19 | $42.72 | $43.72 | $42.72 | $43.63 | $40.84 | 60,077 |
| 2018-06-18 | $42.25 | $42.83 | $41.97 | $42.75 | $40.02 | 80,339 |
| 2018-06-15 | $42.65 | $43.16 | $42.14 | $42.26 | $39.56 | 111,774 |
| 2018-06-14 | $42.75 | $43.09 | $42.38 | $42.80 | $40.07 | 34,223 |
| 2018-06-13 | $42.53 | $43.53 | $42.46 | $42.66 | $39.94 | 40,818 |
| 2018-06-12 | $41.15 | $42.57 | $41.14 | $42.50 | $39.79 | 65,041 |
| 2018-06-11 | $42.08 | $42.08 | $40.49 | $41.15 | $38.52 | 92,365 |
| 2018-06-08 | $42.54 | $43.20 | $42.06 | $42.06 | $39.37 | 48,169 |
| 2018-06-07 | $42.39 | $43.07 | $42.20 | $42.53 | $39.81 | 66,625 |
| 2018-06-06 | $44.25 | $44.55 | $42.17 | $42.40 | $39.69 | 80,355 |
| 2018-06-05 | $44.75 | $45.24 | $44.04 | $44.11 | $41.29 | 110,110 |
| 2018-06-04 | $44.59 | $44.87 | $44.16 | $44.79 | $41.93 | 58,993 |
| 2018-06-01 | $44.50 | $44.74 | $44.11 | $44.39 | $41.56 | 81,727 |
| 2018-05-31 | $44.28 | $44.76 | $43.51 | $44.44 | $41.60 | 76,866 |
| 2018-05-30 | $43.47 | $44.84 | $43.47 | $44.29 | $41.46 | 93,192 |
| 2018-05-29 | $42.84 | $43.92 | $42.01 | $43.47 | $40.69 | 35,880 |
| 2018-05-25 | $42.91 | $43.41 | $42.51 | $42.97 | $40.23 | 50,987 |
| 2018-05-24 | $42.41 | $43.30 | $42.26 | $42.92 | $40.18 | 35,487 |
| 2018-05-23 | $41.73 | $42.45 | $41.73 | $42.45 | $39.74 | 25,031 |
| 2018-05-22 | $41.78 | $42.22 | $41.56 | $41.74 | $39.07 | 37,664 |
| 2018-05-21 | $41.19 | $41.95 | $40.08 | $41.87 | $39.20 | 29,870 |
| 2018-05-18 | $41.23 | $41.34 | $40.62 | $41.19 | $38.56 | 38,422 |
| 2018-05-17 | $40.68 | $41.24 | $40.62 | $41.02 | $38.40 | 32,380 |
| 2018-05-16 | $41.12 | $41.25 | $40.62 | $40.69 | $38.09 | 39,212 |
| 2018-05-15 | $40.80 | $41.25 | $40.69 | $41.13 | $38.50 | 76,641 |
| 2018-05-14 | $41.65 | $41.77 | $40.79 | $41.04 | $38.42 | 53,509 |
| 2018-05-11 | $42.02 | $42.17 | $41.50 | $41.86 | $38.97 | 23,260 |
| 2018-05-10 | $41.01 | $42.06 | $40.84 | $42.03 | $39.13 | 67,327 |
| 2018-05-09 | $41.00 | $41.23 | $40.11 | $41.08 | $38.25 | 98,451 |
| 2018-05-08 | $41.80 | $41.80 | $41.05 | $41.36 | $38.51 | 37,080 |
| 2018-05-07 | $42.10 | $42.50 | $41.59 | $41.94 | $39.05 | 26,822 |
| 2018-05-04 | $41.68 | $42.63 | $41.68 | $42.16 | $39.25 | 26,017 |
| 2018-05-03 | $41.67 | $42.04 | $41.38 | $41.70 | $38.83 | 27,496 |
| 2018-05-02 | $41.47 | $41.97 | $41.10 | $41.78 | $38.90 | 33,166 |
| 2018-05-01 | $41.55 | $41.68 | $40.84 | $41.56 | $38.70 | 41,703 |
| 2018-04-30 | $41.99 | $42.10 | $41.63 | $41.66 | $38.79 | 37,966 |
| 2018-04-27 | $41.67 | $42.26 | $41.51 | $42.00 | $39.10 | 43,971 |
| 2018-04-26 | $40.58 | $45.19 | $40.56 | $41.66 | $38.79 | 115,208 |
| 2018-04-25 | $40.58 | $40.94 | $40.00 | $40.44 | $37.65 | 43,966 |
| 2018-04-24 | $40.78 | $40.86 | $40.35 | $40.69 | $37.89 | 43,845 |
| 2018-04-23 | $40.33 | $40.99 | $40.33 | $40.77 | $37.96 | 38,677 |
| 2018-04-20 | $40.27 | $40.40 | $40.00 | $40.30 | $37.52 | 47,751 |
| 2018-04-19 | $39.82 | $40.48 | $39.80 | $40.38 | $37.60 | 45,302 |
| 2018-04-18 | $40.30 | $40.38 | $39.83 | $39.95 | $37.20 | 46,096 |
| 2018-04-17 | $40.02 | $40.60 | $39.71 | $40.25 | $37.48 | 51,763 |
| 2018-04-16 | $39.21 | $39.93 | $39.01 | $39.93 | $37.18 | 42,482 |
| 2018-04-13 | $39.67 | $39.71 | $38.87 | $39.01 | $36.32 | 41,746 |
| 2018-04-12 | $40.43 | $40.43 | $39.29 | $39.51 | $36.79 | 66,799 |
| 2018-04-11 | $38.42 | $40.43 | $38.42 | $40.37 | $37.59 | 116,148 |
| 2018-04-10 | $38.63 | $38.63 | $37.94 | $38.53 | $35.87 | 58,387 |
| 2018-04-09 | $38.16 | $38.64 | $37.80 | $38.43 | $35.78 | 63,808 |
| 2018-04-06 | $37.72 | $38.45 | $37.65 | $38.00 | $35.38 | 77,710 |
| 2018-04-05 | $36.91 | $37.85 | $36.38 | $37.81 | $35.20 | 57,968 |
| 2018-04-04 | $36.22 | $36.87 | $36.02 | $36.82 | $34.28 | 48,312 |
| 2018-04-03 | $35.21 | $36.72 | $35.18 | $36.54 | $34.02 | 79,875 |
| 2018-04-02 | $36.69 | $36.77 | $34.74 | $35.16 | $32.74 | 75,368 |
| 2018-03-29 | $36.68 | $37.59 | $36.65 | $36.70 | $34.17 | 76,241 |
| 2018-03-28 | $36.30 | $36.91 | $36.09 | $36.53 | $34.01 | 38,991 |
| 2018-03-27 | $36.21 | $36.74 | $35.94 | $36.25 | $33.75 | 36,218 |
| 2018-03-26 | $35.96 | $36.43 | $35.43 | $36.11 | $33.62 | 59,409 |
| 2018-03-23 | $36.98 | $37.33 | $35.47 | $35.50 | $33.05 | 50,383 |
| 2018-03-22 | $36.57 | $37.39 | $36.28 | $36.91 | $34.37 | 62,907 |
| 2018-03-21 | $36.60 | $37.14 | $36.28 | $36.70 | $34.17 | 21,768 |
| 2018-03-20 | $37.37 | $37.37 | $36.47 | $36.61 | $34.09 | 38,687 |
| 2018-03-19 | $37.32 | $37.71 | $36.00 | $37.24 | $34.67 | 129,104 |
| 2018-03-16 | $36.35 | $37.88 | $36.23 | $37.49 | $34.91 | 233,411 |
| 2018-03-15 | $35.69 | $36.52 | $35.69 | $36.39 | $33.88 | 51,170 |
| 2018-03-14 | $36.20 | $36.39 | $35.53 | $35.70 | $33.24 | 32,152 |
| 2018-03-13 | $36.82 | $37.10 | $35.89 | $36.10 | $33.61 | 44,779 |
| 2018-03-12 | $36.47 | $37.58 | $36.47 | $36.77 | $34.24 | 52,625 |
| 2018-03-09 | $36.20 | $36.98 | $35.62 | $36.62 | $34.10 | 29,874 |
| 2018-03-08 | $36.35 | $36.82 | $35.64 | $36.11 | $33.62 | 93,073 |
| 2018-03-07 | $34.31 | $36.58 | $34.31 | $36.30 | $33.80 | 129,145 |
| 2018-03-06 | $34.84 | $35.17 | $34.14 | $34.52 | $32.14 | 32,488 |
| 2018-03-05 | $34.29 | $35.13 | $34.00 | $34.82 | $32.42 | 34,886 |
| 2018-03-02 | $35.11 | $35.81 | $34.45 | $34.58 | $32.20 | 45,899 |
| 2018-03-01 | $35.54 | $36.30 | $34.95 | $35.19 | $32.76 | 45,501 |
| 2018-02-28 | $36.52 | $36.62 | $35.44 | $35.44 | $33.00 | 78,314 |
| 2018-02-27 | $37.61 | $38.21 | $36.42 | $36.51 | $33.99 | 36,112 |
| 2018-02-26 | $37.68 | $37.77 | $37.14 | $37.63 | $35.04 | 29,118 |
| 2018-02-23 | $37.11 | $37.90 | $37.11 | $37.63 | $35.04 | 25,689 |
| 2018-02-22 | $36.85 | $37.47 | $36.52 | $36.95 | $34.40 | 28,385 |
| 2018-02-21 | $36.56 | $37.50 | $36.56 | $36.67 | $34.14 | 39,105 |
| 2018-02-20 | $37.50 | $37.63 | $36.45 | $36.55 | $34.03 | 33,204 |
| 2018-02-16 | $37.19 | $37.93 | $37.19 | $37.59 | $35.00 | 29,386 |
| 2018-02-15 | $37.00 | $37.37 | $36.51 | $37.28 | $34.71 | 30,213 |
| 2018-02-14 | $36.83 | $37.22 | $36.65 | $36.79 | $34.25 | 68,298 |
| 2018-02-13 | $36.82 | $37.50 | $36.70 | $37.23 | $34.45 | 51,815 |
| 2018-02-12 | $37.11 | $37.34 | $36.56 | $37.03 | $34.27 | 114,990 |
| 2018-02-09 | $36.59 | $37.47 | $36.31 | $37.06 | $34.30 | 69,139 |
| 2018-02-08 | $36.56 | $37.15 | $36.10 | $36.21 | $33.51 | 64,210 |
| 2018-02-07 | $36.34 | $36.85 | $35.50 | $36.61 | $33.88 | 91,474 |
| 2018-02-06 | $34.92 | $36.74 | $34.48 | $36.49 | $33.77 | 130,355 |
| 2018-02-05 | $36.35 | $36.98 | $35.07 | $35.29 | $32.66 | 70,124 |
| 2018-02-02 | $36.64 | $37.38 | $36.31 | $36.54 | $33.82 | 42,449 |
| 2018-02-01 | $37.61 | $37.61 | $36.71 | $36.91 | $34.16 | 37,138 |
| 2018-01-31 | $37.39 | $38.08 | $37.09 | $37.66 | $34.85 | 86,923 |
| 2018-01-30 | $38.02 | $38.60 | $36.89 | $37.17 | $34.40 | 131,630 |
| 2018-01-29 | $38.19 | $38.28 | $37.15 | $38.08 | $35.24 | 111,631 |
| 2018-01-26 | $38.84 | $39.71 | $38.12 | $38.30 | $35.44 | 64,055 |
| 2018-01-25 | $38.59 | $39.39 | $38.02 | $38.75 | $35.86 | 57,198 |
| 2018-01-24 | $39.07 | $39.23 | $38.20 | $38.36 | $35.50 | 34,899 |
| 2018-01-23 | $38.46 | $39.40 | $38.46 | $39.12 | $36.20 | 50,035 |
| 2018-01-22 | $38.52 | $38.68 | $37.99 | $38.53 | $35.66 | 70,964 |
| 2018-01-19 | $37.78 | $38.68 | $37.71 | $38.53 | $35.66 | 32,440 |
| 2018-01-18 | $38.16 | $38.18 | $37.56 | $37.74 | $34.93 | 35,388 |
| 2018-01-17 | $37.18 | $38.63 | $36.47 | $38.19 | $35.34 | 111,685 |
| 2018-01-16 | $37.53 | $38.33 | $33.96 | $37.15 | $34.38 | 223,697 |
| 2018-01-12 | $37.80 | $38.16 | $36.90 | $37.37 | $34.58 | 152,333 |
| 2018-01-11 | $37.89 | $39.06 | $37.74 | $37.78 | $34.96 | 45,602 |
| 2018-01-10 | $38.96 | $40.50 | $37.71 | $37.91 | $35.08 | 53,659 |
| 2018-01-09 | $39.51 | $39.59 | $38.02 | $38.77 | $35.88 | 83,314 |
| 2018-01-08 | $37.72 | $40.32 | $37.26 | $39.18 | $36.26 | 71,380 |
| 2018-01-05 | $38.25 | $38.38 | $36.78 | $37.67 | $34.86 | 74,432 |
| 2018-01-04 | $38.48 | $39.24 | $38.05 | $38.20 | $35.35 | 52,283 |
| 2018-01-03 | $39.06 | $39.71 | $38.06 | $38.47 | $35.60 | 43,595 |
| 2018-01-02 | $40.33 | $41.45 | $38.79 | $39.09 | $36.18 | 65,710 |
| 2017-12-29 | $40.77 | $40.94 | $39.90 | $39.91 | $36.93 | 35,272 |
| 2017-12-28 | $40.79 | $41.00 | $40.26 | $40.71 | $37.67 | 28,000 |
| 2017-12-27 | $40.42 | $41.48 | $40.29 | $40.47 | $37.45 | 34,819 |
| 2017-12-26 | $40.50 | $41.20 | $40.34 | $40.43 | $37.42 | 25,661 |
| 2017-12-22 | $41.01 | $42.28 | $40.53 | $40.63 | $37.60 | 21,645 |
| 2017-12-21 | $40.59 | $41.69 | $40.59 | $41.02 | $37.96 | 26,018 |
| 2017-12-20 | $40.28 | $41.07 | $40.08 | $40.79 | $37.75 | 39,673 |
| 2017-12-19 | $41.49 | $41.83 | $40.13 | $40.27 | $37.27 | 36,739 |
| 2017-12-18 | $41.82 | $42.33 | $41.11 | $41.46 | $38.37 | 41,047 |
| 2017-12-15 | $40.84 | $42.52 | $40.84 | $41.55 | $38.45 | 136,483 |
| 2017-12-14 | $41.50 | $42.01 | $40.81 | $40.86 | $37.81 | 33,640 |
| 2017-12-13 | $41.06 | $41.94 | $40.99 | $41.59 | $38.49 | 56,330 |
| 2017-12-12 | $41.82 | $42.10 | $40.80 | $41.02 | $37.96 | 30,726 |
| 2017-12-11 | $42.28 | $42.48 | $41.45 | $41.77 | $38.66 | 36,217 |
| 2017-12-08 | $43.28 | $43.28 | $42.04 | $42.26 | $39.11 | 38,931 |
| 2017-12-07 | $43.74 | $43.85 | $43.05 | $43.16 | $39.94 | 20,413 |
| 2017-12-06 | $43.50 | $44.59 | $43.37 | $43.64 | $40.39 | 23,805 |
| 2017-12-05 | $45.14 | $45.19 | $43.51 | $43.53 | $40.28 | 33,678 |
| 2017-12-04 | $46.07 | $46.07 | $45.05 | $45.11 | $41.75 | 22,920 |
| 2017-12-01 | $46.39 | $46.39 | $44.94 | $45.69 | $42.28 | 28,963 |
| 2017-11-30 | $46.41 | $46.74 | $45.19 | $46.12 | $42.68 | 41,823 |
| 2017-11-29 | $44.85 | $46.74 | $44.46 | $46.40 | $42.94 | 31,038 |
| 2017-11-28 | $44.09 | $44.96 | $43.41 | $44.84 | $41.50 | 23,449 |
| 2017-11-27 | $44.03 | $44.76 | $43.93 | $44.02 | $40.74 | 20,452 |
| 2017-11-24 | $44.51 | $44.52 | $43.65 | $44.02 | $40.74 | 14,731 |
| 2017-11-22 | $44.77 | $44.83 | $44.32 | $44.50 | $41.18 | 26,050 |
| 2017-11-21 | $44.05 | $44.76 | $43.49 | $44.69 | $41.36 | 42,830 |
| 2017-11-20 | $43.53 | $43.99 | $43.28 | $43.99 | $40.71 | 22,448 |
| 2017-11-17 | $43.15 | $43.90 | $42.79 | $43.42 | $40.18 | 35,679 |
| 2017-11-16 | $43.08 | $43.92 | $42.82 | $43.44 | $40.20 | 34,106 |
| 2017-11-15 | $43.39 | $44.56 | $43.04 | $43.17 | $39.95 | 34,648 |
| 2017-11-14 | $42.34 | $43.94 | $42.34 | $43.68 | $40.42 | 45,046 |
| 2017-11-13 | $42.00 | $42.87 | $41.79 | $42.37 | $39.21 | 33,411 |
| 2017-11-10 | $42.80 | $42.84 | $42.04 | $42.04 | $38.91 | 19,071 |
| 2017-11-09 | $42.99 | $43.51 | $42.63 | $42.79 | $39.60 | 19,732 |
| 2017-11-08 | $43.15 | $43.58 | $42.41 | $43.52 | $40.28 | 24,730 |
| 2017-11-07 | $43.30 | $44.12 | $43.11 | $43.34 | $39.90 | 27,571 |
| 2017-11-06 | $43.36 | $44.01 | $43.16 | $43.47 | $40.02 | 37,549 |
| 2017-11-03 | $44.29 | $44.64 | $42.94 | $43.05 | $39.64 | 34,737 |
| 2017-11-02 | $43.31 | $44.51 | $43.02 | $44.28 | $40.77 | 35,614 |
| 2017-11-01 | $43.95 | $44.73 | $42.86 | $43.14 | $39.72 | 22,841 |
| 2017-10-31 | $44.34 | $44.95 | $43.35 | $43.48 | $40.03 | 53,062 |
| 2017-10-30 | $44.62 | $45.25 | $43.27 | $44.16 | $40.66 | 49,348 |
| 2017-10-27 | $44.48 | $45.18 | $44.11 | $44.72 | $41.17 | 30,040 |
| 2017-10-26 | $43.57 | $44.88 | $43.57 | $44.47 | $40.94 | 25,801 |
| 2017-10-25 | $43.19 | $43.93 | $42.80 | $43.62 | $40.16 | 46,596 |
| 2017-10-24 | $44.84 | $45.24 | $43.15 | $43.16 | $39.74 | 50,446 |
| 2017-10-23 | $45.02 | $45.50 | $42.64 | $44.75 | $41.20 | 27,639 |
| 2017-10-20 | $46.05 | $46.05 | $44.73 | $45.01 | $41.44 | 54,970 |
| 2017-10-19 | $45.74 | $46.39 | $45.42 | $45.83 | $42.20 | 32,588 |
| 2017-10-18 | $45.59 | $46.02 | $45.04 | $45.76 | $42.13 | 53,455 |
| 2017-10-17 | $44.68 | $46.33 | $44.68 | $45.42 | $41.82 | 55,518 |
| 2017-10-16 | $43.62 | $44.86 | $42.90 | $44.69 | $41.15 | 44,767 |
| 2017-10-13 | $43.98 | $44.34 | $43.26 | $43.61 | $40.15 | 32,231 |
| 2017-10-12 | $43.34 | $44.37 | $42.91 | $43.75 | $40.28 | 47,378 |
| 2017-10-11 | $42.80 | $43.40 | $42.15 | $43.22 | $39.79 | 48,512 |
| 2017-10-10 | $42.58 | $43.61 | $42.50 | $42.93 | $39.53 | 50,020 |
| 2017-10-09 | $42.38 | $43.19 | $42.04 | $42.26 | $38.91 | 38,109 |
| 2017-10-06 | $42.22 | $42.88 | $42.01 | $42.39 | $39.03 | 30,147 |
| 2017-10-05 | $42.32 | $43.01 | $41.66 | $42.23 | $38.88 | 67,168 |
| 2017-10-04 | $40.60 | $43.30 | $40.60 | $42.74 | $39.35 | 97,833 |
| 2017-10-03 | $40.47 | $40.60 | $39.10 | $40.47 | $37.26 | 36,043 |
| 2017-10-02 | $39.45 | $40.58 | $39.45 | $40.48 | $37.27 | 39,822 |
| 2017-09-29 | $40.14 | $40.23 | $39.23 | $39.27 | $36.16 | 35,653 |
| 2017-09-28 | $39.88 | $40.61 | $39.35 | $40.15 | $36.97 | 48,518 |
| 2017-09-27 | $40.08 | $40.42 | $39.16 | $39.89 | $36.73 | 47,550 |
| 2017-09-26 | $39.80 | $40.79 | $38.91 | $40.09 | $36.91 | 72,331 |
| 2017-09-25 | $39.13 | $39.90 | $38.92 | $39.75 | $36.60 | 38,419 |
| 2017-09-22 | $39.05 | $39.63 | $38.79 | $39.23 | $36.12 | 22,436 |
| 2017-09-21 | $39.34 | $39.86 | $38.99 | $39.08 | $35.98 | 26,118 |
| 2017-09-20 | $39.32 | $39.94 | $39.31 | $39.49 | $36.36 | 26,168 |
| 2017-09-19 | $39.72 | $39.94 | $39.25 | $39.34 | $36.22 | 24,060 |
| 2017-09-18 | $39.02 | $39.78 | $38.92 | $39.74 | $36.59 | 23,453 |
| 2017-09-15 | $39.00 | $39.15 | $38.53 | $39.02 | $35.93 | 120,850 |
| 2017-09-14 | $38.79 | $39.22 | $38.38 | $39.01 | $35.92 | 17,527 |
| 2017-09-13 | $38.31 | $38.83 | $38.24 | $38.55 | $35.49 | 17,044 |
| 2017-09-12 | $39.01 | $39.12 | $38.23 | $38.32 | $35.28 | 16,220 |
| 2017-09-11 | $38.99 | $39.65 | $38.99 | $39.21 | $36.10 | 25,011 |
| 2017-09-08 | $38.20 | $39.28 | $38.20 | $38.98 | $35.89 | 24,098 |
| 2017-09-07 | $38.28 | $38.54 | $37.99 | $38.40 | $35.36 | 23,985 |
| 2017-09-06 | $37.74 | $38.33 | $37.16 | $38.32 | $35.28 | 21,868 |
| 2017-09-05 | $37.43 | $38.22 | $37.43 | $37.73 | $34.74 | 29,411 |
| 2017-09-01 | $38.15 | $38.15 | $37.26 | $37.63 | $34.65 | 33,271 |
| 2017-08-31 | $37.83 | $38.42 | $37.66 | $37.98 | $34.97 | 32,053 |
| 2017-08-30 | $37.75 | $37.90 | $37.51 | $37.63 | $34.65 | 24,471 |
| 2017-08-29 | $37.75 | $38.06 | $37.35 | $37.78 | $34.78 | 55,373 |
| 2017-08-28 | $37.94 | $38.22 | $37.59 | $37.80 | $34.80 | 28,499 |
| 2017-08-25 | $37.77 | $38.12 | $37.55 | $37.73 | $34.74 | 32,600 |
| 2017-08-24 | $37.95 | $38.09 | $37.60 | $37.65 | $34.66 | 33,247 |
| 2017-08-23 | $37.86 | $38.02 | $37.66 | $37.90 | $34.89 | 28,460 |
| 2017-08-22 | $38.29 | $38.29 | $37.77 | $38.06 | $35.04 | 21,979 |
| 2017-08-21 | $37.76 | $38.47 | $37.69 | $38.26 | $35.23 | 21,849 |
| 2017-08-18 | $37.47 | $37.91 | $37.37 | $37.84 | $34.84 | 40,442 |
| 2017-08-17 | $38.04 | $38.48 | $37.63 | $37.69 | $34.70 | 41,537 |
| 2017-08-16 | $38.31 | $38.58 | $38.02 | $38.15 | $35.13 | 15,292 |
| 2017-08-15 | $38.70 | $38.83 | $37.99 | $38.21 | $35.18 | 23,546 |
| 2017-08-14 | $37.51 | $38.95 | $37.51 | $38.91 | $35.82 | 37,444 |
| 2017-08-11 | $38.32 | $38.32 | $36.99 | $37.51 | $34.54 | 38,682 |
| 2017-08-10 | $38.04 | $38.51 | $38.04 | $38.15 | $35.13 | 29,634 |
| 2017-08-09 | $38.53 | $38.53 | $38.07 | $38.17 | $35.14 | 28,433 |
| 2017-08-08 | $38.50 | $39.46 | $38.04 | $38.86 | $35.58 | 23,572 |
| 2017-08-07 | $39.28 | $39.53 | $38.53 | $38.61 | $35.35 | 21,309 |
| 2017-08-04 | $38.60 | $39.47 | $38.60 | $39.39 | $36.07 | 30,259 |
| 2017-08-03 | $39.77 | $39.77 | $38.24 | $38.60 | $35.34 | 41,043 |
| 2017-08-02 | $39.98 | $40.08 | $38.85 | $39.74 | $36.39 | 36,255 |
| 2017-08-01 | $39.23 | $40.11 | $38.80 | $40.08 | $36.70 | 37,728 |
| 2017-07-31 | $39.74 | $39.74 | $39.21 | $39.24 | $35.93 | 23,451 |
| 2017-07-28 | $39.48 | $40.23 | $39.11 | $39.75 | $36.40 | 27,847 |
| 2017-07-27 | $40.66 | $40.75 | $39.17 | $39.49 | $36.16 | 23,558 |
| 2017-07-26 | $40.50 | $40.64 | $40.08 | $40.58 | $37.16 | 24,093 |
| 2017-07-25 | $40.52 | $40.87 | $39.89 | $40.54 | $37.12 | 35,980 |
| 2017-07-24 | $40.70 | $40.70 | $40.01 | $40.38 | $36.97 | 64,228 |
| 2017-07-21 | $40.00 | $40.83 | $39.31 | $40.71 | $37.28 | 67,609 |
| 2017-07-20 | $39.42 | $39.87 | $39.34 | $39.79 | $36.43 | 19,720 |
| 2017-07-19 | $38.88 | $39.41 | $38.69 | $39.39 | $36.07 | 34,168 |
| 2017-07-18 | $38.04 | $39.00 | $38.04 | $38.83 | $35.55 | 30,923 |
| 2017-07-17 | $38.02 | $38.41 | $37.33 | $38.11 | $34.90 | 36,864 |
| 2017-07-14 | $38.34 | $38.53 | $37.80 | $38.01 | $34.80 | 25,032 |
| 2017-07-13 | $38.61 | $38.61 | $37.76 | $38.38 | $35.14 | 31,051 |
| 2017-07-12 | $38.67 | $38.89 | $38.39 | $38.72 | $35.45 | 55,667 |
| 2017-07-11 | $38.26 | $38.61 | $38.01 | $38.33 | $35.10 | 41,216 |
| 2017-07-10 | $38.94 | $39.11 | $38.02 | $38.04 | $34.83 | 41,599 |
| 2017-07-07 | $38.87 | $39.33 | $38.36 | $38.95 | $35.66 | 35,235 |
| 2017-07-06 | $39.00 | $39.26 | $38.31 | $38.74 | $35.47 | 56,258 |
| 2017-07-05 | $40.25 | $40.25 | $38.70 | $39.16 | $35.86 | 42,028 |
| 2017-07-03 | $39.89 | $40.50 | $39.30 | $40.28 | $36.88 | 39,575 |
| 2017-06-30 | $38.84 | $39.93 | $38.73 | $39.60 | $36.26 | 75,947 |
| 2017-06-29 | $39.03 | $39.26 | $37.83 | $38.76 | $35.49 | 54,088 |
| 2017-06-28 | $39.00 | $40.16 | $38.92 | $39.33 | $36.01 | 62,635 |
| 2017-06-27 | $39.94 | $40.15 | $38.59 | $38.93 | $35.65 | 54,170 |
| 2017-06-26 | $39.86 | $40.34 | $39.40 | $39.97 | $36.60 | 53,571 |
| 2017-06-23 | $39.86 | $40.68 | $39.63 | $39.97 | $36.60 | 57,412 |
| 2017-06-22 | $40.41 | $40.46 | $39.70 | $39.84 | $36.48 | 34,247 |
| 2017-06-21 | $40.77 | $40.86 | $40.14 | $40.36 | $36.96 | 60,921 |
| 2017-06-20 | $40.44 | $41.21 | $40.16 | $40.70 | $37.27 | 58,671 |
| 2017-06-19 | $40.62 | $41.31 | $39.82 | $40.43 | $37.02 | 52,841 |
| 2017-06-16 | $40.21 | $41.50 | $39.74 | $40.50 | $37.08 | 221,916 |
| 2017-06-15 | $40.22 | $41.18 | $40.14 | $40.69 | $37.26 | 63,051 |
| 2017-06-14 | $40.69 | $40.69 | $39.80 | $40.46 | $37.05 | 59,726 |
| 2017-06-13 | $38.42 | $40.74 | $38.39 | $40.70 | $37.27 | 93,582 |
| 2017-06-12 | $38.43 | $39.07 | $37.32 | $38.10 | $34.89 | 50,502 |
| 2017-06-09 | $37.46 | $38.51 | $36.85 | $38.48 | $35.23 | 64,335 |
| 2017-06-08 | $36.01 | $37.63 | $35.39 | $37.39 | $34.24 | 54,679 |
| 2017-06-07 | $35.95 | $36.54 | $35.86 | $36.27 | $33.21 | 27,870 |
| 2017-06-06 | $35.75 | $36.13 | $35.52 | $35.96 | $32.93 | 25,628 |
| 2017-06-05 | $36.30 | $36.60 | $35.83 | $35.90 | $32.87 | 29,456 |
| 2017-06-02 | $36.60 | $37.84 | $36.28 | $36.32 | $33.26 | 59,854 |
| 2017-06-01 | $35.54 | $36.34 | $35.31 | $36.28 | $33.22 | 52,297 |
| 2017-05-31 | $35.44 | $35.55 | $34.92 | $35.32 | $32.34 | 23,338 |
| 2017-05-30 | $35.37 | $35.64 | $34.85 | $35.26 | $32.29 | 26,313 |
| 2017-05-26 | $35.10 | $35.49 | $34.78 | $35.44 | $32.45 | 37,986 |
| 2017-05-25 | $34.58 | $35.37 | $34.35 | $35.00 | $32.05 | 32,680 |
| 2017-05-24 | $34.76 | $35.50 | $34.28 | $34.50 | $31.59 | 24,957 |
| 2017-05-23 | $34.41 | $35.02 | $34.09 | $34.99 | $32.04 | 30,158 |
| 2017-05-22 | $33.50 | $34.40 | $33.34 | $34.35 | $31.45 | 67,992 |
| 2017-05-19 | $32.81 | $33.65 | $32.81 | $33.50 | $30.67 | 63,063 |
| 2017-05-18 | $33.14 | $33.35 | $32.23 | $32.99 | $30.21 | 108,691 |
| 2017-05-17 | $34.21 | $34.48 | $32.94 | $33.30 | $30.49 | 75,667 |
| 2017-05-16 | $34.71 | $34.82 | $34.26 | $34.49 | $31.58 | 29,389 |
| 2017-05-15 | $34.50 | $35.10 | $34.37 | $34.59 | $31.67 | 26,672 |
| 2017-05-12 | $34.59 | $34.71 | $34.42 | $34.59 | $31.67 | 28,413 |
| 2017-05-11 | $34.04 | $34.86 | $33.90 | $34.60 | $31.68 | 45,297 |
| 2017-05-10 | $34.42 | $34.67 | $34.01 | $34.42 | $31.52 | 35,277 |
| 2017-05-09 | $35.79 | $35.95 | $34.57 | $34.65 | $31.53 | 37,765 |
| 2017-05-08 | $36.20 | $36.70 | $35.58 | $35.74 | $32.53 | 36,917 |
| 2017-05-05 | $36.79 | $37.22 | $36.25 | $36.32 | $33.05 | 26,533 |
| 2017-05-04 | $37.14 | $37.18 | $36.35 | $36.70 | $33.40 | 41,631 |
| 2017-05-03 | $37.86 | $37.96 | $37.07 | $37.14 | $33.80 | 34,609 |
| 2017-05-02 | $38.01 | $38.55 | $37.64 | $38.00 | $34.58 | 34,983 |
| 2017-05-01 | $38.42 | $38.70 | $38.12 | $38.34 | $34.89 | 34,617 |
| 2017-04-28 | $39.38 | $39.38 | $37.93 | $38.12 | $34.69 | 56,185 |
| 2017-04-27 | $40.41 | $40.80 | $39.17 | $39.32 | $35.78 | 39,578 |
| 2017-04-26 | $39.83 | $40.74 | $39.52 | $40.32 | $36.69 | 50,223 |
| 2017-04-25 | $39.70 | $40.26 | $39.43 | $39.93 | $36.34 | 56,030 |
| 2017-04-24 | $39.35 | $40.25 | $39.28 | $39.48 | $35.93 | 58,058 |
| 2017-04-21 | $38.36 | $39.73 | $38.36 | $39.25 | $35.72 | 78,603 |
| 2017-04-20 | $37.82 | $38.70 | $37.71 | $38.34 | $34.89 | 38,458 |
| 2017-04-19 | $38.16 | $38.34 | $37.60 | $37.76 | $34.36 | 30,806 |
| 2017-04-18 | $37.74 | $38.36 | $37.54 | $37.99 | $34.57 | 29,974 |
| 2017-04-17 | $36.92 | $37.77 | $36.92 | $37.68 | $34.29 | 25,088 |
| 2017-04-13 | $37.46 | $37.64 | $37.00 | $37.04 | $33.71 | 27,671 |
| 2017-04-12 | $38.19 | $38.19 | $37.17 | $37.50 | $34.13 | 29,083 |
| 2017-04-11 | $36.94 | $38.37 | $36.94 | $38.25 | $34.81 | 42,376 |
| 2017-04-10 | $37.28 | $37.46 | $36.74 | $37.01 | $33.68 | 22,279 |
| 2017-04-07 | $36.96 | $37.77 | $36.88 | $37.25 | $33.90 | 28,200 |
| 2017-04-06 | $37.11 | $37.11 | $36.39 | $36.91 | $33.59 | 28,210 |
| 2017-04-05 | $37.11 | $37.95 | $36.85 | $37.01 | $33.68 | 38,722 |
| 2017-04-04 | $36.93 | $37.19 | $36.86 | $37.09 | $33.75 | 30,000 |
| 2017-04-03 | $36.90 | $37.26 | $36.26 | $36.99 | $33.66 | 41,182 |
| 2017-03-31 | $36.01 | $37.23 | $35.86 | $36.95 | $33.63 | 93,337 |
| 2017-03-30 | $35.62 | $35.99 | $35.30 | $35.89 | $32.66 | 29,835 |
| 2017-03-29 | $35.61 | $36.10 | $35.38 | $35.90 | $32.67 | 26,959 |
| 2017-03-28 | $35.85 | $35.93 | $35.48 | $35.81 | $32.59 | 47,083 |
| 2017-03-27 | $36.06 | $36.45 | $35.89 | $36.15 | $32.90 | 32,954 |
| 2017-03-24 | $36.35 | $36.63 | $35.82 | $36.30 | $33.04 | 24,800 |
| 2017-03-23 | $36.34 | $37.06 | $36.02 | $36.28 | $33.02 | 29,261 |
| 2017-03-22 | $36.25 | $36.70 | $36.06 | $36.37 | $33.10 | 54,620 |
| 2017-03-21 | $36.56 | $36.96 | $36.16 | $36.41 | $33.14 | 38,693 |
| 2017-03-20 | $36.98 | $37.22 | $36.35 | $36.57 | $33.28 | 75,362 |
| 2017-03-17 | $36.55 | $37.28 | $36.52 | $37.10 | $33.76 | 206,132 |
| 2017-03-16 | $37.11 | $37.41 | $36.63 | $36.74 | $33.44 | 48,692 |
| 2017-03-15 | $36.21 | $37.31 | $36.21 | $37.03 | $33.70 | 51,960 |
| 2017-03-14 | $36.01 | $36.75 | $35.61 | $36.12 | $32.87 | 31,947 |
| 2017-03-13 | $35.50 | $36.45 | $35.41 | $36.13 | $32.88 | 40,158 |
| 2017-03-10 | $35.00 | $35.81 | $34.55 | $35.64 | $32.43 | 60,012 |
| 2017-03-09 | $35.12 | $35.74 | $34.68 | $34.77 | $31.64 | 37,237 |
| 2017-03-08 | $36.51 | $36.51 | $35.23 | $35.28 | $32.11 | 40,539 |
| 2017-03-07 | $36.51 | $37.07 | $36.27 | $36.51 | $33.23 | 25,941 |
| 2017-03-06 | $37.79 | $37.79 | $36.44 | $36.69 | $33.39 | 36,578 |
| 2017-03-03 | $38.56 | $38.99 | $37.16 | $37.90 | $34.49 | 42,673 |
| 2017-03-02 | $38.12 | $38.90 | $37.73 | $38.57 | $35.10 | 29,192 |
| 2017-03-01 | $38.24 | $38.72 | $37.66 | $38.38 | $34.93 | 44,736 |
| 2017-02-28 | $37.64 | $38.20 | $37.22 | $37.65 | $34.26 | 50,254 |
| 2017-02-27 | $37.28 | $37.75 | $37.05 | $37.59 | $34.21 | 49,506 |
| 2017-02-24 | $37.58 | $38.58 | $37.20 | $37.28 | $33.93 | 36,298 |
| 2017-02-23 | $37.05 | $37.68 | $36.73 | $37.48 | $34.11 | 39,068 |
| 2017-02-22 | $35.92 | $37.18 | $35.91 | $36.95 | $33.63 | 43,961 |
| 2017-02-21 | $35.25 | $36.26 | $35.15 | $36.19 | $32.93 | 44,357 |
| 2017-02-17 | $36.42 | $36.42 | $35.35 | $35.50 | $32.31 | 52,826 |
| 2017-02-16 | $35.84 | $36.50 | $35.76 | $36.20 | $32.94 | 36,780 |
| 2017-02-15 | $35.37 | $35.87 | $35.23 | $35.84 | $32.62 | 16,153 |
| 2017-02-14 | $36.26 | $36.26 | $35.40 | $35.61 | $32.41 | 39,660 |
| 2017-02-13 | $36.25 | $36.61 | $35.63 | $36.37 | $33.10 | 31,968 |
| 2017-02-10 | $35.51 | $36.34 | $35.51 | $36.26 | $33.00 | 25,477 |
| 2017-02-09 | $35.21 | $35.70 | $35.06 | $35.33 | $32.15 | 40,835 |
| 2017-02-08 | $35.60 | $36.16 | $35.29 | $35.63 | $32.23 | 53,885 |
| 2017-02-07 | $35.90 | $36.44 | $35.26 | $35.59 | $32.20 | 39,334 |
| 2017-02-06 | $36.48 | $36.66 | $35.92 | $35.99 | $32.56 | 50,111 |
| 2017-02-03 | $37.11 | $37.11 | $36.55 | $36.59 | $33.10 | 31,918 |
| 2017-02-02 | $36.57 | $37.04 | $36.55 | $36.86 | $33.35 | 28,044 |
| 2017-02-01 | $38.02 | $38.05 | $36.59 | $36.59 | $33.10 | 39,149 |
| 2017-01-31 | $37.34 | $37.96 | $37.04 | $37.81 | $34.20 | 39,474 |
| 2017-01-30 | $38.65 | $38.74 | $37.30 | $37.30 | $33.74 | 46,917 |
| 2017-01-27 | $39.25 | $39.25 | $38.81 | $38.98 | $35.26 | 16,458 |
| 2017-01-26 | $39.50 | $39.63 | $39.08 | $39.24 | $35.50 | 26,047 |
| 2017-01-25 | $38.93 | $39.76 | $38.85 | $39.58 | $35.81 | 34,590 |
| 2017-01-24 | $38.77 | $39.00 | $38.28 | $38.64 | $34.96 | 61,147 |
| 2017-01-23 | $38.40 | $38.98 | $38.40 | $38.72 | $35.03 | 29,703 |
| 2017-01-20 | $38.08 | $39.01 | $37.80 | $38.46 | $34.79 | 40,072 |
| 2017-01-19 | $38.86 | $38.88 | $38.05 | $38.09 | $34.46 | 28,563 |
| 2017-01-18 | $39.50 | $39.50 | $38.76 | $38.96 | $35.25 | 22,876 |
| 2017-01-17 | $39.32 | $39.58 | $38.87 | $39.37 | $35.62 | 46,178 |
| 2017-01-13 | $38.65 | $39.35 | $38.65 | $39.30 | $35.55 | 38,820 |
| 2017-01-12 | $39.56 | $39.65 | $38.49 | $38.81 | $35.11 | 34,505 |
| 2017-01-11 | $39.28 | $39.72 | $39.01 | $39.58 | $35.81 | 37,162 |
| 2017-01-10 | $38.28 | $39.74 | $37.76 | $39.62 | $35.84 | 61,683 |
| 2017-01-09 | $39.60 | $39.60 | $38.31 | $38.50 | $34.83 | 89,303 |
| 2017-01-06 | $41.48 | $41.48 | $39.69 | $39.73 | $35.94 | 74,723 |
| 2017-01-05 | $41.95 | $42.17 | $41.03 | $41.24 | $37.31 | 50,902 |
| 2017-01-04 | $41.58 | $42.25 | $41.50 | $41.92 | $37.92 | 36,351 |
| 2017-01-03 | $42.80 | $42.80 | $41.20 | $41.32 | $37.38 | 64,805 |
| 2016-12-30 | $42.30 | $42.99 | $41.90 | $42.94 | $38.85 | 55,738 |
| 2016-12-29 | $42.14 | $42.66 | $41.83 | $42.33 | $38.29 | 29,314 |
| 2016-12-28 | $42.61 | $42.88 | $41.78 | $41.84 | $37.85 | 25,655 |
| 2016-12-27 | $42.10 | $42.95 | $41.75 | $42.65 | $38.58 | 36,311 |
| 2016-12-23 | $41.63 | $42.42 | $41.40 | $42.16 | $38.14 | 31,475 |
| 2016-12-22 | $42.10 | $42.41 | $41.54 | $41.67 | $37.70 | 33,573 |
| 2016-12-21 | $42.19 | $42.71 | $41.98 | $42.09 | $38.08 | 25,711 |
| 2016-12-20 | $42.13 | $42.66 | $41.80 | $42.32 | $38.28 | 49,160 |
| 2016-12-19 | $41.82 | $42.91 | $41.68 | $42.04 | $38.03 | 47,898 |
| 2016-12-16 | $42.18 | $42.95 | $42.02 | $42.21 | $38.19 | 258,198 |
| 2016-12-15 | $41.53 | $42.38 | $41.03 | $42.12 | $38.10 | 58,566 |
| 2016-12-14 | $42.90 | $43.05 | $41.42 | $41.49 | $37.53 | 64,452 |
| 2016-12-13 | $44.00 | $44.48 | $42.52 | $42.65 | $38.58 | 71,983 |
| 2016-12-12 | $43.15 | $43.99 | $42.63 | $43.91 | $39.72 | 45,932 |
| 2016-12-09 | $43.40 | $43.87 | $43.07 | $43.49 | $39.34 | 60,637 |
| 2016-12-08 | $41.91 | $43.22 | $41.50 | $43.04 | $38.94 | 67,414 |
| 2016-12-07 | $41.92 | $42.22 | $41.71 | $42.12 | $38.10 | 49,577 |
| 2016-12-06 | $42.19 | $42.40 | $41.38 | $41.65 | $37.68 | 69,604 |
| 2016-12-05 | $41.35 | $42.45 | $40.81 | $42.34 | $38.30 | 53,683 |
| 2016-12-02 | $41.48 | $41.90 | $41.03 | $41.29 | $37.35 | 40,305 |
| 2016-12-01 | $41.20 | $41.87 | $40.61 | $41.29 | $37.35 | 47,768 |
| 2016-11-30 | $42.15 | $42.41 | $40.70 | $40.74 | $36.86 | 48,959 |
| 2016-11-29 | $42.37 | $42.98 | $41.51 | $42.23 | $38.20 | 49,605 |
| 2016-11-28 | $42.04 | $42.76 | $41.90 | $42.57 | $38.51 | 38,524 |
| 2016-11-25 | $41.04 | $41.91 | $40.90 | $41.80 | $37.81 | 13,618 |
| 2016-11-23 | $42.17 | $42.66 | $40.60 | $40.77 | $36.88 | 61,743 |
| 2016-11-22 | $40.80 | $42.78 | $40.42 | $42.74 | $38.66 | 70,912 |
| 2016-11-21 | $40.51 | $40.96 | $40.18 | $40.86 | $36.96 | 54,055 |
| 2016-11-18 | $39.72 | $40.30 | $39.19 | $40.25 | $36.41 | 48,363 |
| 2016-11-17 | $38.80 | $39.86 | $38.80 | $39.55 | $35.78 | 44,663 |
| 2016-11-16 | $38.69 | $39.04 | $37.22 | $38.82 | $35.12 | 99,817 |
| 2016-11-15 | $39.11 | $39.58 | $37.62 | $39.11 | $35.38 | 50,683 |
| 2016-11-14 | $37.38 | $39.13 | $34.41 | $39.02 | $35.30 | 95,634 |
| 2016-11-11 | $34.73 | $37.99 | $34.43 | $37.55 | $33.97 | 108,682 |
| 2016-11-10 | $35.10 | $35.63 | $33.75 | $34.71 | $31.40 | 67,837 |
| 2016-11-09 | $34.62 | $35.36 | $34.08 | $35.20 | $31.84 | 57,133 |
| 2016-11-08 | $34.50 | $35.23 | $34.28 | $35.04 | $31.70 | 39,973 |
| 2016-11-07 | $34.52 | $34.90 | $34.30 | $34.78 | $31.28 | 36,582 |
| 2016-11-04 | $34.04 | $34.43 | $33.91 | $34.20 | $30.75 | 52,694 |
| 2016-11-03 | $34.40 | $34.75 | $33.65 | $33.89 | $30.47 | 50,650 |
| 2016-11-02 | $34.82 | $34.82 | $34.27 | $34.45 | $30.98 | 39,368 |
| 2016-11-01 | $36.05 | $36.19 | $34.77 | $35.00 | $31.47 | 81,785 |
| 2016-10-31 | $35.54 | $36.32 | $34.95 | $36.10 | $32.46 | 45,870 |
| 2016-10-28 | $36.31 | $36.99 | $35.51 | $35.57 | $31.99 | 42,792 |
| 2016-10-27 | $35.95 | $36.62 | $35.47 | $36.49 | $32.81 | 53,436 |
| 2016-10-26 | $35.48 | $36.32 | $35.30 | $36.04 | $32.41 | 106,077 |
| 2016-10-25 | $35.05 | $35.64 | $35.05 | $35.64 | $32.05 | 50,308 |
| 2016-10-24 | $34.29 | $34.98 | $34.29 | $34.94 | $31.42 | 34,207 |
| 2016-10-21 | $34.10 | $34.27 | $34.01 | $34.15 | $30.71 | 34,472 |
| 2016-10-20 | $34.04 | $34.57 | $34.02 | $34.32 | $30.86 | 27,064 |
| 2016-10-19 | $33.69 | $34.18 | $33.58 | $33.98 | $30.56 | 45,873 |
| 2016-10-18 | $33.75 | $33.99 | $33.36 | $33.79 | $30.38 | 37,051 |
| 2016-10-17 | $33.95 | $34.17 | $33.53 | $33.69 | $30.29 | 51,638 |
| 2016-10-14 | $34.02 | $34.33 | $33.73 | $33.84 | $30.43 | 27,134 |
| 2016-10-13 | $33.85 | $34.49 | $33.85 | $34.01 | $30.58 | 35,607 |
| 2016-10-12 | $33.59 | $34.23 | $33.50 | $33.98 | $30.56 | 26,299 |
| 2016-10-11 | $34.09 | $34.17 | $33.31 | $33.48 | $30.11 | 45,644 |
| 2016-10-10 | $32.82 | $34.19 | $32.82 | $34.08 | $30.65 | 67,041 |
| 2016-10-07 | $33.66 | $34.05 | $33.00 | $33.02 | $29.69 | 55,228 |
| 2016-10-06 | $33.71 | $33.85 | $33.36 | $33.52 | $30.14 | 48,887 |
| 2016-10-05 | $34.11 | $34.22 | $33.79 | $33.79 | $30.38 | 34,106 |
| 2016-10-04 | $34.89 | $35.17 | $33.86 | $34.04 | $30.61 | 55,826 |
| 2016-10-03 | $35.25 | $35.34 | $34.56 | $34.80 | $31.29 | 58,201 |
| 2016-09-30 | $35.69 | $35.77 | $35.12 | $35.24 | $31.69 | 67,247 |
| 2016-09-29 | $35.74 | $35.74 | $35.03 | $35.48 | $31.90 | 64,267 |
| 2016-09-28 | $36.18 | $36.37 | $35.54 | $35.82 | $32.21 | 90,646 |
| 2016-09-27 | $36.64 | $37.16 | $36.23 | $36.44 | $32.77 | 59,553 |
| 2016-09-26 | $37.14 | $37.20 | $36.00 | $36.46 | $32.79 | 58,859 |
| 2016-09-23 | $37.04 | $37.40 | $36.19 | $37.15 | $33.41 | 84,159 |
| 2016-09-22 | $35.59 | $37.36 | $35.59 | $37.31 | $33.55 | 74,993 |
| 2016-09-21 | $34.89 | $35.50 | $34.50 | $35.47 | $31.90 | 45,308 |
| 2016-09-20 | $34.72 | $35.19 | $34.64 | $34.70 | $31.20 | 36,947 |
| 2016-09-19 | $34.25 | $34.72 | $34.06 | $34.63 | $31.14 | 45,794 |
| 2016-09-16 | $33.49 | $34.35 | $33.36 | $34.33 | $30.87 | 264,094 |
| 2016-09-15 | $32.98 | $33.65 | $32.78 | $33.45 | $30.08 | 58,164 |
| 2016-09-14 | $32.98 | $33.07 | $32.51 | $32.93 | $29.61 | 59,410 |
| 2016-09-13 | $33.59 | $33.59 | $32.65 | $32.85 | $29.54 | 81,674 |
| 2016-09-12 | $33.00 | $33.88 | $33.00 | $33.73 | $30.33 | 76,600 |
| 2016-09-09 | $34.38 | $34.38 | $33.17 | $33.30 | $29.94 | 79,000 |
| 2016-09-08 | $34.38 | $35.01 | $34.18 | $34.59 | $31.10 | 85,810 |
| 2016-09-07 | $34.13 | $34.75 | $33.64 | $34.67 | $31.18 | 82,314 |
| 2016-09-06 | $33.85 | $34.15 | $33.72 | $34.02 | $30.59 | 56,042 |
| 2016-09-02 | $33.14 | $33.79 | $33.14 | $33.74 | $30.34 | 43,170 |
| 2016-09-01 | $33.27 | $33.36 | $32.73 | $33.11 | $29.77 | 99,605 |
| 2016-08-31 | $34.30 | $34.30 | $33.03 | $33.37 | $30.01 | 157,595 |
| 2016-08-30 | $35.36 | $35.36 | $34.29 | $34.34 | $30.88 | 50,182 |
| 2016-08-29 | $35.02 | $35.57 | $35.00 | $35.26 | $31.71 | 59,866 |
| 2016-08-26 | $36.06 | $36.30 | $35.00 | $35.10 | $31.56 | 36,090 |
| 2016-08-25 | $35.22 | $35.98 | $35.22 | $35.98 | $32.35 | 62,070 |
| 2016-08-24 | $35.46 | $35.54 | $35.13 | $35.46 | $31.89 | 54,440 |
| 2016-08-23 | $35.92 | $36.00 | $35.51 | $35.61 | $32.02 | 45,654 |
| 2016-08-22 | $35.69 | $36.00 | $35.52 | $35.84 | $32.23 | 39,333 |
| 2016-08-19 | $36.15 | $36.18 | $35.41 | $35.56 | $31.98 | 77,682 |
| 2016-08-18 | $35.74 | $36.59 | $35.67 | $36.31 | $32.65 | 99,492 |
| 2016-08-17 | $35.19 | $36.00 | $33.60 | $35.69 | $32.09 | 190,903 |
| 2016-08-16 | $36.66 | $36.90 | $35.18 | $35.35 | $31.79 | 138,100 |
| 2016-08-15 | $38.27 | $38.27 | $36.72 | $36.81 | $33.10 | 86,666 |
| 2016-08-12 | $38.21 | $38.61 | $37.92 | $38.07 | $34.23 | 40,024 |
| 2016-08-11 | $38.05 | $38.38 | $37.74 | $38.15 | $34.31 | 60,865 |
| 2016-08-10 | $38.25 | $38.39 | $37.77 | $38.09 | $34.25 | 89,779 |
| 2016-08-09 | $38.42 | $38.67 | $37.86 | $38.54 | $34.48 | 86,743 |
| 2016-08-08 | $38.65 | $39.09 | $38.08 | $38.56 | $34.49 | 74,751 |
| 2016-08-05 | $39.24 | $39.38 | $38.70 | $38.80 | $34.71 | 89,680 |
| 2016-08-04 | $39.81 | $39.94 | $39.29 | $39.37 | $35.22 | 60,382 |
| 2016-08-03 | $40.99 | $40.99 | $39.13 | $39.65 | $35.47 | 117,650 |
| 2016-08-02 | $41.24 | $41.49 | $40.85 | $40.97 | $36.65 | 57,084 |
| 2016-08-01 | $41.22 | $41.87 | $40.66 | $41.16 | $36.82 | 50,714 |
| 2016-07-29 | $40.77 | $41.82 | $40.60 | $41.31 | $36.95 | 68,931 |
| 2016-07-28 | $41.13 | $41.50 | $40.89 | $40.98 | $36.66 | 59,777 |
| 2016-07-27 | $41.25 | $41.41 | $40.81 | $41.41 | $37.04 | 77,194 |
| 2016-07-26 | $41.74 | $41.89 | $41.09 | $41.31 | $36.95 | 74,239 |
| 2016-07-25 | $41.73 | $42.00 | $41.36 | $41.91 | $37.49 | 78,960 |
| 2016-07-22 | $41.20 | $41.91 | $41.18 | $41.74 | $37.34 | 59,630 |
| 2016-07-21 | $41.33 | $41.75 | $40.64 | $41.20 | $36.86 | 77,894 |
| 2016-07-20 | $41.19 | $41.63 | $40.85 | $41.49 | $37.12 | 79,453 |
| 2016-07-19 | $41.48 | $41.60 | $41.02 | $41.13 | $36.79 | 57,950 |
| 2016-07-18 | $41.43 | $41.99 | $41.36 | $41.38 | $37.02 | 51,450 |
| 2016-07-15 | $41.61 | $42.01 | $41.36 | $41.58 | $37.20 | 49,065 |
| 2016-07-14 | $41.85 | $41.89 | $41.26 | $41.66 | $37.27 | 90,390 |
| 2016-07-13 | $41.80 | $42.34 | $41.66 | $41.75 | $37.35 | 70,455 |
| 2016-07-12 | $41.95 | $42.05 | $41.29 | $41.59 | $37.20 | 93,297 |
| 2016-07-11 | $42.08 | $42.28 | $41.02 | $41.97 | $37.54 | 58,588 |
| 2016-07-08 | $41.54 | $42.09 | $41.04 | $41.84 | $37.43 | 99,833 |
| 2016-07-07 | $43.00 | $43.00 | $41.31 | $41.53 | $37.15 | 81,635 |
| 2016-07-06 | $43.53 | $43.92 | $42.81 | $43.01 | $38.47 | 78,220 |
| 2016-07-05 | $42.80 | $43.99 | $42.80 | $43.42 | $38.84 | 148,783 |
| 2016-07-01 | $43.26 | $43.67 | $42.49 | $42.61 | $38.12 | 89,344 |
| 2016-06-30 | $42.32 | $44.11 | $42.20 | $43.38 | $38.81 | 165,105 |
| 2016-06-29 | $42.03 | $42.34 | $41.89 | $42.19 | $37.74 | 74,447 |
| 2016-06-28 | $42.13 | $42.28 | $41.11 | $41.73 | $37.33 | 102,710 |
| 2016-06-27 | $39.98 | $42.15 | $39.88 | $41.86 | $37.45 | 225,395 |
| 2016-06-24 | $37.77 | $40.20 | $37.00 | $40.20 | $35.96 | 717,635 |
| 2016-06-23 | $39.48 | $40.00 | $39.20 | $39.50 | $35.34 | 45,857 |
| 2016-06-22 | $39.64 | $39.75 | $39.16 | $39.37 | $35.22 | 76,335 |
| 2016-06-21 | $39.25 | $39.68 | $39.05 | $39.48 | $35.32 | 75,077 |
| 2016-06-20 | $39.02 | $39.39 | $38.71 | $39.18 | $35.05 | 99,417 |
| 2016-06-17 | $40.55 | $40.55 | $39.03 | $39.05 | $34.93 | 197,778 |
| 2016-06-16 | $39.51 | $40.65 | $39.35 | $40.62 | $36.34 | 83,623 |
| 2016-06-15 | $39.63 | $39.92 | $39.46 | $39.64 | $35.46 | 62,831 |
| 2016-06-14 | $38.97 | $39.87 | $38.88 | $39.85 | $35.65 | 63,791 |
| 2016-06-13 | $39.18 | $39.34 | $38.78 | $38.91 | $34.81 | 43,107 |
| 2016-06-10 | $38.78 | $39.40 | $38.77 | $39.30 | $35.16 | 58,149 |
| 2016-06-09 | $38.91 | $39.50 | $38.75 | $38.95 | $34.84 | 124,874 |
| 2016-06-08 | $37.86 | $39.29 | $37.77 | $39.28 | $35.14 | 95,803 |
| 2016-06-07 | $37.72 | $38.46 | $37.61 | $38.11 | $34.09 | 33,430 |
| 2016-06-06 | $38.35 | $38.60 | $37.51 | $37.79 | $33.81 | 71,897 |
| 2016-06-03 | $37.94 | $38.56 | $37.85 | $38.35 | $34.31 | 57,957 |
| 2016-06-02 | $38.04 | $38.05 | $37.34 | $37.96 | $33.96 | 61,148 |
| 2016-06-01 | $37.13 | $37.99 | $36.85 | $37.88 | $33.89 | 66,729 |
| 2016-05-31 | $37.50 | $37.73 | $36.95 | $36.95 | $33.05 | 106,491 |
| 2016-05-27 | $36.99 | $37.36 | $36.61 | $37.23 | $33.30 | 27,038 |
| 2016-05-26 | $36.19 | $37.13 | $35.91 | $36.95 | $33.05 | 36,233 |
| 2016-05-25 | $37.32 | $37.32 | $36.06 | $36.30 | $32.47 | 46,997 |
| 2016-05-24 | $35.47 | $37.29 | $35.47 | $37.24 | $33.31 | 155,081 |
| 2016-05-23 | $35.97 | $36.10 | $35.41 | $35.46 | $31.72 | 47,512 |
| 2016-05-20 | $36.46 | $36.50 | $35.62 | $35.79 | $32.02 | 42,345 |
| 2016-05-19 | $35.61 | $36.39 | $35.06 | $36.24 | $32.42 | 63,372 |
| 2016-05-18 | $35.01 | $36.35 | $33.95 | $35.46 | $31.72 | 117,271 |
| 2016-05-17 | $37.01 | $37.01 | $34.83 | $35.23 | $31.52 | 127,071 |
| 2016-05-16 | $36.69 | $37.30 | $36.69 | $37.04 | $33.13 | 74,104 |
| 2016-05-13 | $36.89 | $36.97 | $36.50 | $36.86 | $32.97 | 68,339 |
| 2016-05-12 | $37.02 | $37.55 | $36.98 | $37.22 | $33.30 | 75,462 |
| 2016-05-11 | $37.96 | $38.06 | $37.05 | $37.24 | $33.31 | 107,455 |
| 2016-05-10 | $38.24 | $38.68 | $38.24 | $38.35 | $34.12 | 70,363 |
| 2016-05-09 | $37.78 | $38.41 | $37.70 | $38.32 | $34.10 | 59,563 |
| 2016-05-06 | $37.38 | $38.17 | $37.31 | $37.98 | $33.79 | 90,176 |
| 2016-05-05 | $37.97 | $38.42 | $37.52 | $37.54 | $33.40 | 66,556 |
| 2016-05-04 | $37.01 | $38.30 | $37.01 | $37.82 | $33.65 | 114,202 |
| 2016-05-03 | $37.12 | $37.60 | $37.05 | $37.25 | $33.15 | 135,816 |
| 2016-05-02 | $36.60 | $37.59 | $36.43 | $37.25 | $33.15 | 59,929 |
| 2016-04-29 | $36.07 | $36.60 | $36.01 | $36.58 | $32.55 | 58,784 |
| 2016-04-28 | $35.93 | $36.34 | $35.89 | $36.05 | $32.08 | 45,877 |
| 2016-04-27 | $36.21 | $36.42 | $35.82 | $36.08 | $32.10 | 60,582 |
| 2016-04-26 | $35.93 | $36.28 | $35.76 | $36.27 | $32.27 | 63,664 |
| 2016-04-25 | $35.53 | $35.74 | $35.36 | $35.70 | $31.77 | 56,109 |
| 2016-04-22 | $35.19 | $35.64 | $35.19 | $35.58 | $31.66 | 59,345 |
| 2016-04-21 | $35.73 | $35.78 | $35.29 | $35.37 | $31.47 | 93,796 |
| 2016-04-20 | $36.78 | $36.78 | $35.65 | $35.77 | $31.83 | 158,569 |
| 2016-04-19 | $36.04 | $36.89 | $35.90 | $36.86 | $32.80 | 104,762 |
| 2016-04-18 | $35.71 | $36.10 | $35.27 | $36.08 | $32.10 | 116,905 |
| 2016-04-15 | $34.22 | $36.33 | $34.19 | $35.75 | $31.81 | 329,996 |
| 2016-04-14 | $33.70 | $34.55 | $33.20 | $34.51 | $30.71 | 92,336 |
| 2016-04-13 | $33.47 | $33.90 | $32.92 | $33.82 | $30.09 | 104,633 |
| 2016-04-12 | $33.00 | $33.71 | $32.81 | $33.37 | $29.69 | 83,415 |
| 2016-04-11 | $32.45 | $33.21 | $32.16 | $32.97 | $29.34 | 90,164 |
| 2016-04-08 | $31.79 | $32.32 | $31.44 | $32.12 | $28.58 | 50,773 |
| 2016-04-07 | $31.19 | $32.00 | $31.19 | $31.64 | $28.15 | 86,704 |
| 2016-04-06 | $31.01 | $31.47 | $30.93 | $31.32 | $27.87 | 42,124 |
| 2016-04-05 | $31.43 | $31.66 | $31.01 | $31.05 | $27.63 | 45,916 |
| 2016-04-04 | $31.64 | $31.90 | $31.17 | $31.67 | $28.18 | 69,992 |
| 2016-04-01 | $30.75 | $31.70 | $30.50 | $31.50 | $28.03 | 65,936 |
| 2016-03-31 | $31.14 | $31.53 | $30.83 | $30.85 | $27.45 | 69,512 |
| 2016-03-30 | $32.04 | $32.04 | $31.05 | $31.14 | $27.71 | 66,397 |
| 2016-03-29 | $30.75 | $32.10 | $30.75 | $32.04 | $28.51 | 43,816 |
| 2016-03-28 | $30.96 | $31.16 | $30.53 | $30.86 | $27.46 | 38,848 |
| 2016-03-24 | $29.76 | $31.02 | $29.75 | $30.96 | $27.55 | 52,490 |
| 2016-03-23 | $30.25 | $30.74 | $29.69 | $29.86 | $26.57 | 40,801 |
| 2016-03-22 | $29.81 | $30.43 | $29.64 | $30.21 | $26.88 | 37,016 |
| 2016-03-21 | $30.39 | $30.45 | $29.78 | $29.92 | $26.62 | 39,755 |
| 2016-03-18 | $31.01 | $31.01 | $30.53 | $30.59 | $27.22 | 109,773 |
| 2016-03-17 | $30.24 | $30.91 | $29.95 | $30.74 | $27.35 | 47,027 |
| 2016-03-16 | $30.02 | $30.46 | $29.66 | $30.36 | $27.01 | 35,184 |
| 2016-03-15 | $30.09 | $30.58 | $29.98 | $30.03 | $26.72 | 45,280 |
| 2016-03-14 | $30.70 | $30.70 | $30.02 | $30.22 | $26.89 | 63,055 |
| 2016-03-11 | $30.98 | $30.98 | $30.43 | $30.75 | $27.36 | 48,599 |
| 2016-03-10 | $30.87 | $31.73 | $30.25 | $30.63 | $27.25 | 184,986 |
| 2016-03-09 | $30.31 | $30.89 | $30.31 | $30.82 | $27.42 | 82,436 |
| 2016-03-08 | $29.28 | $30.49 | $29.10 | $30.28 | $26.94 | 62,962 |
| 2016-03-07 | $27.90 | $29.43 | $27.78 | $29.40 | $26.16 | 88,327 |
| 2016-03-04 | $27.29 | $27.95 | $27.03 | $27.95 | $24.87 | 98,863 |
| 2016-03-03 | $27.92 | $27.92 | $27.26 | $27.50 | $24.47 | 40,686 |
| 2016-03-02 | $27.44 | $27.75 | $26.46 | $27.72 | $24.67 | 82,762 |
| 2016-03-01 | $28.36 | $28.70 | $27.70 | $27.89 | $24.82 | 38,490 |
| 2016-02-29 | $27.44 | $28.38 | $27.44 | $28.02 | $24.93 | 40,533 |
| 2016-02-26 | $28.70 | $28.70 | $27.50 | $27.51 | $24.48 | 44,496 |
| 2016-02-25 | $28.73 | $28.84 | $28.56 | $28.78 | $25.61 | 31,585 |
| 2016-02-24 | $28.02 | $28.63 | $27.98 | $28.55 | $25.40 | 25,159 |
| 2016-02-23 | $27.82 | $28.30 | $27.72 | $28.15 | $25.05 | 59,750 |
| 2016-02-22 | $28.03 | $28.03 | $27.73 | $27.79 | $24.73 | 46,754 |
| 2016-02-19 | $28.28 | $28.61 | $27.89 | $28.01 | $24.92 | 36,764 |
| 2016-02-18 | $27.81 | $28.47 | $27.77 | $28.28 | $25.16 | 37,041 |
| 2016-02-17 | $28.20 | $28.27 | $27.80 | $28.01 | $24.92 | 40,040 |
| 2016-02-16 | $28.67 | $28.73 | $27.88 | $28.31 | $25.19 | 52,852 |
| 2016-02-12 | $28.73 | $28.79 | $28.22 | $28.37 | $25.24 | 37,412 |
| 2016-02-11 | $28.15 | $28.69 | $28.15 | $28.42 | $25.29 | 45,235 |
| 2016-02-10 | $28.61 | $28.91 | $28.23 | $28.37 | $25.24 | 34,614 |
| 2016-02-09 | $28.50 | $28.92 | $28.35 | $28.56 | $25.24 | 42,290 |
| 2016-02-08 | $27.64 | $28.78 | $27.30 | $28.74 | $25.40 | 49,400 |
| 2016-02-05 | $28.28 | $28.28 | $27.32 | $27.58 | $24.37 | 64,007 |
| 2016-02-04 | $29.07 | $29.25 | $28.27 | $28.36 | $25.06 | 26,760 |
| 2016-02-03 | $29.30 | $29.77 | $28.77 | $29.17 | $25.78 | 51,241 |
| 2016-02-02 | $29.13 | $29.58 | $28.90 | $29.19 | $25.79 | 61,680 |
| 2016-02-01 | $29.05 | $29.60 | $28.93 | $29.25 | $25.85 | 94,448 |
| 2016-01-29 | $27.64 | $29.01 | $27.55 | $29.00 | $25.62 | 81,891 |
| 2016-01-28 | $26.62 | $27.59 | $26.62 | $27.48 | $24.28 | 22,765 |
| 2016-01-27 | $26.70 | $26.85 | $26.41 | $26.48 | $23.40 | 35,565 |
| 2016-01-26 | $26.70 | $26.97 | $26.53 | $26.64 | $23.54 | 23,152 |
| 2016-01-25 | $27.07 | $27.14 | $26.40 | $26.48 | $23.40 | 22,944 |
| 2016-01-22 | $26.49 | $27.18 | $26.21 | $27.10 | $23.95 | 50,634 |
| 2016-01-21 | $26.19 | $26.54 | $25.62 | $26.19 | $23.14 | 53,447 |
| 2016-01-20 | $25.78 | $26.46 | $25.24 | $26.10 | $23.06 | 98,520 |
| 2016-01-19 | $25.66 | $26.17 | $25.55 | $25.98 | $22.96 | 31,334 |
| 2016-01-15 | $25.42 | $25.68 | $25.00 | $25.65 | $22.66 | 55,052 |
| 2016-01-14 | $25.57 | $26.20 | $25.50 | $25.99 | $22.97 | 31,658 |
| 2016-01-13 | $26.09 | $26.11 | $25.40 | $25.55 | $22.58 | 32,761 |
| 2016-01-12 | $26.14 | $26.14 | $25.60 | $25.93 | $22.91 | 34,495 |
| 2016-01-11 | $26.02 | $26.41 | $25.39 | $26.03 | $23.00 | 43,615 |
| 2016-01-08 | $26.19 | $26.33 | $25.86 | $25.90 | $22.89 | 34,308 |
| 2016-01-07 | $25.99 | $26.37 | $25.86 | $26.24 | $23.19 | 49,867 |
| 2016-01-06 | $25.99 | $26.45 | $25.99 | $26.29 | $23.23 | 50,204 |
| 2016-01-05 | $26.17 | $26.29 | $25.80 | $26.23 | $23.18 | 36,869 |
| 2016-01-04 | $26.49 | $26.53 | $25.64 | $26.14 | $23.10 | 58,256 |
| 2015-12-31 | $27.51 | $27.51 | $26.50 | $26.54 | $23.45 | 38,445 |
| 2015-12-30 | $27.65 | $27.83 | $27.27 | $27.43 | $24.24 | 33,961 |
| 2015-12-29 | $27.60 | $28.02 | $27.55 | $27.74 | $24.51 | 22,670 |
| 2015-12-28 | $27.02 | $27.71 | $27.02 | $27.54 | $24.33 | 35,400 |
| 2015-12-24 | $27.30 | $27.47 | $27.15 | $27.23 | $24.06 | 16,712 |
| 2015-12-23 | $27.55 | $27.68 | $27.10 | $27.22 | $24.05 | 24,401 |
| 2015-12-22 | $27.00 | $27.47 | $26.61 | $27.46 | $24.26 | 55,936 |
| 2015-12-21 | $26.70 | $26.95 | $26.50 | $26.91 | $23.78 | 55,680 |
| 2015-12-18 | $25.62 | $26.81 | $25.36 | $26.80 | $23.68 | 206,650 |
| 2015-12-17 | $25.65 | $25.98 | $25.51 | $25.78 | $22.78 | 26,337 |
| 2015-12-16 | $25.08 | $25.65 | $25.08 | $25.62 | $22.64 | 29,755 |
| 2015-12-15 | $24.72 | $25.00 | $24.39 | $24.98 | $22.07 | 39,916 |
| 2015-12-14 | $24.50 | $24.73 | $24.25 | $24.63 | $21.76 | 22,466 |
| 2015-12-11 | $24.57 | $24.87 | $24.34 | $24.47 | $21.62 | 38,685 |
| 2015-12-10 | $25.43 | $25.50 | $24.90 | $24.91 | $22.01 | 24,740 |
| 2015-12-09 | $25.42 | $25.70 | $25.38 | $25.55 | $22.58 | 30,501 |
| 2015-12-08 | $25.19 | $25.58 | $25.00 | $25.48 | $22.51 | 22,998 |
| 2015-12-07 | $25.41 | $25.66 | $25.17 | $25.24 | $22.30 | 30,819 |
| 2015-12-04 | $25.21 | $25.67 | $25.16 | $25.57 | $22.59 | 31,692 |
| 2015-12-03 | $25.70 | $25.77 | $25.23 | $25.27 | $22.33 | 39,031 |
| 2015-12-02 | $25.71 | $25.86 | $25.36 | $25.70 | $22.71 | 41,059 |
| 2015-12-01 | $25.86 | $25.87 | $25.16 | $25.67 | $22.68 | 32,133 |
| 2015-11-30 | $25.50 | $25.85 | $25.13 | $25.63 | $22.65 | 34,354 |
| 2015-11-27 | $25.31 | $25.59 | $25.28 | $25.47 | $22.51 | 8,049 |
| 2015-11-25 | $25.03 | $25.32 | $24.80 | $25.22 | $22.28 | 22,670 |
| 2015-11-24 | $24.88 | $25.15 | $24.67 | $25.06 | $22.14 | 33,613 |
| 2015-11-23 | $25.04 | $25.11 | $24.79 | $25.01 | $22.10 | 21,962 |
| 2015-11-20 | $24.83 | $25.23 | $24.80 | $25.04 | $22.13 | 24,348 |
| 2015-11-19 | $24.59 | $25.04 | $24.59 | $24.76 | $21.88 | 20,437 |
| 2015-11-18 | $24.36 | $24.75 | $24.18 | $24.60 | $21.74 | 32,647 |
| 2015-11-17 | $24.47 | $24.70 | $24.34 | $24.42 | $21.58 | 34,674 |
| 2015-11-16 | $24.15 | $24.72 | $24.02 | $24.65 | $21.78 | 22,714 |
| 2015-11-13 | $24.28 | $24.81 | $24.17 | $24.30 | $21.47 | 44,850 |
| 2015-11-12 | $25.06 | $25.18 | $24.50 | $24.51 | $21.66 | 33,387 |
| 2015-11-11 | $25.01 | $25.41 | $24.83 | $24.96 | $22.06 | 31,970 |
| 2015-11-10 | $24.01 | $25.17 | $24.01 | $24.88 | $21.98 | 58,890 |
| 2015-11-09 | $25.18 | $25.18 | $24.61 | $24.78 | $21.90 | 35,800 |
| 2015-11-06 | $25.55 | $25.59 | $25.00 | $25.31 | $22.19 | 32,606 |
| 2015-11-05 | $25.50 | $25.74 | $25.31 | $25.67 | $22.50 | 17,036 |
| 2015-11-04 | $25.70 | $25.70 | $25.17 | $25.52 | $22.37 | 40,569 |
| 2015-11-03 | $25.66 | $25.84 | $25.25 | $25.65 | $22.48 | 38,137 |
| 2015-11-02 | $25.97 | $25.97 | $25.33 | $25.81 | $22.62 | 35,005 |
| 2015-10-30 | $25.37 | $26.04 | $25.27 | $25.77 | $22.59 | 28,320 |
| 2015-10-29 | $25.98 | $25.98 | $25.25 | $25.39 | $22.26 | 26,609 |
| 2015-10-28 | $25.07 | $26.03 | $25.07 | $26.02 | $22.81 | 37,843 |
| 2015-10-27 | $25.47 | $25.49 | $24.97 | $25.05 | $21.96 | 34,316 |
| 2015-10-26 | $25.64 | $26.01 | $25.21 | $25.53 | $22.38 | 40,388 |
| 2015-10-23 | $26.05 | $26.05 | $25.24 | $25.53 | $22.38 | 32,977 |
| 2015-10-22 | $25.35 | $26.10 | $25.10 | $26.05 | $22.84 | 64,927 |
| 2015-10-21 | $26.22 | $26.38 | $25.10 | $25.27 | $22.15 | 43,850 |
| 2015-10-20 | $26.27 | $26.54 | $26.10 | $26.17 | $22.94 | 23,603 |
| 2015-10-19 | $26.01 | $26.65 | $26.01 | $26.35 | $23.10 | 30,066 |
| 2015-10-16 | $26.22 | $26.22 | $25.81 | $26.16 | $22.93 | 28,181 |
| 2015-10-15 | $25.56 | $26.17 | $25.28 | $26.16 | $22.93 | 39,225 |
| 2015-10-14 | $25.27 | $25.41 | $25.15 | $25.31 | $22.19 | 24,618 |
| 2015-10-13 | $25.40 | $25.87 | $25.30 | $25.35 | $22.22 | 38,020 |
| 2015-10-12 | $25.29 | $25.43 | $25.11 | $25.43 | $22.29 | 26,532 |
| 2015-10-09 | $25.14 | $25.39 | $24.90 | $25.16 | $22.05 | 27,193 |
| 2015-10-08 | $25.07 | $25.23 | $24.80 | $25.04 | $21.95 | 55,700 |
| 2015-10-07 | $24.36 | $25.04 | $24.33 | $25.01 | $21.92 | 44,354 |
| 2015-10-06 | $24.48 | $24.49 | $24.00 | $24.24 | $21.25 | 33,608 |
| 2015-10-05 | $24.13 | $24.65 | $24.12 | $24.56 | $21.53 | 43,234 |
| 2015-10-02 | $23.63 | $24.00 | $23.63 | $24.00 | $21.04 | 36,833 |
| 2015-10-01 | $23.82 | $24.01 | $23.40 | $23.76 | $20.83 | 27,235 |
| 2015-09-30 | $24.62 | $24.69 | $23.71 | $23.84 | $20.90 | 61,450 |
| 2015-09-29 | $24.61 | $24.71 | $24.23 | $24.30 | $21.30 | 48,535 |
| 2015-09-28 | $24.12 | $24.76 | $24.12 | $24.34 | $21.34 | 86,143 |
| 2015-09-25 | $24.59 | $24.98 | $24.25 | $24.26 | $21.27 | 58,704 |
| 2015-09-24 | $24.13 | $24.58 | $24.00 | $24.49 | $21.47 | 44,424 |
| 2015-09-23 | $23.65 | $24.39 | $23.63 | $24.17 | $21.19 | 50,180 |
| 2015-09-22 | $23.50 | $23.74 | $23.43 | $23.63 | $20.71 | 22,149 |
| 2015-09-21 | $23.33 | $23.71 | $23.32 | $23.58 | $20.67 | 28,201 |
| 2015-09-18 | $22.87 | $23.30 | $22.87 | $23.20 | $20.34 | 67,555 |
| 2015-09-17 | $22.85 | $23.40 | $22.74 | $23.15 | $20.29 | 25,128 |
| 2015-09-16 | $22.83 | $22.95 | $22.71 | $22.79 | $19.98 | 17,300 |
| 2015-09-15 | $22.58 | $22.92 | $22.58 | $22.90 | $20.07 | 14,818 |
| 2015-09-14 | $22.28 | $22.68 | $22.28 | $22.63 | $19.84 | 15,259 |
| 2015-09-11 | $22.27 | $22.48 | $22.17 | $22.27 | $19.52 | 35,670 |
| 2015-09-10 | $22.48 | $22.69 | $22.38 | $22.43 | $19.66 | 16,310 |
| 2015-09-09 | $22.64 | $22.64 | $22.41 | $22.49 | $19.71 | 18,571 |
| 2015-09-08 | $22.60 | $22.72 | $22.42 | $22.57 | $19.78 | 23,367 |
| 2015-09-04 | $22.40 | $22.55 | $22.25 | $22.40 | $19.64 | 14,135 |
| 2015-09-03 | $22.94 | $22.97 | $22.38 | $22.62 | $19.83 | 37,609 |
| 2015-09-02 | $22.92 | $22.97 | $22.26 | $22.91 | $20.08 | 38,378 |
| 2015-09-01 | $22.64 | $22.81 | $22.57 | $22.63 | $19.84 | 35,204 |
| 2015-08-31 | $22.67 | $22.95 | $22.51 | $22.76 | $19.95 | 37,065 |
| 2015-08-28 | $22.51 | $22.96 | $22.47 | $22.87 | $20.05 | 39,666 |
| 2015-08-27 | $22.98 | $22.98 | $22.43 | $22.64 | $19.85 | 35,507 |
| 2015-08-26 | $22.55 | $22.66 | $22.12 | $22.66 | $19.86 | 38,661 |
Middlesex Water Company (MSEX) News Headlines
Recent Middlesex Water Company (MSEX) News
Similar Companies to Middlesex Water Company (MSEX) in the Utilities-Regulated Water Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Companhia de Saneamento Basico do Estado de Sao Paulo. | SBS | Utilities-Regulated Water | Utilities | 12,667 |
| Essential Utilities Inc | WTRG | Utilities-Regulated Water | Utilities | 10,741 |
| American Water Works Co. Inc | AWK | Utilities-Regulated Water | Utilities | 6,700 |
| California Water Service Group | CWT | Utilities-Regulated Water | Utilities | 3,000 |
| SJW Group | SJW | Utilities-Regulated Water | Utilities | 1,125 |
| American States Water Company | AWR | Utilities-Regulated Water | Utilities | 681 |
| Middlesex Water Company | MSEX | Utilities-Regulated Water | Utilities | 348 |
| Artesian Resources Corp - Class A | ARTNA | Utilities-Regulated Water | Utilities | 235 |
| York Water Company | YORW | Utilities-Regulated Water | Utilities | 108 |
| Consolidated Water Co. Ltd | CWCO | Utilities-Regulated Water | Utilities | 102 |