Mastec Inc (MTZ) Exchange: NYSE
Data as of May 2, 2025
$140.87 ($6.86) 5.12%
Mastec Inc - Daily Information
Click for more stock information on Mastec Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $138.60 |
| Previous Close | $140.87 |
| High | $143.88 |
| Low | $136.88 |
| Adjusted Open | $138.60 |
| Previous Adjusted Close | $140.87 |
| Adjusted High | $143.88 |
| Adjusted Low | $136.88 |
Invest in Mastec Inc (MTZ)
Key People Mastec Inc
| Employee | Position |
|---|---|
| José Ramón Mas | Chief Executive Officer & Director |
| Robert E. Apple | Chief Operating Officer |
| George L. Pita | Chief Financial Officer & Executive Vice President |
| Benjamin F. Gilbert | Vice President-Business Development |
| Pablo A. Alvarez | Executive Vice President-Merger & Acquisitions |
| Paul DiMarco | Treasurer & Senior Vice President |
| J. Marc Lewis | Vice President-Investor Relations |
| Alberto de Cardenas | Secretary, Executive VP & General Counsel |
| Jorge Canosa Mas | Chairman |
| C. Robert Campbell | Independent Director |
| Robert J. Dwyer | Lead Independent Director |
| Julia L. Johnson | Independent Director |
| Ernest N. Csiszar | Independent Director |
| Javier Palomarez | Independent Director |
Company Profile Mastec Inc
Exchange: NYSE
IPO Date: March 26, 1990
Employees: 19,000
Sector: Industrials
Industry: Engineering & Construction
Website: Mastec Inc Website
Address: 4271 Salzedo St, Coral Gables, FL 33146, USA
Historical Stock Data for Mastec Inc (MTZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $138.60 | $143.88 | $136.88 | $140.87 | $140.87 | 1,633,349 |
| 2025-05-01 | $133.00 | $138.48 | $131.68 | $134.01 | $134.01 | 1,719,743 |
| 2025-04-30 | $123.32 | $127.80 | $121.82 | $127.32 | $127.32 | 924,252 |
| 2025-04-29 | $125.61 | $128.24 | $123.39 | $127.42 | $127.42 | 977,821 |
| 2025-04-28 | $124.57 | $127.93 | $124.36 | $126.17 | $126.17 | 542,105 |
| 2025-04-25 | $123.43 | $126.03 | $122.00 | $125.11 | $125.11 | 504,781 |
| 2025-04-24 | $118.32 | $123.51 | $117.50 | $122.83 | $122.83 | 443,060 |
| 2025-04-23 | $119.89 | $124.73 | $117.61 | $118.41 | $118.41 | 593,185 |
| 2025-04-22 | $113.11 | $116.30 | $112.29 | $114.25 | $114.25 | 732,284 |
| 2025-04-21 | $114.95 | $114.96 | $109.68 | $111.12 | $111.12 | 1,113,708 |
| 2025-04-17 | $118.00 | $118.66 | $115.33 | $116.36 | $116.36 | 1,014,532 |
| 2025-04-16 | $115.06 | $118.76 | $113.68 | $117.41 | $117.41 | 778,316 |
| 2025-04-15 | $118.65 | $120.45 | $117.85 | $118.67 | $118.67 | 657,767 |
| 2025-04-14 | $120.27 | $120.28 | $116.50 | $118.20 | $118.20 | 694,045 |
| 2025-04-11 | $114.39 | $117.65 | $112.37 | $116.98 | $116.98 | 817,556 |
| 2025-04-10 | $117.79 | $119.76 | $111.82 | $115.06 | $115.06 | 1,424,556 |
| 2025-04-09 | $105.60 | $123.69 | $104.40 | $121.85 | $121.85 | 1,571,644 |
| 2025-04-08 | $112.06 | $115.15 | $104.46 | $106.82 | $106.82 | 1,137,819 |
| 2025-04-07 | $100.85 | $114.24 | $99.70 | $107.56 | $107.56 | 2,200,554 |
| 2025-04-04 | $106.86 | $110.03 | $100.11 | $106.07 | $106.07 | 2,165,687 |
| 2025-04-03 | $114.87 | $116.73 | $110.61 | $112.00 | $112.00 | 1,819,969 |
| 2025-04-02 | $116.10 | $123.56 | $116.10 | $122.76 | $122.76 | 768,380 |
| 2025-04-01 | $115.50 | $118.77 | $114.41 | $118.70 | $118.70 | 958,146 |
| 2025-03-31 | $111.74 | $116.91 | $108.36 | $116.71 | $116.71 | 1,872,414 |
| 2025-03-28 | $117.63 | $119.39 | $115.02 | $115.25 | $115.25 | 1,229,333 |
| 2025-03-27 | $121.48 | $121.93 | $117.25 | $118.79 | $118.79 | 919,522 |
| 2025-03-26 | $127.98 | $128.39 | $121.87 | $122.72 | $122.72 | 738,225 |
| 2025-03-25 | $131.58 | $132.03 | $126.62 | $128.69 | $128.69 | 954,058 |
| 2025-03-24 | $127.36 | $132.49 | $127.36 | $131.68 | $131.68 | 1,314,080 |
| 2025-03-21 | $124.55 | $126.30 | $122.81 | $124.03 | $124.03 | 4,896,186 |
| 2025-03-20 | $123.98 | $129.03 | $123.98 | $126.58 | $126.58 | 950,183 |
| 2025-03-19 | $122.29 | $127.28 | $121.62 | $125.97 | $125.97 | 874,356 |
| 2025-03-18 | $122.27 | $123.41 | $119.46 | $121.53 | $121.53 | 867,738 |
| 2025-03-17 | $119.87 | $125.58 | $119.87 | $124.14 | $124.14 | 809,290 |
| 2025-03-14 | $119.58 | $121.60 | $116.91 | $120.49 | $120.49 | 695,330 |
| 2025-03-13 | $117.39 | $118.87 | $113.26 | $116.53 | $116.53 | 912,935 |
| 2025-03-12 | $117.64 | $121.49 | $115.18 | $117.90 | $117.90 | 1,412,024 |
| 2025-03-11 | $108.95 | $117.20 | $108.02 | $114.47 | $114.47 | 2,055,138 |
| 2025-03-10 | $111.06 | $112.94 | $106.45 | $108.66 | $108.66 | 2,088,486 |
| 2025-03-07 | $118.80 | $120.19 | $110.49 | $115.47 | $115.47 | 1,613,679 |
| 2025-03-06 | $123.92 | $125.49 | $117.82 | $118.84 | $118.84 | 1,464,081 |
| 2025-03-05 | $124.84 | $128.18 | $122.79 | $127.91 | $127.91 | 1,127,715 |
| 2025-03-04 | $125.12 | $128.78 | $119.92 | $123.89 | $123.89 | 1,696,030 |
| 2025-03-03 | $133.64 | $135.87 | $125.10 | $127.67 | $127.67 | 1,883,060 |
| 2025-02-28 | $124.61 | $134.39 | $124.00 | $130.59 | $130.59 | 3,335,718 |
| 2025-02-27 | $132.64 | $134.41 | $126.01 | $126.83 | $126.83 | 1,983,680 |
| 2025-02-26 | $131.00 | $135.25 | $130.45 | $132.53 | $132.53 | 1,086,773 |
| 2025-02-25 | $124.84 | $129.60 | $123.35 | $128.36 | $128.36 | 1,507,088 |
| 2025-02-24 | $126.69 | $128.48 | $123.51 | $125.50 | $125.50 | 1,330,752 |
| 2025-02-21 | $134.40 | $135.03 | $125.51 | $126.51 | $126.51 | 1,179,460 |
| 2025-02-20 | $137.31 | $138.33 | $129.16 | $132.77 | $132.77 | 1,197,875 |
| 2025-02-19 | $134.73 | $136.28 | $133.68 | $135.24 | $135.24 | 608,384 |
| 2025-02-18 | $136.09 | $137.79 | $134.50 | $135.66 | $135.66 | 580,485 |
| 2025-02-14 | $137.71 | $137.71 | $133.40 | $135.78 | $135.78 | 657,174 |
| 2025-02-13 | $139.59 | $140.60 | $132.77 | $136.95 | $136.95 | 937,534 |
| 2025-02-12 | $136.58 | $138.33 | $135.12 | $138.13 | $138.13 | 843,245 |
| 2025-02-11 | $143.21 | $143.54 | $137.70 | $140.34 | $140.34 | 626,350 |
| 2025-02-10 | $146.20 | $146.55 | $142.46 | $144.30 | $144.30 | 784,436 |
| 2025-02-07 | $145.81 | $146.77 | $142.79 | $144.81 | $144.81 | 556,781 |
| 2025-02-06 | $139.35 | $145.08 | $137.81 | $145.05 | $145.05 | 1,104,088 |
| 2025-02-05 | $142.04 | $145.14 | $137.01 | $137.78 | $137.78 | 1,464,622 |
| 2025-02-04 | $141.08 | $142.75 | $138.33 | $140.32 | $140.32 | 733,005 |
| 2025-02-03 | $140.05 | $144.49 | $138.12 | $141.59 | $141.59 | 686,290 |
| 2025-01-31 | $148.25 | $150.08 | $144.10 | $145.09 | $145.09 | 871,519 |
| 2025-01-30 | $141.74 | $148.44 | $141.74 | $146.93 | $146.93 | 1,075,677 |
| 2025-01-29 | $136.50 | $141.20 | $136.13 | $139.57 | $139.57 | 1,663,617 |
| 2025-01-28 | $136.22 | $136.84 | $130.85 | $135.00 | $135.00 | 1,836,119 |
| 2025-01-27 | $149.64 | $150.12 | $129.49 | $130.84 | $130.84 | 2,644,346 |
| 2025-01-24 | $161.00 | $161.70 | $157.79 | $159.75 | $159.75 | 602,502 |
| 2025-01-23 | $157.57 | $160.92 | $156.80 | $160.21 | $160.21 | 789,561 |
| 2025-01-22 | $164.31 | $166.95 | $157.45 | $159.14 | $159.14 | 1,040,239 |
| 2025-01-21 | $157.50 | $161.05 | $156.23 | $160.79 | $160.79 | 947,501 |
| 2025-01-17 | $156.41 | $157.00 | $153.98 | $155.00 | $155.00 | 771,677 |
| 2025-01-16 | $154.41 | $157.32 | $153.11 | $155.32 | $155.32 | 708,458 |
| 2025-01-15 | $154.10 | $155.71 | $151.56 | $153.54 | $153.54 | 784,821 |
| 2025-01-14 | $146.63 | $152.84 | $145.79 | $150.67 | $150.67 | 1,129,080 |
| 2025-01-13 | $142.27 | $144.59 | $141.25 | $144.07 | $144.07 | 606,819 |
| 2025-01-10 | $144.60 | $145.06 | $141.25 | $144.60 | $144.60 | 913,475 |
| 2025-01-08 | $147.63 | $147.80 | $141.28 | $146.57 | $146.57 | 885,379 |
| 2025-01-07 | $149.01 | $150.55 | $141.99 | $146.41 | $146.41 | 778,798 |
| 2025-01-06 | $148.06 | $149.88 | $146.18 | $148.13 | $148.13 | 775,088 |
| 2025-01-03 | $140.99 | $147.90 | $140.99 | $146.69 | $146.69 | 1,151,610 |
| 2025-01-02 | $136.59 | $141.50 | $135.79 | $139.99 | $139.99 | 1,036,068 |
| 2024-12-31 | $136.82 | $136.98 | $135.35 | $136.14 | $136.14 | 559,373 |
| 2024-12-30 | $133.71 | $136.65 | $132.18 | $135.80 | $135.80 | 439,804 |
| 2024-12-27 | $137.25 | $138.26 | $134.29 | $135.73 | $135.73 | 273,383 |
| 2024-12-26 | $137.70 | $138.83 | $137.22 | $138.50 | $138.50 | 283,975 |
| 2024-12-24 | $139.04 | $140.06 | $137.40 | $138.42 | $138.42 | 255,865 |
| 2024-12-23 | $136.00 | $138.59 | $135.43 | $138.22 | $138.22 | 683,445 |
| 2024-12-20 | $130.54 | $139.05 | $130.32 | $136.56 | $136.56 | 3,216,251 |
| 2024-12-19 | $133.34 | $135.90 | $130.47 | $132.07 | $132.07 | 737,588 |
| 2024-12-18 | $137.46 | $139.65 | $129.88 | $130.71 | $130.71 | 919,363 |
| 2024-12-17 | $138.17 | $138.85 | $134.39 | $136.54 | $136.54 | 685,502 |
| 2024-12-16 | $137.78 | $141.76 | $137.58 | $139.79 | $139.79 | 841,306 |
| 2024-12-13 | $137.51 | $139.01 | $136.31 | $137.78 | $137.78 | 474,412 |
| 2024-12-12 | $137.46 | $138.78 | $135.46 | $137.42 | $137.42 | 817,799 |
| 2024-12-11 | $136.07 | $138.66 | $134.00 | $137.80 | $137.80 | 857,876 |
| 2024-12-10 | $133.19 | $135.10 | $132.24 | $132.86 | $132.86 | 944,828 |
| 2024-12-09 | $142.02 | $142.25 | $133.75 | $133.80 | $133.80 | 1,101,504 |
| 2024-12-06 | $141.61 | $142.25 | $139.32 | $141.92 | $141.92 | 637,294 |
| 2024-12-05 | $143.23 | $143.23 | $140.38 | $141.27 | $141.27 | 832,628 |
| 2024-12-04 | $143.34 | $144.02 | $139.26 | $143.07 | $143.07 | 921,716 |
| 2024-12-03 | $142.27 | $144.02 | $141.80 | $143.46 | $143.46 | 812,247 |
| 2024-12-02 | $144.45 | $144.82 | $141.76 | $142.05 | $142.05 | 636,360 |
| 2024-11-29 | $146.30 | $147.85 | $143.88 | $144.06 | $144.06 | 557,516 |
| 2024-11-27 | $148.35 | $149.52 | $142.76 | $144.55 | $144.55 | 653,468 |
| 2024-11-26 | $143.00 | $150.12 | $142.50 | $147.94 | $147.94 | 1,336,000 |
| 2024-11-25 | $143.35 | $143.37 | $138.51 | $143.07 | $143.07 | 1,056,542 |
| 2024-11-22 | $141.68 | $142.96 | $140.54 | $142.15 | $142.15 | 613,928 |
| 2024-11-21 | $142.01 | $144.31 | $141.20 | $142.06 | $142.06 | 984,466 |
| 2024-11-20 | $142.51 | $143.06 | $139.32 | $140.82 | $140.82 | 553,328 |
| 2024-11-19 | $135.91 | $142.79 | $135.91 | $142.40 | $142.40 | 1,051,828 |
| 2024-11-18 | $136.31 | $140.42 | $135.71 | $138.48 | $138.48 | 804,005 |
| 2024-11-15 | $136.01 | $137.57 | $134.63 | $135.32 | $135.32 | 806,456 |
| 2024-11-14 | $139.31 | $139.43 | $135.66 | $137.40 | $137.40 | 829,409 |
| 2024-11-13 | $140.00 | $141.91 | $138.41 | $139.32 | $139.32 | 934,704 |
| 2024-11-12 | $145.18 | $145.18 | $137.52 | $139.73 | $139.73 | 1,332,664 |
| 2024-11-11 | $146.29 | $147.23 | $143.81 | $145.09 | $145.09 | 911,736 |
| 2024-11-08 | $141.62 | $145.74 | $141.19 | $144.89 | $144.89 | 811,434 |
| 2024-11-07 | $142.04 | $144.15 | $141.22 | $141.53 | $141.53 | 762,276 |
| 2024-11-06 | $140.00 | $140.98 | $133.11 | $140.63 | $140.63 | 1,556,182 |
| 2024-11-05 | $134.25 | $139.39 | $134.23 | $136.54 | $136.54 | 834,487 |
| 2024-11-04 | $131.20 | $135.07 | $130.92 | $132.61 | $132.61 | 1,120,494 |
| 2024-11-01 | $138.36 | $138.87 | $128.50 | $130.00 | $130.00 | 2,431,377 |
| 2024-10-31 | $118.87 | $123.95 | $118.86 | $122.89 | $122.89 | 1,454,598 |
| 2024-10-30 | $121.91 | $123.87 | $119.86 | $120.00 | $120.00 | 879,836 |
| 2024-10-29 | $123.00 | $123.29 | $121.67 | $122.10 | $122.10 | 561,992 |
| 2024-10-28 | $123.00 | $124.97 | $122.23 | $123.73 | $123.73 | 707,857 |
| 2024-10-25 | $122.95 | $123.98 | $121.54 | $121.95 | $121.95 | 404,146 |
| 2024-10-24 | $122.77 | $123.56 | $121.10 | $122.53 | $122.53 | 438,593 |
| 2024-10-23 | $124.60 | $125.65 | $121.00 | $122.32 | $122.32 | 760,264 |
| 2024-10-22 | $127.00 | $127.42 | $124.94 | $125.38 | $125.38 | 529,632 |
| 2024-10-21 | $127.00 | $129.00 | $126.08 | $128.20 | $128.20 | 403,015 |
| 2024-10-18 | $127.51 | $127.89 | $125.99 | $127.15 | $127.15 | 497,998 |
| 2024-10-17 | $128.03 | $129.12 | $126.62 | $127.25 | $127.25 | 512,080 |
| 2024-10-16 | $127.02 | $129.85 | $126.50 | $127.93 | $127.93 | 709,530 |
| 2024-10-15 | $125.17 | $126.58 | $124.20 | $125.38 | $125.38 | 852,523 |
| 2024-10-14 | $126.86 | $127.78 | $125.19 | $125.43 | $125.43 | 801,983 |
| 2024-10-11 | $126.42 | $127.69 | $124.16 | $127.39 | $127.39 | 723,397 |
| 2024-10-10 | $126.98 | $127.19 | $125.22 | $126.78 | $126.78 | 534,763 |
| 2024-10-09 | $128.80 | $128.80 | $125.90 | $127.74 | $127.74 | 599,359 |
| 2024-10-08 | $130.00 | $130.22 | $127.20 | $128.43 | $128.43 | 818,538 |
| 2024-10-07 | $127.27 | $130.15 | $126.98 | $129.55 | $129.55 | 791,606 |
| 2024-10-04 | $128.00 | $129.49 | $125.54 | $127.13 | $127.13 | 663,700 |
| 2024-10-03 | $124.42 | $127.39 | $123.67 | $125.66 | $125.66 | 631,931 |
| 2024-10-02 | $121.72 | $125.64 | $120.87 | $125.13 | $125.13 | 593,315 |
| 2024-10-01 | $123.10 | $123.34 | $119.87 | $122.18 | $122.18 | 813,659 |
| 2024-09-30 | $123.01 | $124.98 | $121.77 | $123.10 | $123.10 | 762,457 |
| 2024-09-27 | $123.23 | $125.19 | $121.60 | $122.80 | $122.80 | 584,319 |
| 2024-09-26 | $124.97 | $126.95 | $122.64 | $122.73 | $122.73 | 631,693 |
| 2024-09-25 | $124.00 | $124.77 | $122.90 | $123.63 | $123.63 | 529,623 |
| 2024-09-24 | $125.64 | $126.51 | $123.88 | $124.00 | $124.00 | 606,339 |
| 2024-09-23 | $125.90 | $127.87 | $123.96 | $125.39 | $125.39 | 1,095,409 |
| 2024-09-20 | $125.00 | $127.97 | $124.13 | $126.14 | $126.14 | 2,713,993 |
| 2024-09-19 | $120.50 | $124.90 | $118.90 | $124.51 | $124.51 | 1,460,102 |
| 2024-09-18 | $116.53 | $121.26 | $116.15 | $116.96 | $116.96 | 1,322,811 |
| 2024-09-17 | $114.48 | $116.67 | $113.79 | $116.58 | $116.58 | 774,843 |
| 2024-09-16 | $112.28 | $113.91 | $111.12 | $113.35 | $113.35 | 630,015 |
| 2024-09-13 | $111.01 | $113.00 | $111.01 | $112.28 | $112.28 | 735,857 |
| 2024-09-12 | $108.00 | $110.45 | $106.80 | $110.40 | $110.40 | 671,382 |
| 2024-09-11 | $104.18 | $107.75 | $102.01 | $107.58 | $107.58 | 602,195 |
| 2024-09-10 | $101.43 | $103.20 | $100.08 | $102.78 | $102.78 | 607,478 |
| 2024-09-09 | $98.13 | $101.59 | $98.00 | $101.47 | $101.47 | 1,139,082 |
| 2024-09-06 | $101.26 | $102.98 | $96.01 | $97.26 | $97.26 | 1,151,390 |
| 2024-09-05 | $103.44 | $105.03 | $100.90 | $100.97 | $100.97 | 1,556,102 |
| 2024-09-04 | $103.71 | $104.91 | $102.76 | $103.93 | $103.93 | 737,571 |
| 2024-09-03 | $111.73 | $112.56 | $104.27 | $104.36 | $104.36 | 801,548 |
| 2024-08-30 | $111.37 | $113.21 | $110.27 | $113.13 | $113.13 | 554,786 |
| 2024-08-29 | $110.68 | $112.56 | $108.98 | $110.82 | $110.82 | 470,181 |
| 2024-08-28 | $110.16 | $111.66 | $108.64 | $109.87 | $109.87 | 589,403 |
| 2024-08-27 | $109.95 | $111.37 | $108.25 | $110.24 | $110.24 | 381,544 |
| 2024-08-26 | $112.06 | $113.69 | $110.24 | $110.88 | $110.88 | 364,208 |
| 2024-08-23 | $110.10 | $112.91 | $109.15 | $111.95 | $111.95 | 432,874 |
| 2024-08-22 | $112.46 | $112.87 | $109.24 | $109.43 | $109.43 | 423,358 |
| 2024-08-21 | $111.88 | $113.15 | $111.17 | $112.53 | $112.53 | 325,578 |
| 2024-08-20 | $113.28 | $113.29 | $109.88 | $111.63 | $111.63 | 546,902 |
| 2024-08-19 | $111.07 | $113.28 | $109.86 | $113.18 | $113.18 | 556,128 |
| 2024-08-16 | $110.68 | $111.56 | $109.56 | $110.80 | $110.80 | 456,929 |
| 2024-08-15 | $111.10 | $112.62 | $110.50 | $110.78 | $110.78 | 609,541 |
| 2024-08-14 | $109.23 | $109.23 | $106.65 | $108.73 | $108.73 | 525,584 |
| 2024-08-13 | $107.64 | $109.12 | $105.81 | $109.00 | $109.00 | 581,009 |
| 2024-08-12 | $106.82 | $107.20 | $105.07 | $106.70 | $106.70 | 549,791 |
| 2024-08-09 | $108.58 | $109.14 | $104.73 | $106.65 | $106.65 | 794,153 |
| 2024-08-08 | $106.19 | $109.64 | $104.78 | $108.32 | $108.32 | 651,761 |
| 2024-08-07 | $108.51 | $109.96 | $103.17 | $104.26 | $104.26 | 984,248 |
| 2024-08-06 | $102.45 | $107.03 | $100.77 | $105.34 | $105.34 | 873,007 |
| 2024-08-05 | $95.50 | $103.42 | $89.96 | $101.47 | $101.47 | 1,789,088 |
| 2024-08-02 | $110.87 | $110.87 | $101.60 | $102.18 | $102.18 | 2,005,031 |
| 2024-08-01 | $110.00 | $111.42 | $104.43 | $106.12 | $106.12 | 1,718,173 |
| 2024-07-31 | $108.73 | $112.30 | $108.50 | $110.03 | $110.03 | 1,386,538 |
| 2024-07-30 | $107.75 | $108.26 | $104.10 | $106.37 | $106.37 | 1,250,522 |
| 2024-07-29 | $109.83 | $110.26 | $106.20 | $107.21 | $107.21 | 865,641 |
| 2024-07-26 | $107.22 | $109.87 | $105.43 | $109.58 | $109.58 | 612,593 |
| 2024-07-25 | $107.76 | $107.76 | $104.45 | $104.98 | $104.98 | 734,260 |
| 2024-07-24 | $108.73 | $110.89 | $105.27 | $105.66 | $105.66 | 524,461 |
| 2024-07-23 | $108.50 | $110.89 | $108.21 | $109.74 | $109.74 | 539,262 |
| 2024-07-22 | $107.68 | $109.72 | $106.25 | $109.05 | $109.05 | 639,252 |
| 2024-07-19 | $104.56 | $106.35 | $104.09 | $105.14 | $105.14 | 1,096,709 |
| 2024-07-18 | $104.70 | $108.68 | $102.72 | $104.27 | $104.27 | 734,550 |
| 2024-07-17 | $105.25 | $106.84 | $103.15 | $103.40 | $103.40 | 642,062 |
| 2024-07-16 | $104.68 | $106.74 | $103.28 | $106.33 | $106.33 | 1,116,735 |
| 2024-07-15 | $107.14 | $107.86 | $104.13 | $104.35 | $104.35 | 644,629 |
| 2024-07-12 | $105.27 | $108.36 | $104.97 | $107.60 | $107.60 | 788,714 |
| 2024-07-11 | $104.98 | $106.40 | $103.18 | $103.91 | $103.91 | 1,129,139 |
| 2024-07-10 | $102.40 | $103.62 | $101.66 | $102.96 | $102.96 | 690,008 |
| 2024-07-09 | $102.04 | $102.97 | $101.25 | $102.04 | $102.04 | 581,114 |
| 2024-07-08 | $101.46 | $102.82 | $100.79 | $102.24 | $102.24 | 734,169 |
| 2024-07-05 | $102.18 | $102.86 | $99.52 | $100.58 | $100.58 | 1,218,957 |
| 2024-07-03 | $101.26 | $103.55 | $101.15 | $102.90 | $102.90 | 489,768 |
| 2024-07-02 | $102.63 | $103.49 | $100.79 | $101.00 | $101.00 | 1,082,796 |
| 2024-07-01 | $107.73 | $107.84 | $102.58 | $103.00 | $103.00 | 1,067,250 |
| 2024-06-28 | $109.30 | $110.55 | $105.74 | $106.99 | $106.99 | 923,193 |
| 2024-06-27 | $109.74 | $110.22 | $107.92 | $109.26 | $109.26 | 563,809 |
| 2024-06-26 | $109.46 | $109.58 | $107.40 | $108.65 | $108.65 | 824,139 |
| 2024-06-25 | $108.67 | $110.14 | $108.16 | $109.82 | $109.82 | 661,310 |
| 2024-06-24 | $109.30 | $111.06 | $108.17 | $108.20 | $108.20 | 1,119,770 |
| 2024-06-21 | $108.67 | $111.63 | $105.68 | $111.63 | $111.63 | 2,343,196 |
| 2024-06-20 | $110.42 | $111.17 | $107.91 | $109.20 | $109.20 | 610,367 |
| 2024-06-18 | $108.00 | $110.76 | $107.70 | $110.67 | $110.67 | 484,756 |
| 2024-06-17 | $107.05 | $108.73 | $106.53 | $108.42 | $108.42 | 350,900 |
| 2024-06-14 | $107.77 | $108.41 | $105.79 | $107.71 | $107.71 | 332,394 |
| 2024-06-13 | $109.44 | $109.83 | $107.26 | $109.39 | $109.39 | 397,445 |
| 2024-06-12 | $109.55 | $111.59 | $109.10 | $109.99 | $109.99 | 645,438 |
| 2024-06-11 | $108.07 | $108.57 | $106.41 | $107.12 | $107.12 | 314,205 |
| 2024-06-10 | $106.15 | $109.67 | $106.15 | $108.95 | $108.95 | 663,797 |
| 2024-06-07 | $107.53 | $108.19 | $105.45 | $107.07 | $107.07 | 673,365 |
| 2024-06-06 | $109.91 | $111.01 | $107.48 | $108.38 | $108.38 | 597,910 |
| 2024-06-05 | $108.46 | $112.88 | $107.40 | $110.43 | $110.43 | 1,007,011 |
| 2024-06-04 | $111.02 | $111.02 | $106.60 | $107.96 | $107.96 | 834,789 |
| 2024-06-03 | $111.82 | $112.73 | $109.68 | $111.89 | $111.89 | 855,904 |
| 2024-05-31 | $112.01 | $113.10 | $107.69 | $112.25 | $112.25 | 964,115 |
| 2024-05-30 | $110.45 | $111.45 | $109.25 | $111.39 | $111.39 | 570,253 |
| 2024-05-29 | $107.92 | $110.56 | $107.91 | $109.98 | $109.98 | 590,957 |
| 2024-05-28 | $113.12 | $113.12 | $109.44 | $110.27 | $110.27 | 623,576 |
| 2024-05-24 | $110.87 | $112.69 | $110.31 | $112.21 | $112.21 | 775,368 |
| 2024-05-23 | $110.51 | $113.10 | $109.60 | $110.07 | $110.07 | 720,736 |
| 2024-05-22 | $109.05 | $112.37 | $109.00 | $109.44 | $109.44 | 964,506 |
| 2024-05-21 | $108.09 | $109.20 | $107.61 | $108.86 | $108.86 | 530,534 |
| 2024-05-20 | $107.65 | $109.43 | $107.65 | $108.88 | $108.88 | 433,710 |
| 2024-05-17 | $106.42 | $107.40 | $105.79 | $107.33 | $107.33 | 500,338 |
| 2024-05-16 | $106.58 | $107.28 | $105.47 | $106.45 | $106.45 | 532,366 |
| 2024-05-15 | $108.43 | $109.34 | $106.78 | $106.99 | $106.99 | 512,007 |
| 2024-05-14 | $107.98 | $108.23 | $104.70 | $106.77 | $106.77 | 660,395 |
| 2024-05-13 | $108.68 | $109.64 | $106.14 | $106.98 | $106.98 | 1,014,628 |
| 2024-05-10 | $106.64 | $108.24 | $105.77 | $108.07 | $108.07 | 828,413 |
| 2024-05-09 | $106.13 | $106.31 | $104.62 | $105.63 | $105.63 | 1,071,851 |
| 2024-05-08 | $105.01 | $106.29 | $103.72 | $105.27 | $105.27 | 939,718 |
| 2024-05-07 | $106.33 | $107.95 | $105.50 | $105.65 | $105.65 | 1,087,636 |
| 2024-05-06 | $103.37 | $107.39 | $103.00 | $105.82 | $105.82 | 1,388,587 |
| 2024-05-03 | $101.49 | $106.09 | $101.19 | $101.80 | $101.80 | 2,348,086 |
| 2024-05-02 | $88.92 | $92.72 | $86.95 | $91.00 | $91.00 | 1,741,156 |
| 2024-05-01 | $88.43 | $90.46 | $86.12 | $88.42 | $88.42 | 804,782 |
| 2024-04-30 | $88.39 | $89.96 | $87.90 | $88.69 | $88.69 | 878,824 |
| 2024-04-29 | $89.41 | $91.60 | $88.86 | $89.49 | $89.49 | 702,334 |
| 2024-04-26 | $86.59 | $89.37 | $86.06 | $89.04 | $89.04 | 536,297 |
| 2024-04-25 | $84.63 | $86.75 | $83.17 | $86.18 | $86.18 | 509,609 |
| 2024-04-24 | $86.81 | $87.04 | $84.19 | $85.18 | $85.18 | 747,527 |
| 2024-04-23 | $84.64 | $87.58 | $84.49 | $86.53 | $86.53 | 442,665 |
| 2024-04-22 | $85.14 | $85.14 | $83.04 | $83.76 | $83.76 | 646,601 |
| 2024-04-19 | $83.14 | $84.95 | $83.04 | $84.42 | $84.42 | 675,822 |
| 2024-04-18 | $83.20 | $85.20 | $82.29 | $83.44 | $83.44 | 510,295 |
| 2024-04-17 | $84.83 | $85.67 | $82.50 | $82.82 | $82.82 | 578,626 |
| 2024-04-16 | $84.05 | $84.95 | $83.02 | $84.66 | $84.66 | 911,071 |
| 2024-04-15 | $89.50 | $90.11 | $84.20 | $84.67 | $84.67 | 961,808 |
| 2024-04-12 | $91.43 | $92.28 | $87.79 | $87.96 | $87.96 | 926,209 |
| 2024-04-11 | $90.36 | $92.38 | $89.17 | $91.91 | $91.91 | 808,579 |
| 2024-04-10 | $90.35 | $91.02 | $88.86 | $90.20 | $90.20 | 551,405 |
| 2024-04-09 | $94.67 | $95.00 | $92.00 | $93.03 | $93.03 | 636,206 |
| 2024-04-08 | $93.98 | $94.86 | $92.64 | $94.16 | $94.16 | 409,834 |
| 2024-04-05 | $92.44 | $93.66 | $91.92 | $93.39 | $93.39 | 530,542 |
| 2024-04-04 | $95.94 | $96.73 | $91.81 | $91.98 | $91.98 | 580,757 |
| 2024-04-03 | $92.40 | $95.32 | $91.86 | $95.01 | $95.01 | 780,774 |
| 2024-04-02 | $92.70 | $93.30 | $90.99 | $92.56 | $92.56 | 713,267 |
| 2024-04-01 | $92.97 | $94.37 | $92.06 | $93.88 | $93.88 | 591,234 |
| 2024-03-28 | $93.87 | $94.82 | $92.72 | $93.25 | $93.25 | 546,252 |
| 2024-03-27 | $92.36 | $93.98 | $92.04 | $93.73 | $93.73 | 799,728 |
| 2024-03-26 | $92.66 | $94.08 | $91.03 | $91.57 | $91.57 | 698,716 |
| 2024-03-25 | $90.21 | $92.15 | $89.50 | $92.05 | $92.05 | 659,587 |
| 2024-03-22 | $91.00 | $91.42 | $89.37 | $89.87 | $89.87 | 482,557 |
| 2024-03-21 | $87.40 | $91.14 | $87.38 | $90.76 | $90.76 | 878,135 |
| 2024-03-20 | $85.78 | $87.55 | $85.60 | $86.48 | $86.48 | 629,613 |
| 2024-03-19 | $85.39 | $86.97 | $84.81 | $85.95 | $85.95 | 502,678 |
| 2024-03-18 | $85.02 | $86.56 | $84.71 | $86.36 | $86.36 | 784,966 |
| 2024-03-15 | $83.79 | $85.32 | $83.61 | $84.41 | $84.41 | 1,230,161 |
| 2024-03-14 | $85.52 | $86.78 | $82.51 | $84.36 | $84.36 | 665,591 |
| 2024-03-13 | $88.09 | $89.08 | $86.52 | $86.70 | $86.70 | 775,431 |
| 2024-03-12 | $89.01 | $89.46 | $87.08 | $88.15 | $88.15 | 541,869 |
| 2024-03-11 | $91.18 | $92.10 | $88.07 | $88.54 | $88.54 | 1,174,942 |
| 2024-03-08 | $92.75 | $93.48 | $91.71 | $92.38 | $92.38 | 837,647 |
| 2024-03-07 | $89.13 | $91.63 | $88.90 | $91.48 | $91.48 | 989,498 |
| 2024-03-06 | $87.34 | $90.62 | $87.15 | $88.62 | $88.62 | 1,367,166 |
| 2024-03-05 | $87.10 | $88.65 | $85.75 | $86.38 | $86.38 | 1,124,466 |
| 2024-03-04 | $87.73 | $88.92 | $86.05 | $87.68 | $87.68 | 1,554,351 |
| 2024-03-01 | $84.00 | $87.19 | $80.47 | $84.85 | $84.85 | 3,192,544 |
| 2024-02-29 | $75.33 | $75.89 | $73.85 | $75.46 | $75.46 | 1,985,943 |
| 2024-02-28 | $73.75 | $75.46 | $72.96 | $74.76 | $74.76 | 905,905 |
| 2024-02-27 | $73.34 | $74.95 | $73.14 | $74.25 | $74.25 | 1,190,313 |
| 2024-02-26 | $70.36 | $72.79 | $69.80 | $72.11 | $72.11 | 913,310 |
| 2024-02-23 | $72.31 | $72.45 | $70.88 | $70.91 | $70.91 | 586,955 |
| 2024-02-22 | $70.73 | $73.94 | $70.67 | $72.21 | $72.21 | 859,675 |
| 2024-02-21 | $69.13 | $70.44 | $68.89 | $70.08 | $70.08 | 648,311 |
| 2024-02-20 | $69.69 | $70.13 | $68.68 | $69.31 | $69.31 | 1,056,281 |
| 2024-02-16 | $71.92 | $72.92 | $70.93 | $71.08 | $71.08 | 815,113 |
| 2024-02-15 | $73.72 | $74.67 | $72.47 | $72.98 | $72.98 | 668,395 |
| 2024-02-14 | $72.33 | $73.72 | $70.81 | $72.78 | $72.78 | 1,159,505 |
| 2024-02-13 | $70.60 | $72.92 | $70.19 | $71.47 | $71.47 | 1,067,302 |
| 2024-02-12 | $70.31 | $73.95 | $70.31 | $73.39 | $73.39 | 843,750 |
| 2024-02-09 | $69.57 | $71.26 | $68.55 | $70.89 | $70.89 | 620,771 |
| 2024-02-08 | $68.56 | $70.06 | $68.54 | $69.26 | $69.26 | 597,997 |
| 2024-02-07 | $69.89 | $69.99 | $67.52 | $68.65 | $68.65 | 632,475 |
| 2024-02-06 | $67.97 | $69.06 | $67.49 | $69.02 | $69.02 | 709,066 |
| 2024-02-05 | $69.32 | $69.43 | $66.66 | $68.01 | $68.01 | 556,214 |
| 2024-02-02 | $69.30 | $71.81 | $68.31 | $70.71 | $70.71 | 871,931 |
| 2024-02-01 | $66.48 | $70.30 | $66.48 | $70.11 | $70.11 | 1,270,611 |
| 2024-01-31 | $67.05 | $68.35 | $65.67 | $65.67 | $65.67 | 700,264 |
| 2024-01-30 | $66.30 | $68.00 | $66.01 | $66.81 | $66.81 | 709,777 |
| 2024-01-29 | $65.02 | $67.05 | $64.39 | $67.00 | $67.00 | 654,272 |
| 2024-01-26 | $65.44 | $66.13 | $64.47 | $64.95 | $64.95 | 532,187 |
| 2024-01-25 | $64.74 | $65.28 | $63.97 | $65.24 | $65.24 | 872,078 |
| 2024-01-24 | $65.42 | $65.82 | $62.87 | $63.78 | $63.78 | 800,549 |
| 2024-01-23 | $65.75 | $66.26 | $60.96 | $64.66 | $64.66 | 1,853,614 |
| 2024-01-22 | $63.74 | $64.86 | $62.38 | $64.69 | $64.69 | 2,165,050 |
| 2024-01-19 | $68.50 | $68.63 | $62.93 | $63.16 | $63.16 | 2,424,877 |
| 2024-01-18 | $67.23 | $68.67 | $66.30 | $68.45 | $68.45 | 1,018,136 |
| 2024-01-17 | $67.77 | $67.77 | $65.19 | $66.29 | $66.29 | 1,953,507 |
| 2024-01-16 | $69.76 | $70.38 | $68.83 | $69.15 | $69.15 | 1,735,699 |
| 2024-01-12 | $73.41 | $74.37 | $71.88 | $71.88 | $71.88 | 622,296 |
| 2024-01-11 | $74.27 | $74.67 | $72.88 | $72.91 | $72.91 | 783,924 |
| 2024-01-10 | $72.11 | $74.85 | $71.52 | $74.75 | $74.75 | 1,167,754 |
| 2024-01-09 | $70.86 | $71.85 | $69.78 | $71.65 | $71.65 | 907,193 |
| 2024-01-08 | $69.82 | $72.25 | $69.67 | $71.82 | $71.82 | 598,873 |
| 2024-01-05 | $69.38 | $71.55 | $69.04 | $70.31 | $70.31 | 768,482 |
| 2024-01-04 | $70.91 | $71.44 | $69.40 | $69.90 | $69.90 | 769,355 |
| 2024-01-03 | $72.63 | $73.07 | $70.48 | $70.51 | $70.51 | 964,371 |
| 2024-01-02 | $74.57 | $75.69 | $73.29 | $74.12 | $74.12 | 518,376 |
| 2023-12-29 | $75.04 | $76.36 | $74.84 | $75.72 | $75.72 | 722,628 |
| 2023-12-28 | $74.65 | $75.64 | $74.61 | $75.59 | $75.59 | 516,394 |
| 2023-12-27 | $74.79 | $75.56 | $74.36 | $74.61 | $74.61 | 506,010 |
| 2023-12-26 | $73.44 | $75.08 | $73.10 | $74.60 | $74.60 | 517,818 |
| 2023-12-22 | $72.90 | $73.78 | $72.19 | $73.09 | $73.09 | 517,310 |
| 2023-12-21 | $71.69 | $72.91 | $71.10 | $72.44 | $72.44 | 713,421 |
| 2023-12-20 | $72.83 | $74.09 | $70.20 | $70.53 | $70.53 | 846,152 |
| 2023-12-19 | $72.64 | $74.21 | $72.11 | $73.49 | $73.49 | 784,913 |
| 2023-12-18 | $72.82 | $73.40 | $71.24 | $71.36 | $71.36 | 776,289 |
| 2023-12-15 | $75.62 | $75.65 | $72.62 | $72.89 | $72.89 | 1,766,457 |
| 2023-12-14 | $73.32 | $76.56 | $73.32 | $75.53 | $75.53 | 2,027,700 |
| 2023-12-13 | $67.22 | $71.63 | $67.22 | $71.25 | $71.25 | 1,400,684 |
| 2023-12-12 | $67.27 | $68.51 | $66.51 | $67.64 | $67.64 | 1,033,955 |
| 2023-12-11 | $66.00 | $67.29 | $65.70 | $67.27 | $67.27 | 682,568 |
| 2023-12-08 | $64.90 | $67.05 | $64.69 | $66.43 | $66.43 | 856,561 |
| 2023-12-07 | $64.55 | $65.75 | $63.86 | $64.82 | $64.82 | 805,069 |
| 2023-12-06 | $66.18 | $67.89 | $64.18 | $64.45 | $64.45 | 1,608,473 |
| 2023-12-05 | $63.50 | $65.81 | $62.56 | $65.63 | $65.63 | 1,527,601 |
| 2023-12-04 | $62.86 | $65.72 | $62.86 | $64.36 | $64.36 | 1,190,180 |
| 2023-12-01 | $60.26 | $63.42 | $59.24 | $63.12 | $63.12 | 1,418,596 |
| 2023-11-30 | $59.35 | $61.52 | $57.38 | $60.64 | $60.64 | 1,707,741 |
| 2023-11-29 | $55.28 | $60.40 | $55.28 | $58.95 | $58.95 | 1,992,494 |
| 2023-11-28 | $56.29 | $56.29 | $54.06 | $54.59 | $54.59 | 1,166,047 |
| 2023-11-27 | $57.03 | $57.60 | $56.26 | $56.65 | $56.65 | 752,354 |
| 2023-11-24 | $57.02 | $58.31 | $57.02 | $57.18 | $57.18 | 439,712 |
| 2023-11-22 | $56.87 | $58.16 | $55.73 | $57.34 | $57.34 | 1,661,312 |
| 2023-11-21 | $54.86 | $56.74 | $54.40 | $56.63 | $56.63 | 1,500,339 |
| 2023-11-20 | $53.50 | $55.34 | $52.88 | $54.94 | $54.94 | 1,041,052 |
| 2023-11-17 | $53.87 | $54.36 | $52.89 | $53.37 | $53.37 | 653,732 |
| 2023-11-16 | $53.43 | $54.25 | $52.74 | $53.31 | $53.31 | 960,290 |
| 2023-11-15 | $52.19 | $55.30 | $52.19 | $53.68 | $53.68 | 1,564,119 |
| 2023-11-14 | $51.08 | $52.96 | $50.90 | $51.67 | $51.67 | 1,460,234 |
| 2023-11-13 | $49.27 | $49.89 | $48.62 | $49.10 | $49.10 | 603,320 |
| 2023-11-10 | $47.85 | $49.42 | $47.02 | $49.26 | $49.26 | 1,321,376 |
| 2023-11-09 | $50.80 | $51.17 | $47.33 | $47.60 | $47.60 | 1,595,771 |
| 2023-11-08 | $48.41 | $50.59 | $48.25 | $50.00 | $50.00 | 1,316,636 |
| 2023-11-07 | $47.72 | $49.90 | $46.70 | $49.44 | $49.44 | 1,595,183 |
| 2023-11-06 | $51.59 | $52.24 | $48.38 | $48.62 | $48.62 | 1,292,744 |
| 2023-11-03 | $51.02 | $52.00 | $49.59 | $51.58 | $51.58 | 2,648,176 |
| 2023-11-02 | $49.19 | $49.92 | $44.65 | $49.48 | $49.48 | 4,125,289 |
| 2023-11-01 | $49.00 | $49.70 | $45.00 | $48.98 | $48.98 | 5,820,809 |
| 2023-10-31 | $58.54 | $59.55 | $57.34 | $59.44 | $59.44 | 967,618 |
| 2023-10-30 | $59.89 | $60.00 | $58.28 | $58.49 | $58.49 | 1,141,952 |
| 2023-10-27 | $60.51 | $61.09 | $58.89 | $59.15 | $59.15 | 736,118 |
| 2023-10-26 | $59.71 | $61.33 | $59.26 | $61.03 | $61.03 | 741,354 |
| 2023-10-25 | $60.80 | $60.90 | $59.08 | $59.42 | $59.42 | 888,045 |
| 2023-10-24 | $62.60 | $63.21 | $60.53 | $60.84 | $60.84 | 1,079,248 |
| 2023-10-23 | $61.70 | $63.85 | $61.65 | $62.57 | $62.57 | 1,077,164 |
| 2023-10-20 | $63.83 | $64.05 | $60.85 | $61.16 | $61.16 | 1,783,198 |
| 2023-10-19 | $65.93 | $66.69 | $63.82 | $64.00 | $64.00 | 824,374 |
| 2023-10-18 | $67.99 | $68.00 | $66.10 | $66.25 | $66.25 | 625,113 |
| 2023-10-17 | $64.86 | $69.00 | $64.76 | $68.79 | $68.79 | 1,045,834 |
| 2023-10-16 | $64.56 | $65.72 | $64.41 | $65.43 | $65.43 | 612,836 |
| 2023-10-13 | $66.43 | $66.49 | $62.60 | $63.79 | $63.79 | 1,098,627 |
| 2023-10-12 | $67.74 | $69.21 | $66.33 | $66.50 | $66.50 | 945,359 |
| 2023-10-11 | $69.89 | $71.17 | $66.61 | $67.02 | $67.02 | 1,404,758 |
| 2023-10-10 | $66.96 | $70.09 | $66.79 | $69.81 | $69.81 | 1,235,044 |
| 2023-10-09 | $68.33 | $68.42 | $66.10 | $66.57 | $66.57 | 937,582 |
| 2023-10-06 | $67.33 | $69.74 | $67.27 | $68.89 | $68.89 | 542,994 |
| 2023-10-05 | $67.91 | $68.79 | $67.22 | $67.97 | $67.97 | 1,019,862 |
| 2023-10-04 | $66.87 | $68.44 | $65.88 | $68.28 | $68.28 | 1,176,497 |
| 2023-10-03 | $68.97 | $69.09 | $66.04 | $66.93 | $66.93 | 1,070,127 |
| 2023-10-02 | $71.82 | $71.96 | $68.91 | $69.57 | $69.57 | 1,398,080 |
| 2023-09-29 | $73.59 | $73.70 | $71.62 | $71.97 | $71.97 | 743,958 |
| 2023-09-28 | $72.22 | $74.26 | $72.22 | $72.82 | $72.82 | 560,496 |
| 2023-09-27 | $73.01 | $74.70 | $71.99 | $72.90 | $72.90 | 831,302 |
| 2023-09-26 | $73.07 | $73.76 | $71.86 | $72.27 | $72.27 | 1,290,575 |
| 2023-09-25 | $76.24 | $77.10 | $73.35 | $73.50 | $73.50 | 2,209,158 |
| 2023-09-22 | $78.32 | $79.04 | $76.50 | $76.60 | $76.60 | 1,575,898 |
| 2023-09-21 | $81.42 | $81.45 | $77.79 | $78.13 | $78.13 | 965,447 |
| 2023-09-20 | $83.57 | $84.55 | $81.77 | $82.04 | $82.04 | 418,295 |
| 2023-09-19 | $83.86 | $84.41 | $82.30 | $83.27 | $83.27 | 564,789 |
| 2023-09-18 | $84.61 | $85.33 | $83.80 | $83.86 | $83.86 | 378,283 |
| 2023-09-15 | $86.70 | $86.71 | $83.30 | $84.39 | $84.39 | 1,028,074 |
| 2023-09-14 | $84.53 | $87.29 | $83.91 | $87.19 | $87.19 | 1,124,338 |
| 2023-09-13 | $87.84 | $87.84 | $83.34 | $83.71 | $83.71 | 1,678,866 |
| 2023-09-12 | $90.05 | $91.30 | $88.01 | $88.18 | $88.18 | 807,080 |
| 2023-09-11 | $92.30 | $92.35 | $89.24 | $90.33 | $90.33 | 716,751 |
| 2023-09-08 | $92.89 | $93.10 | $91.47 | $91.74 | $91.74 | 514,164 |
| 2023-09-07 | $92.99 | $93.01 | $91.48 | $92.48 | $92.48 | 728,229 |
| 2023-09-06 | $95.89 | $97.02 | $93.12 | $93.87 | $93.87 | 536,356 |
| 2023-09-05 | $98.46 | $98.81 | $94.71 | $95.61 | $95.61 | 730,848 |
| 2023-09-01 | $99.87 | $101.09 | $98.32 | $99.47 | $99.47 | 608,583 |
| 2023-08-31 | $99.80 | $100.25 | $98.95 | $99.49 | $99.49 | 315,512 |
| 2023-08-30 | $100.82 | $101.54 | $99.39 | $99.43 | $99.43 | 605,614 |
| 2023-08-29 | $98.79 | $101.14 | $98.30 | $100.75 | $100.75 | 494,754 |
| 2023-08-28 | $96.75 | $99.20 | $96.75 | $98.78 | $98.78 | 447,742 |
| 2023-08-25 | $95.67 | $97.18 | $94.82 | $96.37 | $96.37 | 418,366 |
| 2023-08-24 | $97.00 | $97.55 | $95.64 | $95.66 | $95.66 | 339,969 |
| 2023-08-23 | $97.29 | $97.34 | $95.68 | $97.08 | $97.08 | 407,336 |
| 2023-08-22 | $95.70 | $97.73 | $95.40 | $97.01 | $97.01 | 669,284 |
| 2023-08-21 | $94.52 | $95.40 | $93.62 | $95.32 | $95.32 | 401,512 |
| 2023-08-18 | $92.24 | $94.55 | $92.09 | $94.16 | $94.16 | 513,578 |
| 2023-08-17 | $93.51 | $93.98 | $92.50 | $93.08 | $93.08 | 434,617 |
| 2023-08-16 | $93.30 | $95.18 | $93.30 | $93.59 | $93.59 | 373,379 |
| 2023-08-15 | $94.19 | $94.44 | $92.64 | $93.79 | $93.79 | 393,942 |
| 2023-08-14 | $93.80 | $94.80 | $93.12 | $94.48 | $94.48 | 554,048 |
| 2023-08-11 | $93.98 | $94.63 | $93.05 | $94.12 | $94.12 | 565,196 |
| 2023-08-10 | $93.30 | $96.15 | $93.03 | $94.07 | $94.07 | 745,373 |
| 2023-08-09 | $92.75 | $94.34 | $91.69 | $93.26 | $93.26 | 989,800 |
| 2023-08-08 | $95.60 | $96.17 | $91.46 | $92.70 | $92.70 | 1,440,034 |
| 2023-08-07 | $98.01 | $98.01 | $95.56 | $96.14 | $96.14 | 1,634,292 |
| 2023-08-04 | $104.90 | $107.00 | $97.03 | $99.56 | $99.56 | 3,730,172 |
| 2023-08-03 | $121.39 | $123.33 | $119.67 | $120.96 | $120.96 | 1,526,704 |
| 2023-08-02 | $121.08 | $122.31 | $120.22 | $122.08 | $122.08 | 817,634 |
| 2023-08-01 | $117.40 | $122.58 | $117.31 | $121.95 | $121.95 | 812,978 |
| 2023-07-31 | $117.45 | $117.84 | $116.62 | $117.75 | $117.75 | 399,874 |
| 2023-07-28 | $118.17 | $119.08 | $115.22 | $117.02 | $117.02 | 511,932 |
| 2023-07-27 | $117.28 | $121.83 | $115.64 | $117.64 | $117.64 | 1,444,155 |
| 2023-07-26 | $116.53 | $117.52 | $116.06 | $116.51 | $116.51 | 362,005 |
| 2023-07-25 | $116.00 | $118.13 | $116.00 | $116.88 | $116.88 | 326,869 |
| 2023-07-24 | $115.05 | $116.82 | $114.85 | $116.51 | $116.51 | 471,665 |
| 2023-07-21 | $115.05 | $115.68 | $113.81 | $114.69 | $114.69 | 455,389 |
| 2023-07-20 | $115.61 | $115.85 | $114.19 | $114.51 | $114.51 | 478,166 |
| 2023-07-19 | $115.92 | $116.91 | $114.55 | $115.18 | $115.18 | 525,504 |
| 2023-07-18 | $115.44 | $117.00 | $115.29 | $115.82 | $115.82 | 458,883 |
| 2023-07-17 | $115.19 | $116.11 | $114.18 | $115.44 | $115.44 | 470,560 |
| 2023-07-14 | $117.67 | $117.97 | $114.53 | $115.14 | $115.14 | 691,053 |
| 2023-07-13 | $115.25 | $117.85 | $114.66 | $116.90 | $116.90 | 738,109 |
| 2023-07-12 | $117.08 | $117.08 | $114.42 | $114.66 | $114.66 | 762,196 |
| 2023-07-11 | $114.80 | $115.40 | $111.66 | $115.37 | $115.37 | 872,114 |
| 2023-07-10 | $115.77 | $117.89 | $115.77 | $116.20 | $116.20 | 442,338 |
| 2023-07-07 | $115.82 | $117.06 | $115.15 | $115.75 | $115.75 | 534,005 |
| 2023-07-06 | $115.29 | $115.38 | $112.53 | $115.09 | $115.09 | 527,087 |
| 2023-07-05 | $117.44 | $117.44 | $115.71 | $116.03 | $116.03 | 469,063 |
| 2023-07-03 | $118.32 | $119.42 | $115.83 | $118.20 | $118.20 | 256,385 |
| 2023-06-30 | $117.45 | $118.32 | $116.10 | $117.97 | $117.97 | 648,105 |
| 2023-06-29 | $115.65 | $117.15 | $114.93 | $116.74 | $116.74 | 778,202 |
| 2023-06-28 | $116.54 | $116.70 | $115.41 | $115.58 | $115.58 | 637,344 |
| 2023-06-27 | $113.33 | $116.72 | $112.72 | $116.53 | $116.53 | 470,055 |
| 2023-06-26 | $111.13 | $113.97 | $110.31 | $113.09 | $113.09 | 692,805 |
| 2023-06-23 | $112.17 | $113.02 | $110.36 | $110.54 | $110.54 | 650,331 |
| 2023-06-22 | $112.60 | $113.48 | $110.82 | $113.43 | $113.43 | 493,376 |
| 2023-06-21 | $109.08 | $113.97 | $108.74 | $113.20 | $113.20 | 928,899 |
| 2023-06-20 | $109.05 | $110.72 | $108.12 | $109.79 | $109.79 | 699,178 |
| 2023-06-16 | $109.97 | $110.58 | $108.94 | $110.04 | $110.04 | 828,916 |
| 2023-06-15 | $107.17 | $109.83 | $106.52 | $109.29 | $109.29 | 588,979 |
| 2023-06-14 | $109.57 | $110.39 | $106.58 | $107.79 | $107.79 | 1,057,122 |
| 2023-06-13 | $110.72 | $112.12 | $109.93 | $110.14 | $110.14 | 619,999 |
| 2023-06-12 | $110.32 | $110.96 | $109.08 | $109.96 | $109.96 | 416,101 |
| 2023-06-09 | $110.71 | $112.18 | $109.88 | $110.01 | $110.01 | 669,070 |
| 2023-06-08 | $109.15 | $111.06 | $107.86 | $110.85 | $110.85 | 575,509 |
| 2023-06-07 | $107.09 | $111.06 | $107.09 | $109.38 | $109.38 | 1,133,323 |
| 2023-06-06 | $105.71 | $107.96 | $105.04 | $107.42 | $107.42 | 565,788 |
| 2023-06-05 | $105.33 | $106.69 | $103.12 | $106.26 | $106.26 | 527,715 |
| 2023-06-02 | $103.16 | $106.08 | $103.16 | $105.63 | $105.63 | 712,439 |
| 2023-06-01 | $101.63 | $102.87 | $101.21 | $101.87 | $101.87 | 671,421 |
| 2023-05-31 | $101.39 | $102.71 | $99.47 | $101.36 | $101.36 | 740,278 |
| 2023-05-30 | $100.00 | $104.87 | $99.47 | $102.17 | $102.17 | 1,191,075 |
| 2023-05-26 | $97.00 | $98.60 | $96.72 | $98.24 | $98.24 | 546,159 |
| 2023-05-25 | $94.04 | $96.56 | $92.87 | $96.41 | $96.41 | 622,540 |
| 2023-05-24 | $96.96 | $96.96 | $92.66 | $94.41 | $94.41 | 948,425 |
| 2023-05-23 | $96.87 | $98.37 | $96.00 | $96.89 | $96.89 | 629,858 |
| 2023-05-22 | $97.16 | $98.51 | $96.38 | $97.94 | $97.94 | 839,982 |
| 2023-05-19 | $99.51 | $99.94 | $95.18 | $96.85 | $96.85 | 1,157,583 |
| 2023-05-18 | $95.48 | $99.00 | $95.16 | $98.79 | $98.79 | 812,673 |
| 2023-05-17 | $96.36 | $97.00 | $95.16 | $96.18 | $96.18 | 438,721 |
| 2023-05-16 | $96.38 | $96.91 | $95.10 | $95.65 | $95.65 | 622,696 |
| 2023-05-15 | $94.50 | $97.39 | $94.14 | $97.05 | $97.05 | 688,611 |
| 2023-05-12 | $91.64 | $96.99 | $91.64 | $94.99 | $94.99 | 1,201,087 |
| 2023-05-11 | $89.34 | $90.92 | $88.45 | $90.86 | $90.86 | 584,263 |
| 2023-05-10 | $91.16 | $91.44 | $88.29 | $90.35 | $90.35 | 424,266 |
| 2023-05-09 | $87.53 | $90.23 | $87.25 | $90.02 | $90.02 | 557,252 |
| 2023-05-08 | $89.92 | $90.97 | $87.55 | $88.06 | $88.06 | 630,839 |
| 2023-05-05 | $88.55 | $92.64 | $87.80 | $89.33 | $89.33 | 1,456,874 |
| 2023-05-04 | $86.95 | $87.65 | $84.80 | $85.68 | $85.68 | 896,856 |
| 2023-05-03 | $87.28 | $89.27 | $86.63 | $87.70 | $87.70 | 587,343 |
| 2023-05-02 | $87.25 | $87.25 | $85.02 | $87.02 | $87.02 | 644,697 |
| 2023-05-01 | $88.92 | $89.55 | $87.34 | $87.45 | $87.45 | 432,305 |
| 2023-04-28 | $87.16 | $89.15 | $86.52 | $88.81 | $88.81 | 609,725 |
| 2023-04-27 | $85.68 | $87.44 | $85.38 | $87.25 | $87.25 | 513,051 |
| 2023-04-26 | $85.75 | $87.22 | $85.17 | $85.20 | $85.20 | 519,813 |
| 2023-04-25 | $86.37 | $87.61 | $86.12 | $86.48 | $86.48 | 415,047 |
| 2023-04-24 | $86.23 | $88.18 | $86.20 | $87.73 | $87.73 | 472,898 |
| 2023-04-21 | $88.37 | $88.37 | $85.43 | $86.18 | $86.18 | 605,116 |
| 2023-04-20 | $87.77 | $88.66 | $87.05 | $88.60 | $88.60 | 365,153 |
| 2023-04-19 | $88.19 | $88.70 | $87.65 | $88.36 | $88.36 | 284,458 |
| 2023-04-18 | $89.96 | $89.96 | $87.43 | $88.55 | $88.55 | 371,996 |
| 2023-04-17 | $88.78 | $89.69 | $88.32 | $89.47 | $89.47 | 338,863 |
| 2023-04-14 | $89.73 | $90.65 | $87.87 | $88.39 | $88.39 | 574,358 |
| 2023-04-13 | $91.00 | $91.00 | $88.04 | $89.86 | $89.86 | 373,112 |
| 2023-04-12 | $91.41 | $91.41 | $89.23 | $90.47 | $90.47 | 357,370 |
| 2023-04-11 | $90.16 | $90.85 | $89.46 | $90.41 | $90.41 | 373,813 |
| 2023-04-10 | $86.73 | $90.02 | $86.73 | $90.02 | $90.02 | 352,891 |
| 2023-04-06 | $87.71 | $87.83 | $86.63 | $87.29 | $87.29 | 321,421 |
| 2023-04-05 | $87.72 | $87.92 | $86.27 | $87.79 | $87.79 | 486,560 |
| 2023-04-04 | $93.92 | $93.92 | $87.83 | $88.44 | $88.44 | 824,982 |
| 2023-04-03 | $94.76 | $95.10 | $92.26 | $93.81 | $93.81 | 551,247 |
| 2023-03-31 | $94.69 | $95.32 | $93.79 | $94.44 | $94.44 | 479,994 |
| 2023-03-30 | $95.04 | $95.40 | $93.69 | $94.02 | $94.02 | 365,980 |
| 2023-03-29 | $95.75 | $96.00 | $93.48 | $93.90 | $93.90 | 450,201 |
| 2023-03-28 | $93.72 | $94.99 | $93.01 | $94.70 | $94.70 | 374,051 |
| 2023-03-27 | $92.97 | $95.06 | $91.89 | $94.00 | $94.00 | 717,630 |
| 2023-03-24 | $86.28 | $91.62 | $85.73 | $91.48 | $91.48 | 1,111,345 |
| 2023-03-23 | $87.45 | $90.08 | $87.06 | $87.92 | $87.92 | 1,169,553 |
| 2023-03-22 | $89.41 | $90.03 | $87.20 | $87.24 | $87.24 | 390,211 |
| 2023-03-21 | $90.00 | $91.27 | $89.25 | $89.89 | $89.89 | 452,613 |
| 2023-03-20 | $87.97 | $89.57 | $87.03 | $88.33 | $88.33 | 385,263 |
| 2023-03-17 | $88.04 | $88.14 | $85.62 | $87.09 | $87.09 | 975,824 |
| 2023-03-16 | $85.61 | $91.42 | $85.61 | $89.07 | $89.07 | 1,002,383 |
| 2023-03-15 | $90.99 | $91.28 | $85.58 | $87.36 | $87.36 | 1,010,001 |
| 2023-03-14 | $96.01 | $96.02 | $92.31 | $93.30 | $93.30 | 476,489 |
| 2023-03-13 | $94.29 | $95.30 | $91.49 | $92.62 | $92.62 | 958,127 |
| 2023-03-10 | $97.86 | $97.86 | $94.73 | $96.02 | $96.02 | 771,145 |
| 2023-03-09 | $99.41 | $100.42 | $98.03 | $98.08 | $98.08 | 445,851 |
| 2023-03-08 | $99.36 | $100.29 | $98.01 | $98.98 | $98.98 | 579,269 |
| 2023-03-07 | $101.73 | $102.62 | $98.47 | $99.23 | $99.23 | 609,826 |
| 2023-03-06 | $102.79 | $103.50 | $101.00 | $101.58 | $101.58 | 636,623 |
| 2023-03-03 | $102.61 | $103.27 | $101.24 | $102.19 | $102.19 | 494,785 |
| 2023-03-02 | $100.84 | $102.61 | $99.83 | $102.38 | $102.38 | 690,489 |
| 2023-03-01 | $99.00 | $102.58 | $98.09 | $101.11 | $101.11 | 928,021 |
| 2023-02-28 | $97.57 | $99.19 | $97.00 | $97.72 | $97.72 | 702,359 |
| 2023-02-27 | $96.43 | $97.92 | $94.99 | $96.67 | $96.67 | 865,354 |
| 2023-02-24 | $92.11 | $98.46 | $89.00 | $97.18 | $97.18 | 1,986,049 |
| 2023-02-23 | $94.99 | $97.79 | $94.16 | $96.92 | $96.92 | 1,445,113 |
| 2023-02-22 | $93.14 | $94.03 | $92.44 | $93.24 | $93.24 | 710,214 |
| 2023-02-21 | $95.24 | $95.88 | $92.43 | $92.95 | $92.95 | 668,066 |
| 2023-02-17 | $98.06 | $98.47 | $96.41 | $96.43 | $96.43 | 875,521 |
| 2023-02-16 | $98.39 | $100.05 | $98.39 | $98.89 | $98.89 | 428,769 |
| 2023-02-15 | $96.40 | $99.80 | $96.09 | $99.72 | $99.72 | 415,269 |
| 2023-02-14 | $96.16 | $98.44 | $96.13 | $97.95 | $97.95 | 425,675 |
| 2023-02-13 | $94.89 | $96.60 | $94.20 | $96.55 | $96.55 | 445,204 |
| 2023-02-10 | $94.66 | $95.59 | $93.49 | $94.64 | $94.64 | 342,261 |
| 2023-02-09 | $97.07 | $97.82 | $94.69 | $94.87 | $94.87 | 446,719 |
| 2023-02-08 | $98.20 | $98.20 | $95.47 | $96.35 | $96.35 | 404,985 |
| 2023-02-07 | $96.95 | $98.84 | $96.04 | $98.59 | $98.59 | 387,744 |
| 2023-02-06 | $97.40 | $98.59 | $96.99 | $97.49 | $97.49 | 350,189 |
| 2023-02-03 | $98.00 | $100.15 | $97.73 | $98.66 | $98.66 | 616,850 |
| 2023-02-02 | $98.72 | $100.44 | $97.16 | $98.43 | $98.43 | 746,315 |
| 2023-02-01 | $97.63 | $98.80 | $96.11 | $97.72 | $97.72 | 287,088 |
| 2023-01-31 | $96.50 | $98.24 | $96.50 | $98.23 | $98.23 | 428,093 |
| 2023-01-30 | $95.50 | $97.25 | $95.16 | $96.40 | $96.40 | 291,510 |
| 2023-01-27 | $96.27 | $97.21 | $95.78 | $96.63 | $96.63 | 422,500 |
| 2023-01-26 | $97.41 | $97.50 | $95.80 | $96.56 | $96.56 | 365,420 |
| 2023-01-25 | $95.93 | $96.51 | $95.06 | $96.06 | $96.06 | 387,529 |
| 2023-01-24 | $97.34 | $98.01 | $95.81 | $96.86 | $96.86 | 359,836 |
| 2023-01-23 | $96.17 | $97.15 | $94.46 | $97.08 | $97.08 | 434,989 |
| 2023-01-20 | $93.15 | $95.30 | $92.25 | $95.21 | $95.21 | 450,091 |
| 2023-01-19 | $92.69 | $93.50 | $91.35 | $92.62 | $92.62 | 512,766 |
| 2023-01-18 | $95.36 | $96.43 | $93.37 | $93.68 | $93.68 | 463,002 |
| 2023-01-17 | $97.61 | $97.96 | $94.75 | $95.09 | $95.09 | 604,497 |
| 2023-01-13 | $96.67 | $98.28 | $95.87 | $98.04 | $98.04 | 432,580 |
| 2023-01-12 | $96.85 | $97.03 | $95.01 | $96.56 | $96.56 | 480,441 |
| 2023-01-11 | $96.58 | $96.69 | $95.57 | $95.98 | $95.98 | 528,942 |
| 2023-01-10 | $93.50 | $96.00 | $93.50 | $95.91 | $95.91 | 856,380 |
| 2023-01-09 | $92.04 | $96.22 | $91.48 | $94.00 | $94.00 | 1,078,918 |
| 2023-01-06 | $89.33 | $91.99 | $88.88 | $91.62 | $91.62 | 808,961 |
| 2023-01-05 | $86.96 | $88.78 | $85.66 | $88.14 | $88.14 | 873,815 |
| 2023-01-04 | $87.10 | $88.48 | $86.39 | $87.23 | $87.23 | 539,160 |
| 2023-01-03 | $85.82 | $86.72 | $84.89 | $86.27 | $86.27 | 590,804 |
| 2022-12-30 | $83.48 | $85.49 | $83.41 | $85.33 | $85.33 | 394,490 |
| 2022-12-29 | $83.52 | $85.33 | $83.52 | $84.40 | $84.40 | 558,804 |
| 2022-12-28 | $84.11 | $84.92 | $82.79 | $82.85 | $82.85 | 530,346 |
| 2022-12-27 | $84.19 | $84.60 | $83.38 | $84.25 | $84.25 | 356,099 |
| 2022-12-23 | $83.57 | $85.30 | $83.18 | $85.00 | $85.00 | 535,189 |
| 2022-12-22 | $85.26 | $85.45 | $81.37 | $83.50 | $83.50 | 823,781 |
| 2022-12-21 | $86.22 | $87.58 | $85.84 | $86.60 | $86.60 | 722,339 |
| 2022-12-20 | $84.73 | $85.91 | $84.12 | $85.56 | $85.56 | 686,634 |
| 2022-12-19 | $85.77 | $85.96 | $84.64 | $85.41 | $85.41 | 601,141 |
| 2022-12-16 | $85.66 | $86.94 | $84.26 | $85.50 | $85.50 | 1,113,986 |
| 2022-12-15 | $88.14 | $88.14 | $86.13 | $86.53 | $86.53 | 713,907 |
| 2022-12-14 | $89.33 | $91.33 | $89.01 | $89.15 | $89.15 | 679,670 |
| 2022-12-13 | $90.27 | $91.18 | $87.81 | $89.36 | $89.36 | 764,502 |
| 2022-12-12 | $88.77 | $89.55 | $86.64 | $87.13 | $87.13 | 720,077 |
| 2022-12-09 | $89.08 | $91.68 | $87.92 | $88.29 | $88.29 | 847,717 |
| 2022-12-08 | $87.71 | $88.99 | $87.37 | $88.97 | $88.97 | 742,530 |
| 2022-12-07 | $86.15 | $87.17 | $85.70 | $86.85 | $86.85 | 679,967 |
| 2022-12-06 | $86.77 | $87.08 | $85.64 | $86.64 | $86.64 | 690,730 |
| 2022-12-05 | $87.01 | $88.55 | $85.48 | $86.56 | $86.56 | 745,832 |
| 2022-12-02 | $88.39 | $88.94 | $86.98 | $87.35 | $87.35 | 842,458 |
| 2022-12-01 | $91.22 | $91.23 | $87.52 | $89.07 | $89.07 | 695,865 |
| 2022-11-30 | $87.33 | $91.05 | $86.81 | $90.83 | $90.83 | 528,575 |
| 2022-11-29 | $86.89 | $88.00 | $86.70 | $87.34 | $87.34 | 343,832 |
| 2022-11-28 | $89.44 | $90.39 | $86.06 | $86.58 | $86.58 | 879,854 |
| 2022-11-25 | $89.56 | $91.50 | $89.43 | $90.82 | $90.82 | 244,516 |
| 2022-11-23 | $91.56 | $92.55 | $89.57 | $89.90 | $89.90 | 737,749 |
| 2022-11-22 | $94.53 | $94.62 | $91.48 | $92.02 | $92.02 | 671,288 |
| 2022-11-21 | $93.13 | $94.15 | $92.75 | $93.64 | $93.64 | 642,961 |
| 2022-11-18 | $92.85 | $93.60 | $91.88 | $93.60 | $93.60 | 493,819 |
| 2022-11-17 | $90.12 | $91.80 | $89.92 | $91.57 | $91.57 | 455,557 |
| 2022-11-16 | $91.06 | $92.20 | $90.98 | $91.79 | $91.79 | 376,974 |
| 2022-11-15 | $92.05 | $94.35 | $91.43 | $92.09 | $92.09 | 493,773 |
| 2022-11-14 | $94.84 | $95.68 | $90.52 | $91.03 | $91.03 | 752,265 |
| 2022-11-11 | $92.03 | $96.54 | $91.64 | $95.69 | $95.69 | 746,026 |
| 2022-11-10 | $91.00 | $93.53 | $91.00 | $91.55 | $91.55 | 836,659 |
| 2022-11-09 | $89.06 | $89.32 | $87.69 | $88.11 | $88.11 | 1,155,340 |
| 2022-11-08 | $90.55 | $91.58 | $89.06 | $89.93 | $89.93 | 1,140,090 |
| 2022-11-07 | $88.57 | $91.33 | $87.53 | $90.76 | $90.76 | 1,639,571 |
| 2022-11-04 | $80.88 | $87.29 | $80.88 | $86.65 | $86.65 | 2,238,544 |
| 2022-11-03 | $75.69 | $75.69 | $71.14 | $73.96 | $73.96 | 1,818,284 |
| 2022-11-02 | $77.97 | $79.31 | $76.10 | $76.20 | $76.20 | 789,180 |
| 2022-11-01 | $77.78 | $79.07 | $76.76 | $78.42 | $78.42 | 647,087 |
| 2022-10-31 | $76.69 | $77.40 | $76.04 | $77.08 | $77.08 | 806,948 |
| 2022-10-28 | $76.10 | $77.04 | $75.60 | $76.72 | $76.72 | 970,631 |
| 2022-10-27 | $76.29 | $78.38 | $75.49 | $75.66 | $75.66 | 758,672 |
| 2022-10-26 | $76.95 | $77.43 | $75.75 | $75.83 | $75.83 | 485,557 |
| 2022-10-25 | $75.25 | $77.09 | $75.22 | $76.36 | $76.36 | 514,759 |
| 2022-10-24 | $75.36 | $75.81 | $73.95 | $75.56 | $75.56 | 573,027 |
| 2022-10-21 | $74.08 | $75.97 | $73.62 | $75.30 | $75.30 | 617,683 |
| 2022-10-20 | $73.56 | $76.36 | $73.31 | $74.00 | $74.00 | 1,065,753 |
| 2022-10-19 | $71.34 | $73.17 | $71.34 | $73.11 | $73.11 | 563,916 |
| 2022-10-18 | $72.11 | $73.54 | $71.56 | $72.69 | $72.69 | 678,828 |
| 2022-10-17 | $69.26 | $71.07 | $68.48 | $70.59 | $70.59 | 628,911 |
| 2022-10-14 | $70.21 | $70.99 | $67.45 | $67.96 | $67.96 | 852,308 |
| 2022-10-13 | $64.60 | $70.33 | $63.78 | $70.16 | $70.16 | 1,365,925 |
| 2022-10-12 | $64.63 | $65.72 | $64.01 | $65.53 | $65.53 | 964,599 |
| 2022-10-11 | $62.98 | $65.15 | $62.36 | $64.56 | $64.56 | 795,313 |
| 2022-10-10 | $65.96 | $66.39 | $63.20 | $63.24 | $63.24 | 583,065 |
| 2022-10-07 | $67.35 | $67.97 | $65.32 | $65.53 | $65.53 | 745,987 |
| 2022-10-06 | $67.46 | $69.44 | $66.95 | $67.50 | $67.50 | 825,999 |
| 2022-10-05 | $67.43 | $68.54 | $66.06 | $67.95 | $67.95 | 533,163 |
| 2022-10-04 | $68.01 | $69.78 | $68.00 | $69.04 | $69.04 | 727,625 |
| 2022-10-03 | $64.16 | $67.67 | $63.12 | $66.89 | $66.89 | 960,291 |
| 2022-09-30 | $65.05 | $67.14 | $63.36 | $63.50 | $63.50 | 1,046,856 |
| 2022-09-29 | $70.03 | $70.49 | $65.14 | $65.60 | $65.60 | 1,040,213 |
| 2022-09-28 | $70.47 | $71.47 | $69.30 | $70.78 | $70.78 | 1,267,558 |
| 2022-09-27 | $72.27 | $72.79 | $69.20 | $70.16 | $70.16 | 569,587 |
| 2022-09-26 | $72.21 | $73.43 | $71.05 | $71.76 | $71.76 | 624,005 |
| 2022-09-23 | $74.76 | $75.03 | $71.60 | $72.94 | $72.94 | 1,246,603 |
| 2022-09-22 | $78.36 | $79.16 | $75.41 | $76.11 | $76.11 | 919,737 |
| 2022-09-21 | $80.70 | $82.07 | $78.33 | $78.36 | $78.36 | 575,577 |
| 2022-09-20 | $81.69 | $81.69 | $79.13 | $80.04 | $80.04 | 626,712 |
| 2022-09-19 | $79.94 | $82.29 | $79.94 | $81.69 | $81.69 | 405,153 |
| 2022-09-16 | $81.61 | $81.61 | $79.55 | $80.91 | $80.91 | 1,027,520 |
| 2022-09-15 | $82.27 | $83.96 | $81.86 | $82.31 | $82.31 | 707,593 |
| 2022-09-14 | $81.83 | $83.18 | $80.50 | $83.05 | $83.05 | 576,489 |
| 2022-09-13 | $80.48 | $82.98 | $80.26 | $81.96 | $81.96 | 663,999 |
| 2022-09-12 | $84.35 | $86.57 | $82.97 | $83.20 | $83.20 | 699,971 |
| 2022-09-09 | $80.52 | $82.82 | $80.52 | $82.51 | $82.51 | 670,298 |
| 2022-09-08 | $79.59 | $80.15 | $78.88 | $79.77 | $79.77 | 432,016 |
| 2022-09-07 | $77.10 | $80.15 | $77.10 | $80.08 | $80.08 | 568,128 |
| 2022-09-06 | $79.19 | $79.90 | $76.85 | $77.70 | $77.70 | 587,416 |
| 2022-09-02 | $80.37 | $80.90 | $78.56 | $78.90 | $78.90 | 421,221 |
| 2022-09-01 | $79.71 | $79.71 | $77.82 | $79.34 | $79.34 | 368,568 |
| 2022-08-31 | $80.76 | $81.76 | $79.96 | $80.50 | $80.50 | 452,236 |
| 2022-08-30 | $83.96 | $83.96 | $80.01 | $81.00 | $81.00 | 800,655 |
| 2022-08-29 | $83.21 | $84.90 | $82.75 | $83.85 | $83.85 | 376,934 |
| 2022-08-26 | $85.50 | $86.00 | $83.50 | $83.75 | $83.75 | 458,242 |
| 2022-08-25 | $85.00 | $86.50 | $84.85 | $85.26 | $85.26 | 348,542 |
| 2022-08-24 | $82.75 | $85.28 | $82.55 | $84.58 | $84.58 | 581,455 |
| 2022-08-23 | $81.22 | $83.23 | $81.22 | $82.25 | $82.25 | 388,393 |
| 2022-08-22 | $81.29 | $81.95 | $80.47 | $80.97 | $80.97 | 443,480 |
| 2022-08-19 | $82.25 | $82.55 | $81.16 | $82.12 | $82.12 | 458,618 |
| 2022-08-18 | $82.35 | $83.68 | $81.44 | $82.99 | $82.99 | 346,396 |
| 2022-08-17 | $81.65 | $82.19 | $80.61 | $81.79 | $81.79 | 450,953 |
| 2022-08-16 | $81.99 | $82.66 | $81.53 | $82.42 | $82.42 | 387,986 |
| 2022-08-15 | $82.97 | $82.97 | $81.26 | $82.23 | $82.23 | 475,920 |
| 2022-08-12 | $81.64 | $83.26 | $81.01 | $83.15 | $83.15 | 397,427 |
| 2022-08-11 | $81.14 | $82.62 | $81.06 | $81.75 | $81.75 | 408,690 |
| 2022-08-10 | $80.38 | $81.52 | $80.32 | $80.55 | $80.55 | 461,409 |
| 2022-08-09 | $80.48 | $80.68 | $79.40 | $79.62 | $79.62 | 617,445 |
| 2022-08-08 | $84.00 | $84.23 | $80.12 | $80.85 | $80.85 | 661,602 |
| 2022-08-05 | $79.20 | $84.74 | $78.03 | $81.29 | $81.29 | 788,904 |
| 2022-08-04 | $79.43 | $80.27 | $78.77 | $80.24 | $80.24 | 569,984 |
| 2022-08-03 | $79.40 | $80.07 | $78.41 | $79.72 | $79.72 | 411,724 |
| 2022-08-02 | $77.83 | $80.68 | $77.61 | $79.11 | $79.11 | 703,117 |
| 2022-08-01 | $78.08 | $78.91 | $76.28 | $78.13 | $78.13 | 590,665 |
| 2022-07-29 | $79.04 | $79.63 | $78.21 | $78.93 | $78.93 | 606,677 |
| 2022-07-28 | $76.98 | $79.97 | $75.76 | $78.96 | $78.96 | 1,418,700 |
| 2022-07-27 | $72.02 | $74.25 | $71.98 | $74.04 | $74.04 | 919,929 |
| 2022-07-26 | $67.85 | $71.81 | $67.56 | $71.70 | $71.70 | 1,580,107 |
| 2022-07-25 | $64.26 | $69.12 | $62.64 | $68.36 | $68.36 | 4,219,633 |
| 2022-07-22 | $73.23 | $73.99 | $71.65 | $72.52 | $72.52 | 323,802 |
| 2022-07-21 | $72.59 | $73.29 | $71.70 | $73.27 | $73.27 | 359,953 |
| 2022-07-20 | $73.80 | $74.22 | $72.67 | $73.51 | $73.51 | 360,417 |
| 2022-07-19 | $70.88 | $73.85 | $70.62 | $73.79 | $73.79 | 502,939 |
| 2022-07-18 | $71.70 | $72.81 | $70.59 | $70.63 | $70.63 | 314,207 |
| 2022-07-15 | $72.01 | $72.27 | $69.97 | $71.51 | $71.51 | 346,234 |
| 2022-07-14 | $70.69 | $71.14 | $69.55 | $70.99 | $70.99 | 386,497 |
| 2022-07-13 | $70.62 | $72.16 | $70.02 | $71.50 | $71.50 | 346,829 |
| 2022-07-12 | $71.13 | $72.53 | $70.80 | $71.26 | $71.26 | 340,692 |
| 2022-07-11 | $71.58 | $72.43 | $71.08 | $71.70 | $71.70 | 373,974 |
| 2022-07-08 | $73.01 | $73.52 | $71.76 | $72.65 | $72.65 | 316,534 |
| 2022-07-07 | $71.31 | $73.30 | $71.31 | $72.97 | $72.97 | 336,788 |
| 2022-07-06 | $71.44 | $71.82 | $69.05 | $70.87 | $70.87 | 760,769 |
| 2022-07-05 | $71.22 | $72.04 | $69.01 | $71.80 | $71.80 | 472,312 |
| 2022-07-01 | $71.25 | $72.29 | $69.50 | $72.08 | $72.08 | 476,448 |
| 2022-06-30 | $69.91 | $72.52 | $69.72 | $71.66 | $71.66 | 462,100 |
| 2022-06-29 | $72.76 | $72.76 | $70.49 | $71.30 | $71.30 | 662,401 |
| 2022-06-28 | $75.56 | $76.45 | $72.78 | $72.80 | $72.80 | 459,349 |
| 2022-06-27 | $73.81 | $75.34 | $73.58 | $75.03 | $75.03 | 344,054 |
| 2022-06-24 | $71.24 | $73.82 | $71.11 | $73.57 | $73.57 | 731,044 |
| 2022-06-23 | $72.20 | $72.27 | $69.68 | $70.40 | $70.40 | 796,126 |
| 2022-06-22 | $72.70 | $74.60 | $72.51 | $72.52 | $72.52 | 609,150 |
| 2022-06-21 | $71.70 | $73.87 | $70.06 | $73.64 | $73.64 | 859,231 |
| 2022-06-17 | $68.17 | $70.12 | $67.31 | $69.40 | $69.40 | 1,957,160 |
| 2022-06-16 | $73.20 | $73.62 | $68.03 | $68.67 | $68.67 | 1,414,674 |
| 2022-06-15 | $77.00 | $77.06 | $74.23 | $75.47 | $75.47 | 986,223 |
| 2022-06-14 | $78.63 | $79.73 | $76.60 | $76.97 | $76.97 | 583,419 |
| 2022-06-13 | $80.67 | $81.22 | $78.16 | $78.94 | $78.94 | 712,505 |
| 2022-06-10 | $83.45 | $84.48 | $82.09 | $82.44 | $82.44 | 1,377,056 |
| 2022-06-09 | $85.81 | $86.49 | $85.11 | $85.19 | $85.19 | 524,785 |
| 2022-06-08 | $87.08 | $87.08 | $85.17 | $85.95 | $85.95 | 484,235 |
| 2022-06-07 | $83.87 | $87.21 | $83.50 | $87.16 | $87.16 | 717,579 |
| 2022-06-06 | $86.47 | $92.03 | $84.53 | $85.00 | $85.00 | 1,398,052 |
| 2022-06-03 | $82.17 | $82.28 | $80.33 | $81.15 | $81.15 | 615,619 |
| 2022-06-02 | $83.47 | $83.77 | $82.18 | $83.18 | $83.18 | 723,317 |
| 2022-06-01 | $84.15 | $84.83 | $81.53 | $83.54 | $83.54 | 452,266 |
| 2022-05-31 | $83.50 | $84.44 | $83.13 | $83.59 | $83.59 | 611,472 |
| 2022-05-27 | $83.78 | $84.99 | $83.44 | $84.28 | $84.28 | 424,252 |
| 2022-05-26 | $82.71 | $84.28 | $81.39 | $83.09 | $83.09 | 582,720 |
| 2022-05-25 | $79.76 | $81.97 | $78.39 | $81.20 | $81.20 | 534,097 |
| 2022-05-24 | $79.07 | $79.23 | $77.59 | $79.11 | $79.11 | 393,255 |
| 2022-05-23 | $80.79 | $81.57 | $79.35 | $79.60 | $79.60 | 539,128 |
| 2022-05-20 | $79.02 | $80.44 | $77.67 | $80.25 | $80.25 | 958,799 |
| 2022-05-19 | $77.00 | $78.83 | $76.63 | $78.20 | $78.20 | 688,746 |
| 2022-05-18 | $79.33 | $82.05 | $77.88 | $78.04 | $78.04 | 765,186 |
| 2022-05-17 | $79.04 | $81.10 | $77.85 | $79.97 | $79.97 | 1,025,200 |
| 2022-05-16 | $77.51 | $79.69 | $76.08 | $78.18 | $78.18 | 742,279 |
| 2022-05-13 | $77.68 | $78.76 | $76.88 | $77.74 | $77.74 | 663,106 |
| 2022-05-12 | $74.38 | $75.75 | $73.91 | $75.64 | $75.64 | 827,714 |
| 2022-05-11 | $75.64 | $78.14 | $74.71 | $75.22 | $75.22 | 814,977 |
| 2022-05-10 | $74.60 | $77.79 | $74.11 | $75.73 | $75.73 | 809,659 |
| 2022-05-09 | $75.19 | $76.68 | $73.63 | $74.70 | $74.70 | 1,111,549 |
| 2022-05-06 | $72.55 | $78.61 | $71.88 | $77.03 | $77.03 | 1,748,070 |
| 2022-05-05 | $76.46 | $76.75 | $73.39 | $74.44 | $74.44 | 926,738 |
| 2022-05-04 | $74.15 | $76.95 | $73.62 | $76.90 | $76.90 | 616,437 |
| 2022-05-03 | $73.04 | $74.24 | $72.41 | $73.73 | $73.73 | 523,508 |
| 2022-05-02 | $71.88 | $73.51 | $70.72 | $72.75 | $72.75 | 669,443 |
| 2022-04-29 | $72.79 | $73.69 | $71.89 | $72.01 | $72.01 | 551,280 |
| 2022-04-28 | $72.80 | $73.23 | $70.90 | $72.81 | $72.81 | 524,224 |
| 2022-04-27 | $71.85 | $73.42 | $71.09 | $72.33 | $72.33 | 446,385 |
| 2022-04-26 | $74.19 | $75.01 | $72.26 | $72.29 | $72.29 | 501,338 |
| 2022-04-25 | $74.99 | $75.63 | $73.39 | $75.13 | $75.13 | 571,082 |
| 2022-04-22 | $78.61 | $78.77 | $75.66 | $75.73 | $75.73 | 604,715 |
| 2022-04-21 | $82.35 | $82.35 | $78.37 | $78.94 | $78.94 | 392,792 |
| 2022-04-20 | $81.77 | $83.20 | $81.33 | $81.59 | $81.59 | 293,465 |
| 2022-04-19 | $79.00 | $81.63 | $78.81 | $80.96 | $80.96 | 467,525 |
| 2022-04-18 | $79.80 | $80.46 | $78.29 | $78.79 | $78.79 | 294,583 |
| 2022-04-14 | $78.90 | $80.33 | $77.47 | $79.75 | $79.75 | 611,362 |
| 2022-04-13 | $79.64 | $80.51 | $77.43 | $78.60 | $78.60 | 567,026 |
| 2022-04-12 | $81.42 | $82.33 | $79.76 | $80.28 | $80.28 | 446,305 |
| 2022-04-11 | $78.74 | $81.01 | $78.61 | $80.66 | $80.66 | 624,401 |
| 2022-04-08 | $79.34 | $80.52 | $78.26 | $79.58 | $79.58 | 509,787 |
| 2022-04-07 | $78.90 | $79.81 | $76.98 | $78.80 | $78.80 | 874,231 |
| 2022-04-06 | $81.13 | $81.13 | $78.98 | $79.46 | $79.46 | 750,200 |
| 2022-04-05 | $83.34 | $83.62 | $80.58 | $81.26 | $81.26 | 1,022,194 |
| 2022-04-04 | $87.30 | $87.71 | $83.38 | $83.73 | $83.73 | 929,088 |
| 2022-04-01 | $87.39 | $89.24 | $86.28 | $87.60 | $87.60 | 527,014 |
| 2022-03-31 | $85.52 | $88.20 | $85.42 | $87.10 | $87.10 | 1,103,216 |
| 2022-03-30 | $86.90 | $88.04 | $85.58 | $86.13 | $86.13 | 499,789 |
| 2022-03-29 | $87.01 | $87.84 | $85.76 | $86.93 | $86.93 | 558,784 |
| 2022-03-28 | $86.96 | $87.29 | $84.56 | $86.17 | $86.17 | 398,204 |
| 2022-03-25 | $87.29 | $88.34 | $86.66 | $87.63 | $87.63 | 309,553 |
| 2022-03-24 | $86.58 | $87.56 | $85.46 | $86.92 | $86.92 | 437,696 |
| 2022-03-23 | $88.11 | $88.58 | $86.50 | $86.71 | $86.71 | 320,165 |
| 2022-03-22 | $88.12 | $89.54 | $87.68 | $88.58 | $88.58 | 541,999 |
| 2022-03-21 | $88.49 | $89.83 | $87.63 | $88.01 | $88.01 | 519,197 |
| 2022-03-18 | $88.05 | $89.10 | $86.65 | $88.56 | $88.56 | 1,314,939 |
| 2022-03-17 | $84.12 | $87.74 | $84.12 | $87.23 | $87.23 | 606,010 |
| 2022-03-16 | $83.26 | $86.18 | $83.26 | $85.93 | $85.93 | 712,389 |
| 2022-03-15 | $81.67 | $83.18 | $80.64 | $82.91 | $82.91 | 651,007 |
| 2022-03-14 | $86.00 | $86.61 | $82.48 | $82.85 | $82.85 | 835,689 |
| 2022-03-11 | $82.42 | $85.77 | $82.14 | $85.38 | $85.38 | 829,079 |
| 2022-03-10 | $78.62 | $82.37 | $78.10 | $81.96 | $81.96 | 614,797 |
| 2022-03-09 | $78.69 | $81.59 | $78.44 | $79.60 | $79.60 | 879,803 |
| 2022-03-08 | $73.90 | $81.33 | $73.90 | $77.79 | $77.79 | 1,771,710 |
| 2022-03-07 | $75.29 | $76.33 | $71.85 | $71.94 | $71.94 | 976,557 |
| 2022-03-04 | $76.14 | $76.32 | $73.36 | $74.90 | $74.90 | 767,289 |
| 2022-03-03 | $78.11 | $78.47 | $76.12 | $76.85 | $76.85 | 662,080 |
| 2022-03-02 | $76.66 | $79.16 | $76.10 | $77.39 | $77.39 | 1,004,497 |
| 2022-03-01 | $78.00 | $78.23 | $74.92 | $76.51 | $76.51 | 1,127,956 |
| 2022-02-28 | $77.47 | $79.13 | $75.61 | $78.76 | $78.76 | 1,739,775 |
| 2022-02-25 | $89.70 | $89.70 | $77.17 | $79.05 | $79.05 | 2,703,870 |
| 2022-02-24 | $84.52 | $91.26 | $84.01 | $90.95 | $90.95 | 781,144 |
| 2022-02-23 | $88.83 | $89.43 | $86.82 | $86.97 | $86.97 | 566,256 |
| 2022-02-22 | $91.69 | $91.69 | $87.47 | $88.17 | $88.17 | 375,362 |
| 2022-02-18 | $92.60 | $92.93 | $90.31 | $91.50 | $91.50 | 287,979 |
| 2022-02-17 | $93.32 | $94.33 | $92.85 | $93.02 | $93.02 | 373,223 |
| 2022-02-16 | $92.80 | $95.00 | $92.77 | $94.18 | $94.18 | 509,722 |
| 2022-02-15 | $90.62 | $93.02 | $90.62 | $92.88 | $92.88 | 504,642 |
| 2022-02-14 | $89.07 | $90.89 | $88.45 | $89.20 | $89.20 | 534,029 |
| 2022-02-11 | $90.39 | $91.40 | $88.08 | $89.09 | $89.09 | 382,290 |
| 2022-02-10 | $91.01 | $92.60 | $89.48 | $90.16 | $90.16 | 415,408 |
| 2022-02-09 | $89.38 | $92.22 | $89.38 | $91.82 | $91.82 | 659,841 |
| 2022-02-08 | $85.86 | $88.92 | $85.74 | $88.28 | $88.28 | 424,421 |
| 2022-02-07 | $84.72 | $86.37 | $84.41 | $85.48 | $85.48 | 397,990 |
| 2022-02-04 | $84.25 | $85.51 | $83.57 | $84.84 | $84.84 | 410,017 |
| 2022-02-03 | $84.61 | $85.94 | $84.06 | $84.58 | $84.58 | 379,806 |
| 2022-02-02 | $87.41 | $87.41 | $84.68 | $85.19 | $85.19 | 486,033 |
| 2022-02-01 | $86.42 | $87.38 | $85.34 | $87.23 | $87.23 | 369,126 |
| 2022-01-31 | $84.40 | $86.21 | $84.11 | $86.13 | $86.13 | 478,606 |
| 2022-01-28 | $83.44 | $85.21 | $82.08 | $85.13 | $85.13 | 417,876 |
| 2022-01-27 | $86.86 | $88.72 | $82.25 | $83.64 | $83.64 | 998,594 |
| 2022-01-26 | $88.80 | $89.84 | $85.86 | $86.49 | $86.49 | 594,204 |
| 2022-01-25 | $88.42 | $89.00 | $85.94 | $87.57 | $87.57 | 613,216 |
| 2022-01-24 | $86.87 | $89.73 | $83.91 | $89.53 | $89.53 | 776,341 |
| 2022-01-21 | $89.33 | $91.16 | $88.23 | $88.85 | $88.85 | 746,427 |
| 2022-01-20 | $91.10 | $92.25 | $89.85 | $90.11 | $90.11 | 462,297 |
| 2022-01-19 | $94.18 | $94.90 | $90.71 | $90.90 | $90.90 | 493,157 |
| 2022-01-18 | $95.51 | $95.97 | $93.33 | $94.19 | $94.19 | 456,323 |
| 2022-01-14 | $93.54 | $96.61 | $93.04 | $96.44 | $96.44 | 511,987 |
| 2022-01-13 | $94.20 | $95.92 | $94.20 | $94.47 | $94.47 | 369,973 |
| 2022-01-12 | $96.79 | $97.35 | $93.19 | $93.92 | $93.92 | 765,177 |
| 2022-01-11 | $95.33 | $96.62 | $93.67 | $96.57 | $96.57 | 424,682 |
| 2022-01-10 | $93.57 | $94.97 | $91.99 | $94.75 | $94.75 | 522,299 |
| 2022-01-07 | $94.70 | $96.24 | $92.92 | $93.96 | $93.96 | 559,038 |
| 2022-01-06 | $95.02 | $95.21 | $92.89 | $94.48 | $94.48 | 421,775 |
| 2022-01-05 | $96.35 | $99.00 | $94.00 | $94.08 | $94.08 | 693,775 |
| 2022-01-04 | $94.76 | $96.77 | $94.31 | $96.08 | $96.08 | 592,795 |
| 2022-01-03 | $92.97 | $94.46 | $92.37 | $94.18 | $94.18 | 452,763 |
| 2021-12-31 | $92.14 | $93.13 | $92.03 | $92.28 | $92.28 | 263,682 |
| 2021-12-30 | $92.00 | $92.99 | $91.45 | $91.98 | $91.98 | 432,739 |
| 2021-12-29 | $92.18 | $92.53 | $91.40 | $91.87 | $91.87 | 340,328 |
| 2021-12-28 | $91.85 | $92.81 | $91.56 | $91.85 | $91.85 | 271,856 |
| 2021-12-27 | $92.06 | $92.31 | $91.01 | $92.03 | $92.03 | 389,919 |
| 2021-12-23 | $91.13 | $92.25 | $91.00 | $91.29 | $91.29 | 222,407 |
| 2021-12-22 | $90.28 | $91.17 | $89.95 | $90.75 | $90.75 | 446,011 |
| 2021-12-21 | $88.88 | $90.67 | $88.14 | $90.26 | $90.26 | 540,294 |
| 2021-12-20 | $85.50 | $88.62 | $84.46 | $87.70 | $87.70 | 674,645 |
| 2021-12-17 | $86.77 | $87.98 | $85.42 | $86.52 | $86.52 | 1,124,338 |
| 2021-12-16 | $89.87 | $90.42 | $87.44 | $87.98 | $87.98 | 414,099 |
| 2021-12-15 | $88.64 | $89.66 | $85.42 | $88.70 | $88.70 | 571,979 |
| 2021-12-14 | $89.64 | $90.98 | $87.98 | $88.87 | $88.87 | 626,728 |
| 2021-12-13 | $92.01 | $92.65 | $88.73 | $89.76 | $89.76 | 411,648 |
| 2021-12-10 | $93.33 | $94.02 | $90.88 | $91.95 | $91.95 | 356,770 |
| 2021-12-09 | $94.03 | $95.35 | $92.86 | $93.26 | $93.26 | 642,424 |
| 2021-12-08 | $96.25 | $96.33 | $94.61 | $95.07 | $95.07 | 869,637 |
| 2021-12-07 | $93.24 | $95.91 | $92.28 | $95.89 | $95.89 | 793,889 |
| 2021-12-06 | $90.37 | $92.89 | $89.74 | $92.09 | $92.09 | 820,920 |
| 2021-12-03 | $92.40 | $92.84 | $87.21 | $89.05 | $89.05 | 642,050 |
| 2021-12-02 | $90.89 | $93.76 | $90.47 | $92.06 | $92.06 | 518,374 |
| 2021-12-01 | $94.51 | $94.72 | $90.19 | $90.19 | $90.19 | 583,318 |
| 2021-11-30 | $97.18 | $97.20 | $92.05 | $92.17 | $92.17 | 682,996 |
| 2021-11-29 | $99.31 | $99.63 | $96.14 | $97.79 | $97.79 | 452,828 |
| 2021-11-26 | $98.00 | $98.95 | $96.51 | $97.72 | $97.72 | 295,390 |
| 2021-11-24 | $101.41 | $101.98 | $99.28 | $100.58 | $100.58 | 527,288 |
| 2021-11-23 | $98.45 | $101.81 | $97.50 | $101.57 | $101.57 | 1,005,679 |
| 2021-11-22 | $101.59 | $101.94 | $97.78 | $97.88 | $97.88 | 634,303 |
| 2021-11-19 | $96.00 | $102.80 | $95.78 | $100.98 | $100.98 | 1,534,086 |
| 2021-11-18 | $94.73 | $97.23 | $93.33 | $96.78 | $96.78 | 926,124 |
| 2021-11-17 | $95.81 | $96.66 | $94.30 | $94.70 | $94.70 | 473,899 |
| 2021-11-16 | $94.37 | $97.36 | $94.37 | $95.67 | $95.67 | 637,505 |
| 2021-11-15 | $96.50 | $96.50 | $93.59 | $93.74 | $93.74 | 483,340 |
| 2021-11-12 | $96.41 | $96.66 | $94.42 | $95.66 | $95.66 | 318,137 |
| 2021-11-11 | $95.26 | $96.53 | $94.37 | $95.71 | $95.71 | 476,255 |
| 2021-11-10 | $95.87 | $97.55 | $94.40 | $95.25 | $95.25 | 565,514 |
| 2021-11-09 | $99.18 | $100.54 | $96.18 | $96.51 | $96.51 | 733,892 |
| 2021-11-08 | $96.74 | $104.21 | $95.75 | $99.60 | $99.60 | 2,051,387 |
| 2021-11-05 | $89.71 | $95.26 | $85.44 | $93.84 | $93.84 | 1,336,835 |
| 2021-11-04 | $90.74 | $91.07 | $88.70 | $89.54 | $89.54 | 690,037 |
| 2021-11-03 | $89.16 | $89.85 | $87.89 | $89.83 | $89.83 | 641,818 |
| 2021-11-02 | $90.92 | $90.92 | $88.57 | $89.84 | $89.84 | 791,119 |
| 2021-11-01 | $89.99 | $91.99 | $89.61 | $91.00 | $91.00 | 762,922 |
| 2021-10-29 | $89.44 | $91.61 | $88.70 | $89.13 | $89.13 | 575,149 |
| 2021-10-28 | $87.24 | $89.71 | $86.88 | $89.66 | $89.66 | 545,630 |
| 2021-10-27 | $89.05 | $89.05 | $86.34 | $86.61 | $86.61 | 771,403 |
| 2021-10-26 | $89.71 | $90.87 | $88.97 | $89.01 | $89.01 | 665,837 |
| 2021-10-25 | $88.73 | $89.58 | $87.64 | $89.21 | $89.21 | 851,009 |
| 2021-10-22 | $89.04 | $90.44 | $88.45 | $88.54 | $88.54 | 564,134 |
| 2021-10-21 | $87.30 | $88.96 | $86.84 | $88.82 | $88.82 | 435,372 |
| 2021-10-20 | $87.02 | $88.01 | $86.28 | $87.46 | $87.46 | 426,957 |
| 2021-10-19 | $86.90 | $87.74 | $86.24 | $86.87 | $86.87 | 379,481 |
| 2021-10-18 | $85.26 | $86.78 | $85.05 | $86.44 | $86.44 | 335,369 |
| 2021-10-15 | $88.13 | $88.13 | $86.23 | $86.26 | $86.26 | 366,586 |
| 2021-10-14 | $86.17 | $87.45 | $85.61 | $86.71 | $86.71 | 416,286 |
| 2021-10-13 | $86.06 | $86.29 | $83.90 | $85.07 | $85.07 | 692,726 |
| 2021-10-12 | $85.58 | $87.00 | $85.34 | $85.89 | $85.89 | 494,346 |
| 2021-10-11 | $87.86 | $88.21 | $85.52 | $85.69 | $85.69 | 584,057 |
| 2021-10-08 | $88.97 | $89.48 | $87.81 | $87.98 | $87.98 | 634,561 |
| 2021-10-07 | $87.11 | $89.37 | $86.86 | $88.45 | $88.45 | 546,753 |
| 2021-10-06 | $87.61 | $88.87 | $84.80 | $86.67 | $86.67 | 586,856 |
| 2021-10-05 | $88.50 | $90.42 | $87.90 | $89.10 | $89.10 | 1,017,759 |
| 2021-10-04 | $88.83 | $90.05 | $88.10 | $88.47 | $88.47 | 733,557 |
| 2021-10-01 | $87.16 | $89.88 | $86.09 | $89.30 | $89.30 | 605,705 |
| 2021-09-30 | $88.97 | $89.21 | $85.44 | $86.28 | $86.28 | 1,059,819 |
| 2021-09-29 | $89.58 | $89.58 | $87.11 | $88.48 | $88.48 | 1,066,720 |
| 2021-09-28 | $89.15 | $89.37 | $87.95 | $88.94 | $88.94 | 838,543 |
| 2021-09-27 | $87.75 | $89.59 | $87.62 | $89.30 | $89.30 | 1,044,564 |
| 2021-09-24 | $87.08 | $88.12 | $86.30 | $86.95 | $86.95 | 541,247 |
| 2021-09-23 | $86.24 | $88.50 | $86.24 | $87.14 | $87.14 | 639,358 |
| 2021-09-22 | $86.86 | $87.64 | $85.87 | $85.94 | $85.94 | 636,211 |
| 2021-09-21 | $88.10 | $88.64 | $85.11 | $85.77 | $85.77 | 737,060 |
| 2021-09-20 | $86.23 | $88.82 | $85.76 | $87.27 | $87.27 | 673,632 |
| 2021-09-17 | $91.29 | $91.71 | $88.77 | $89.61 | $89.61 | 1,023,401 |
| 2021-09-16 | $92.93 | $93.57 | $90.09 | $90.34 | $90.34 | 503,039 |
| 2021-09-15 | $90.22 | $92.94 | $89.69 | $92.62 | $92.62 | 835,547 |
| 2021-09-14 | $90.77 | $90.98 | $89.43 | $90.05 | $90.05 | 641,011 |
| 2021-09-13 | $89.64 | $91.25 | $89.07 | $90.64 | $90.64 | 577,419 |
| 2021-09-10 | $90.71 | $90.99 | $88.78 | $88.82 | $88.82 | 492,224 |
| 2021-09-09 | $91.85 | $92.42 | $89.48 | $90.37 | $90.37 | 498,842 |
| 2021-09-08 | $92.59 | $93.71 | $91.17 | $92.41 | $92.41 | 635,676 |
| 2021-09-07 | $91.81 | $92.82 | $91.02 | $91.97 | $91.97 | 669,746 |
| 2021-09-03 | $92.65 | $93.32 | $91.11 | $91.81 | $91.81 | 423,868 |
| 2021-09-02 | $90.54 | $93.34 | $90.11 | $93.07 | $93.07 | 1,040,302 |
| 2021-09-01 | $91.44 | $91.44 | $88.29 | $89.00 | $89.00 | 1,245,799 |
| 2021-08-31 | $93.22 | $94.37 | $91.37 | $91.44 | $91.44 | 1,171,809 |
| 2021-08-30 | $93.75 | $93.75 | $92.16 | $92.74 | $92.74 | 563,966 |
| 2021-08-27 | $91.95 | $94.41 | $91.89 | $93.28 | $93.28 | 614,855 |
| 2021-08-26 | $94.30 | $94.95 | $91.47 | $91.87 | $91.87 | 522,257 |
| 2021-08-25 | $92.65 | $96.28 | $92.05 | $94.39 | $94.39 | 746,804 |
| 2021-08-24 | $90.52 | $93.07 | $90.52 | $92.45 | $92.45 | 616,339 |
| 2021-08-23 | $90.62 | $91.08 | $89.14 | $90.11 | $90.11 | 652,479 |
| 2021-08-20 | $88.85 | $89.69 | $87.69 | $89.48 | $89.48 | 476,789 |
| 2021-08-19 | $87.95 | $90.02 | $87.50 | $88.77 | $88.77 | 685,523 |
| 2021-08-18 | $90.54 | $91.48 | $89.32 | $89.43 | $89.43 | 508,924 |
| 2021-08-17 | $91.32 | $91.88 | $89.37 | $90.86 | $90.86 | 777,091 |
| 2021-08-16 | $92.14 | $92.71 | $91.01 | $91.98 | $91.98 | 863,810 |
| 2021-08-13 | $94.52 | $94.96 | $93.10 | $93.21 | $93.21 | 557,479 |
| 2021-08-12 | $94.99 | $95.80 | $93.82 | $94.52 | $94.52 | 574,946 |
| 2021-08-11 | $94.29 | $94.78 | $92.50 | $94.53 | $94.53 | 741,874 |
| 2021-08-10 | $92.27 | $94.79 | $91.10 | $93.36 | $93.36 | 996,172 |
| 2021-08-09 | $93.50 | $94.20 | $91.70 | $92.39 | $92.39 | 1,181,768 |
| 2021-08-06 | $97.93 | $101.00 | $93.44 | $94.25 | $94.25 | 1,547,482 |
| 2021-08-05 | $98.31 | $101.16 | $98.30 | $100.41 | $100.41 | 616,433 |
| 2021-08-04 | $100.70 | $101.16 | $97.70 | $98.24 | $98.24 | 640,383 |
| 2021-08-03 | $100.38 | $102.10 | $99.22 | $101.64 | $101.64 | 473,411 |
| 2021-08-02 | $102.50 | $104.45 | $99.47 | $99.96 | $99.96 | 702,840 |
| 2021-07-30 | $101.33 | $102.50 | $100.21 | $101.23 | $101.23 | 527,488 |
| 2021-07-29 | $102.80 | $103.36 | $101.40 | $102.17 | $102.17 | 459,069 |
| 2021-07-28 | $100.02 | $102.72 | $98.80 | $101.44 | $101.44 | 684,651 |
| 2021-07-27 | $98.73 | $99.75 | $98.03 | $99.14 | $99.14 | 344,603 |
| 2021-07-26 | $101.29 | $102.50 | $99.37 | $99.85 | $99.85 | 406,699 |
| 2021-07-23 | $100.30 | $100.68 | $98.77 | $100.42 | $100.42 | 383,663 |
| 2021-07-22 | $101.37 | $101.65 | $99.11 | $99.41 | $99.41 | 303,976 |
| 2021-07-21 | $101.56 | $102.91 | $100.85 | $101.25 | $101.25 | 428,421 |
| 2021-07-20 | $96.65 | $100.98 | $96.65 | $100.24 | $100.24 | 999,715 |
| 2021-07-19 | $97.70 | $98.80 | $95.75 | $96.70 | $96.70 | 648,099 |
| 2021-07-16 | $102.25 | $103.12 | $98.87 | $99.18 | $99.18 | 413,346 |
| 2021-07-15 | $100.85 | $103.00 | $100.51 | $101.53 | $101.53 | 337,310 |
| 2021-07-14 | $104.80 | $105.50 | $101.61 | $101.95 | $101.95 | 426,184 |
| 2021-07-13 | $104.75 | $105.41 | $102.83 | $103.73 | $103.73 | 378,567 |
| 2021-07-12 | $103.45 | $105.55 | $102.61 | $105.13 | $105.13 | 495,090 |
| 2021-07-09 | $102.94 | $104.85 | $101.75 | $104.15 | $104.15 | 518,263 |
| 2021-07-08 | $100.00 | $102.89 | $98.64 | $101.02 | $101.02 | 769,195 |
| 2021-07-07 | $102.18 | $103.99 | $101.04 | $102.22 | $102.22 | 773,575 |
| 2021-07-06 | $105.11 | $105.61 | $101.36 | $102.64 | $102.64 | 892,388 |
| 2021-07-02 | $106.82 | $107.00 | $105.47 | $105.71 | $105.71 | 463,022 |
| 2021-07-01 | $107.16 | $107.25 | $105.50 | $106.43 | $106.43 | 586,688 |
| 2021-06-30 | $104.88 | $106.80 | $104.10 | $106.10 | $106.10 | 916,978 |
| 2021-06-29 | $107.33 | $108.45 | $104.90 | $105.20 | $105.20 | 739,437 |
| 2021-06-28 | $108.11 | $108.14 | $104.87 | $106.34 | $106.34 | 1,055,321 |
| 2021-06-25 | $108.09 | $109.43 | $107.15 | $107.68 | $107.68 | 8,034,064 |
| 2021-06-24 | $105.00 | $107.65 | $102.98 | $107.05 | $107.05 | 1,244,661 |
| 2021-06-23 | $103.29 | $104.65 | $102.54 | $103.35 | $103.35 | 1,002,178 |
| 2021-06-22 | $103.55 | $104.00 | $101.52 | $103.15 | $103.15 | 1,134,498 |
| 2021-06-21 | $100.29 | $104.40 | $100.25 | $103.58 | $103.58 | 1,336,520 |
| 2021-06-18 | $102.40 | $103.47 | $99.72 | $100.21 | $100.21 | 1,958,285 |
| 2021-06-17 | $108.72 | $109.92 | $104.09 | $104.70 | $104.70 | 2,113,947 |
| 2021-06-16 | $113.00 | $114.35 | $108.29 | $109.05 | $109.05 | 1,342,823 |
| 2021-06-15 | $113.77 | $115.62 | $113.15 | $113.91 | $113.91 | 1,065,480 |
| 2021-06-14 | $117.00 | $117.36 | $113.07 | $114.09 | $114.09 | 1,727,558 |
| 2021-06-11 | $119.06 | $119.85 | $117.03 | $117.22 | $117.22 | 588,548 |
| 2021-06-10 | $121.53 | $121.93 | $117.62 | $117.73 | $117.73 | 739,057 |
| 2021-06-09 | $121.36 | $122.33 | $120.13 | $120.67 | $120.67 | 626,640 |
| 2021-06-08 | $119.94 | $121.61 | $118.57 | $121.26 | $121.26 | 562,254 |
| 2021-06-07 | $119.45 | $120.30 | $118.77 | $119.51 | $119.51 | 531,198 |
| 2021-06-04 | $119.78 | $120.54 | $117.07 | $119.45 | $119.45 | 708,071 |
| 2021-06-03 | $116.70 | $119.79 | $115.46 | $119.33 | $119.33 | 866,784 |
| 2021-06-02 | $117.82 | $118.09 | $116.35 | $117.47 | $117.47 | 849,142 |
| 2021-06-01 | $118.09 | $119.41 | $116.98 | $117.40 | $117.40 | 624,512 |
| 2021-05-28 | $116.80 | $117.58 | $115.34 | $116.33 | $116.33 | 623,216 |
| 2021-05-27 | $117.89 | $119.49 | $116.15 | $117.10 | $117.10 | 967,958 |
| 2021-05-26 | $114.46 | $117.27 | $114.41 | $116.10 | $116.10 | 1,141,487 |
| 2021-05-25 | $116.06 | $116.84 | $114.43 | $114.83 | $114.83 | 1,034,637 |
| 2021-05-24 | $116.86 | $117.46 | $114.75 | $115.99 | $115.99 | 895,163 |
| 2021-05-21 | $115.68 | $117.02 | $114.37 | $116.02 | $116.02 | 660,026 |
| 2021-05-20 | $113.54 | $115.14 | $111.54 | $114.42 | $114.42 | 799,103 |
| 2021-05-19 | $114.92 | $115.97 | $110.90 | $112.77 | $112.77 | 1,108,347 |
| 2021-05-18 | $120.57 | $121.05 | $117.47 | $117.71 | $117.71 | 685,448 |
| 2021-05-17 | $117.80 | $120.41 | $116.93 | $120.17 | $120.17 | 748,531 |
| 2021-05-14 | $118.33 | $119.18 | $116.50 | $118.41 | $118.41 | 768,811 |
| 2021-05-13 | $113.47 | $117.26 | $111.76 | $116.79 | $116.79 | 979,045 |
| 2021-05-12 | $118.25 | $119.23 | $112.73 | $113.49 | $113.49 | 944,063 |
| 2021-05-11 | $113.52 | $118.88 | $111.64 | $118.46 | $118.46 | 1,223,419 |
| 2021-05-10 | $112.23 | $117.82 | $111.17 | $115.55 | $115.55 | 1,170,736 |
| 2021-05-07 | $107.69 | $112.91 | $102.53 | $111.28 | $111.28 | 1,550,961 |
| 2021-05-06 | $110.00 | $111.01 | $107.75 | $109.35 | $109.35 | 1,278,387 |
| 2021-05-05 | $107.86 | $108.10 | $106.83 | $107.76 | $107.76 | 752,282 |
| 2021-05-04 | $105.09 | $107.20 | $102.85 | $107.16 | $107.16 | 911,520 |
| 2021-05-03 | $106.03 | $107.95 | $104.90 | $105.81 | $105.81 | 631,598 |
| 2021-04-30 | $104.28 | $105.66 | $103.61 | $104.36 | $104.36 | 983,652 |
| 2021-04-29 | $103.89 | $106.03 | $102.95 | $105.53 | $105.53 | 877,883 |
| 2021-04-28 | $103.06 | $103.65 | $101.91 | $103.39 | $103.39 | 459,477 |
| 2021-04-27 | $101.70 | $103.53 | $101.24 | $103.10 | $103.10 | 467,655 |
| 2021-04-26 | $102.50 | $103.25 | $101.21 | $101.57 | $101.57 | 400,801 |
| 2021-04-23 | $99.08 | $102.35 | $99.08 | $101.64 | $101.64 | 466,662 |
| 2021-04-22 | $99.82 | $100.64 | $97.80 | $98.37 | $98.37 | 740,575 |
| 2021-04-21 | $99.25 | $100.23 | $98.16 | $99.03 | $99.03 | 579,418 |
| 2021-04-20 | $99.80 | $99.99 | $95.90 | $99.38 | $99.38 | 858,698 |
| 2021-04-19 | $101.36 | $101.62 | $99.17 | $100.39 | $100.39 | 625,513 |
| 2021-04-16 | $99.61 | $102.77 | $98.96 | $101.65 | $101.65 | 648,839 |
| 2021-04-15 | $100.28 | $100.49 | $97.22 | $98.55 | $98.55 | 1,018,821 |
| 2021-04-14 | $99.55 | $101.75 | $99.55 | $99.78 | $99.78 | 1,073,805 |
| 2021-04-13 | $99.49 | $99.64 | $96.66 | $99.22 | $99.22 | 983,629 |
| 2021-04-12 | $100.00 | $100.63 | $98.91 | $99.97 | $99.97 | 570,008 |
| 2021-04-09 | $97.83 | $100.00 | $97.83 | $99.62 | $99.62 | 491,608 |
| 2021-04-08 | $97.76 | $98.50 | $95.68 | $98.12 | $98.12 | 821,558 |
| 2021-04-07 | $96.95 | $97.76 | $95.41 | $97.15 | $97.15 | 521,710 |
| 2021-04-06 | $97.46 | $99.99 | $96.64 | $97.35 | $97.35 | 707,381 |
| 2021-04-05 | $97.18 | $98.64 | $95.66 | $97.65 | $97.65 | 702,549 |
| 2021-04-01 | $94.50 | $96.27 | $93.16 | $94.79 | $94.79 | 853,598 |
| 2021-03-31 | $92.13 | $94.70 | $89.29 | $93.70 | $93.70 | 1,420,797 |
| 2021-03-30 | $86.45 | $91.08 | $86.20 | $90.68 | $90.68 | 717,886 |
| 2021-03-29 | $89.93 | $91.52 | $86.07 | $86.39 | $86.39 | 880,005 |
| 2021-03-26 | $89.99 | $90.18 | $87.16 | $90.13 | $90.13 | 802,924 |
| 2021-03-25 | $85.21 | $89.08 | $83.52 | $88.42 | $88.42 | 744,447 |
| 2021-03-24 | $88.66 | $89.99 | $85.94 | $86.01 | $86.01 | 788,741 |
| 2021-03-23 | $90.00 | $90.88 | $86.81 | $87.26 | $87.26 | 943,101 |
| 2021-03-22 | $92.42 | $92.78 | $88.88 | $91.15 | $91.15 | 698,967 |
| 2021-03-19 | $92.41 | $93.76 | $90.19 | $92.33 | $92.33 | 1,274,229 |
| 2021-03-18 | $96.62 | $96.98 | $92.22 | $92.36 | $92.36 | 780,559 |
| 2021-03-17 | $94.81 | $96.75 | $93.30 | $96.50 | $96.50 | 543,519 |
| 2021-03-16 | $97.11 | $97.31 | $94.35 | $94.94 | $94.94 | 847,052 |
| 2021-03-15 | $99.00 | $99.38 | $96.29 | $97.62 | $97.62 | 688,882 |
| 2021-03-12 | $96.28 | $98.98 | $96.17 | $98.93 | $98.93 | 837,750 |
| 2021-03-11 | $96.54 | $97.75 | $94.68 | $95.99 | $95.99 | 693,586 |
| 2021-03-10 | $92.15 | $96.36 | $91.46 | $95.77 | $95.77 | 530,465 |
| 2021-03-09 | $95.00 | $95.00 | $91.39 | $91.73 | $91.73 | 633,560 |
| 2021-03-08 | $93.77 | $95.96 | $93.22 | $93.91 | $93.91 | 820,857 |
| 2021-03-05 | $87.75 | $93.30 | $86.12 | $92.79 | $92.79 | 939,996 |
| 2021-03-04 | $89.24 | $90.80 | $84.82 | $86.72 | $86.72 | 1,072,355 |
| 2021-03-03 | $89.55 | $92.55 | $89.28 | $89.78 | $89.78 | 774,573 |
| 2021-03-02 | $89.13 | $90.38 | $87.00 | $89.28 | $89.28 | 656,313 |
| 2021-03-01 | $90.24 | $91.95 | $88.65 | $88.97 | $88.97 | 666,163 |
| 2021-02-26 | $87.35 | $92.15 | $85.51 | $86.75 | $86.75 | 1,140,318 |
| 2021-02-25 | $88.53 | $89.98 | $86.67 | $87.74 | $87.74 | 1,018,024 |
| 2021-02-24 | $89.00 | $90.87 | $88.17 | $89.14 | $89.14 | 734,910 |
| 2021-02-23 | $86.57 | $88.61 | $84.06 | $88.48 | $88.48 | 697,427 |
| 2021-02-22 | $86.09 | $88.65 | $85.48 | $87.26 | $87.26 | 484,943 |
| 2021-02-19 | $84.28 | $86.63 | $84.12 | $85.88 | $85.88 | 481,231 |
| 2021-02-18 | $84.27 | $84.27 | $80.86 | $83.74 | $83.74 | 534,694 |
| 2021-02-17 | $85.50 | $86.91 | $83.22 | $84.61 | $84.61 | 499,864 |
| 2021-02-16 | $86.54 | $87.44 | $85.90 | $86.41 | $86.41 | 788,483 |
| 2021-02-12 | $85.40 | $87.22 | $85.20 | $86.57 | $86.57 | 457,611 |
| 2021-02-11 | $85.41 | $87.51 | $83.38 | $85.72 | $85.72 | 508,445 |
| 2021-02-10 | $84.85 | $85.77 | $83.76 | $84.67 | $84.67 | 628,908 |
| 2021-02-09 | $82.77 | $85.09 | $80.85 | $84.45 | $84.45 | 579,663 |
| 2021-02-08 | $85.07 | $86.41 | $82.11 | $82.91 | $82.91 | 699,554 |
| 2021-02-05 | $83.98 | $85.51 | $83.15 | $84.48 | $84.48 | 581,834 |
| 2021-02-04 | $81.53 | $83.11 | $81.09 | $82.93 | $82.93 | 647,614 |
| 2021-02-03 | $80.49 | $81.90 | $80.31 | $81.50 | $81.50 | 503,063 |
| 2021-02-02 | $81.35 | $81.95 | $79.04 | $80.72 | $80.72 | 518,219 |
| 2021-02-01 | $77.71 | $81.08 | $77.50 | $80.69 | $80.69 | 785,211 |
| 2021-01-29 | $78.99 | $80.57 | $76.77 | $77.15 | $77.15 | 866,205 |
| 2021-01-28 | $82.96 | $83.99 | $77.78 | $79.06 | $79.06 | 813,965 |
| 2021-01-27 | $78.85 | $83.18 | $77.59 | $81.29 | $81.29 | 1,537,279 |
| 2021-01-26 | $80.25 | $81.19 | $79.20 | $81.07 | $81.07 | 762,109 |
| 2021-01-25 | $82.64 | $83.20 | $78.84 | $79.92 | $79.92 | 792,237 |
| 2021-01-22 | $79.95 | $82.38 | $79.50 | $82.30 | $82.30 | 512,705 |
| 2021-01-21 | $82.50 | $82.97 | $80.62 | $80.71 | $80.71 | 682,682 |
| 2021-01-20 | $81.67 | $82.44 | $80.00 | $81.76 | $81.76 | 943,931 |
| 2021-01-19 | $81.89 | $82.46 | $80.20 | $80.99 | $80.99 | 1,446,928 |
| 2021-01-15 | $80.10 | $82.55 | $77.84 | $81.21 | $81.21 | 850,290 |
| 2021-01-14 | $79.62 | $82.75 | $79.05 | $81.40 | $81.40 | 917,418 |
| 2021-01-13 | $80.34 | $80.53 | $77.52 | $78.09 | $78.09 | 696,473 |
| 2021-01-12 | $77.67 | $81.50 | $76.62 | $80.53 | $80.53 | 863,736 |
| 2021-01-11 | $75.94 | $78.75 | $75.22 | $77.24 | $77.24 | 889,124 |
| 2021-01-08 | $79.60 | $80.07 | $74.76 | $76.44 | $76.44 | 1,180,430 |
| 2021-01-07 | $80.30 | $81.84 | $79.16 | $79.35 | $79.35 | 1,080,579 |
| 2021-01-06 | $71.33 | $78.96 | $71.17 | $78.64 | $78.64 | 1,568,681 |
| 2021-01-05 | $67.69 | $69.85 | $67.40 | $69.25 | $69.25 | 675,928 |
| 2021-01-04 | $68.49 | $69.55 | $67.05 | $67.29 | $67.29 | 599,413 |
| 2020-12-31 | $68.72 | $68.92 | $67.95 | $68.18 | $68.18 | 484,687 |
| 2020-12-30 | $68.50 | $69.72 | $68.01 | $68.72 | $68.72 | 486,975 |
| 2020-12-29 | $70.09 | $70.65 | $67.74 | $68.24 | $68.24 | 875,572 |
| 2020-12-28 | $70.46 | $71.12 | $69.96 | $70.40 | $70.40 | 428,152 |
| 2020-12-24 | $70.00 | $70.19 | $69.37 | $69.87 | $69.87 | 184,996 |
| 2020-12-23 | $69.00 | $70.58 | $68.75 | $69.85 | $69.85 | 614,600 |
| 2020-12-22 | $67.08 | $68.93 | $66.52 | $68.80 | $68.80 | 572,747 |
| 2020-12-21 | $65.71 | $67.53 | $65.18 | $67.05 | $67.05 | 746,842 |
| 2020-12-18 | $66.13 | $67.05 | $65.40 | $66.08 | $66.08 | 1,772,663 |
| 2020-12-17 | $67.02 | $67.33 | $64.26 | $65.85 | $65.85 | 825,215 |
| 2020-12-16 | $68.27 | $68.48 | $66.94 | $67.02 | $67.02 | 515,815 |
| 2020-12-15 | $67.20 | $68.10 | $66.65 | $67.62 | $67.62 | 776,776 |
| 2020-12-14 | $68.80 | $69.39 | $66.42 | $66.71 | $66.71 | 1,002,227 |
| 2020-12-11 | $67.52 | $68.82 | $67.25 | $67.95 | $67.95 | 803,154 |
| 2020-12-10 | $66.00 | $67.66 | $66.00 | $67.55 | $67.55 | 667,767 |
| 2020-12-09 | $65.59 | $67.20 | $64.96 | $66.64 | $66.64 | 1,128,549 |
| 2020-12-08 | $62.75 | $64.44 | $62.50 | $64.26 | $64.26 | 848,127 |
| 2020-12-07 | $62.52 | $63.16 | $61.65 | $62.70 | $62.70 | 708,548 |
| 2020-12-04 | $61.87 | $62.78 | $61.30 | $62.59 | $62.59 | 1,042,029 |
| 2020-12-03 | $58.62 | $61.75 | $57.80 | $61.22 | $61.22 | 1,072,609 |
| 2020-12-02 | $56.83 | $59.14 | $56.06 | $58.42 | $58.42 | 472,185 |
| 2020-12-01 | $57.77 | $57.94 | $56.40 | $56.58 | $56.58 | 989,691 |
| 2020-11-30 | $57.37 | $57.81 | $55.64 | $56.71 | $56.71 | 809,605 |
| 2020-11-27 | $58.00 | $58.36 | $56.85 | $57.81 | $57.81 | 615,279 |
| 2020-11-25 | $58.88 | $59.15 | $57.57 | $57.83 | $57.83 | 702,959 |
| 2020-11-24 | $58.18 | $61.49 | $57.85 | $59.23 | $59.23 | 1,495,750 |
| 2020-11-23 | $56.89 | $58.40 | $56.85 | $58.03 | $58.03 | 860,679 |
| 2020-11-20 | $55.71 | $56.80 | $55.09 | $56.09 | $56.09 | 534,808 |
| 2020-11-19 | $56.05 | $56.67 | $54.67 | $55.85 | $55.85 | 521,048 |
| 2020-11-18 | $57.23 | $57.61 | $55.90 | $55.98 | $55.98 | 714,015 |
| 2020-11-17 | $55.81 | $57.07 | $55.38 | $56.69 | $56.69 | 632,826 |
| 2020-11-16 | $55.25 | $56.59 | $53.94 | $56.33 | $56.33 | 1,081,855 |
| 2020-11-13 | $53.78 | $55.00 | $53.32 | $53.85 | $53.85 | 694,531 |
| 2020-11-12 | $53.32 | $54.50 | $52.41 | $53.12 | $53.12 | 583,279 |
| 2020-11-11 | $55.68 | $55.68 | $53.04 | $54.05 | $54.05 | 942,100 |
| 2020-11-10 | $55.31 | $56.51 | $54.75 | $55.00 | $55.00 | 1,229,246 |
| 2020-11-09 | $57.19 | $59.97 | $53.78 | $55.15 | $55.15 | 1,028,392 |
| 2020-11-06 | $53.74 | $54.46 | $52.51 | $52.95 | $52.95 | 696,415 |
| 2020-11-05 | $52.38 | $55.00 | $52.22 | $53.74 | $53.74 | 981,815 |
| 2020-11-04 | $49.02 | $52.44 | $47.12 | $52.11 | $52.11 | 1,330,693 |
| 2020-11-03 | $51.49 | $51.90 | $49.75 | $50.21 | $50.21 | 913,696 |
| 2020-11-02 | $50.35 | $50.65 | $48.72 | $50.45 | $50.45 | 1,164,453 |
| 2020-10-30 | $48.00 | $51.39 | $47.07 | $49.64 | $49.64 | 1,827,532 |
| 2020-10-29 | $46.92 | $49.19 | $46.32 | $48.35 | $48.35 | 1,167,151 |
| 2020-10-28 | $46.32 | $47.62 | $45.81 | $47.08 | $47.08 | 677,751 |
| 2020-10-27 | $48.53 | $49.54 | $47.48 | $47.66 | $47.66 | 593,958 |
| 2020-10-26 | $50.18 | $50.18 | $48.03 | $48.35 | $48.35 | 676,788 |
| 2020-10-23 | $49.75 | $51.24 | $49.21 | $51.05 | $51.05 | 804,632 |
| 2020-10-22 | $47.98 | $49.63 | $47.77 | $49.38 | $49.38 | 557,346 |
| 2020-10-21 | $48.51 | $49.17 | $47.83 | $47.87 | $47.87 | 505,120 |
| 2020-10-20 | $47.61 | $48.92 | $46.97 | $48.74 | $48.74 | 606,906 |
| 2020-10-19 | $48.67 | $49.10 | $46.60 | $47.16 | $47.16 | 540,603 |
| 2020-10-16 | $48.15 | $48.66 | $47.34 | $48.17 | $48.17 | 321,252 |
| 2020-10-15 | $46.88 | $48.60 | $46.82 | $48.28 | $48.28 | 673,416 |
| 2020-10-14 | $47.62 | $48.47 | $47.42 | $47.80 | $47.80 | 531,637 |
| 2020-10-13 | $48.18 | $49.20 | $47.45 | $47.75 | $47.75 | 1,336,959 |
| 2020-10-12 | $46.93 | $49.35 | $46.82 | $48.92 | $48.92 | 1,270,484 |
| 2020-10-09 | $46.94 | $47.10 | $46.31 | $46.75 | $46.75 | 1,238,220 |
| 2020-10-08 | $46.15 | $46.96 | $45.89 | $46.56 | $46.56 | 677,213 |
| 2020-10-07 | $43.70 | $45.94 | $43.70 | $45.74 | $45.74 | 780,574 |
| 2020-10-06 | $44.64 | $45.01 | $42.98 | $43.26 | $43.26 | 827,631 |
| 2020-10-05 | $43.07 | $45.73 | $43.07 | $43.90 | $43.90 | 514,401 |
| 2020-10-02 | $40.32 | $42.95 | $40.18 | $42.61 | $42.61 | 637,376 |
| 2020-10-01 | $42.16 | $42.69 | $41.33 | $41.50 | $41.50 | 535,183 |
| 2020-09-30 | $43.72 | $43.77 | $41.96 | $42.20 | $42.20 | 581,970 |
| 2020-09-29 | $42.95 | $43.69 | $42.25 | $43.30 | $43.30 | 615,385 |
| 2020-09-28 | $42.91 | $43.76 | $42.70 | $43.13 | $43.13 | 475,598 |
| 2020-09-25 | $41.00 | $42.23 | $40.80 | $42.05 | $42.05 | 484,422 |
| 2020-09-24 | $41.70 | $42.14 | $40.87 | $41.48 | $41.48 | 414,699 |
| 2020-09-23 | $41.82 | $43.40 | $41.56 | $41.71 | $41.71 | 588,549 |
| 2020-09-22 | $40.84 | $41.90 | $40.51 | $41.70 | $41.70 | 761,781 |
| 2020-09-21 | $42.02 | $42.41 | $40.26 | $40.59 | $40.59 | 820,063 |
| 2020-09-18 | $45.18 | $45.26 | $42.79 | $43.46 | $43.46 | 1,790,287 |
| 2020-09-17 | $43.45 | $46.18 | $43.21 | $44.79 | $44.79 | 1,240,038 |
| 2020-09-16 | $42.62 | $44.70 | $42.41 | $44.24 | $44.24 | 922,582 |
| 2020-09-15 | $44.00 | $44.02 | $42.25 | $42.45 | $42.45 | 624,613 |
| 2020-09-14 | $43.36 | $44.03 | $42.62 | $43.64 | $43.64 | 719,171 |
| 2020-09-11 | $43.00 | $43.71 | $42.68 | $42.93 | $42.93 | 533,051 |
| 2020-09-10 | $43.79 | $43.79 | $42.07 | $42.88 | $42.88 | 462,962 |
| 2020-09-09 | $44.28 | $45.07 | $43.23 | $43.27 | $43.27 | 799,327 |
| 2020-09-08 | $44.07 | $44.79 | $43.26 | $43.95 | $43.95 | 568,121 |
| 2020-09-04 | $46.03 | $46.10 | $44.21 | $44.93 | $44.93 | 398,760 |
| 2020-09-03 | $47.50 | $47.80 | $44.88 | $45.08 | $45.08 | 578,867 |
| 2020-09-02 | $47.62 | $47.86 | $47.00 | $47.27 | $47.27 | 479,548 |
| 2020-09-01 | $45.81 | $47.39 | $45.21 | $47.39 | $47.39 | 753,652 |
| 2020-08-31 | $46.39 | $46.93 | $45.92 | $46.21 | $46.21 | 519,332 |
| 2020-08-28 | $46.30 | $46.73 | $45.40 | $46.66 | $46.66 | 498,998 |
| 2020-08-27 | $45.76 | $46.54 | $45.05 | $46.04 | $46.04 | 544,174 |
| 2020-08-26 | $45.00 | $45.81 | $44.30 | $45.54 | $45.54 | 537,159 |
| 2020-08-25 | $46.06 | $46.06 | $44.53 | $44.88 | $44.88 | 374,317 |
| 2020-08-24 | $45.40 | $46.07 | $45.11 | $45.52 | $45.52 | 461,778 |
| 2020-08-21 | $45.20 | $45.67 | $44.98 | $45.18 | $45.18 | 406,068 |
| 2020-08-20 | $45.47 | $46.04 | $44.98 | $45.69 | $45.69 | 292,581 |
| 2020-08-19 | $45.28 | $46.80 | $44.75 | $46.16 | $46.16 | 695,508 |
| 2020-08-18 | $45.90 | $46.14 | $45.20 | $45.44 | $45.44 | 543,846 |
| 2020-08-17 | $46.70 | $46.70 | $45.37 | $45.98 | $45.98 | 499,380 |
| 2020-08-14 | $46.00 | $46.87 | $45.72 | $46.24 | $46.24 | 362,442 |
| 2020-08-13 | $48.02 | $48.52 | $46.44 | $46.71 | $46.71 | 564,942 |
| 2020-08-12 | $48.41 | $49.86 | $47.57 | $48.76 | $48.76 | 1,521,938 |
| 2020-08-11 | $46.20 | $47.60 | $45.83 | $46.48 | $46.48 | 824,331 |
| 2020-08-10 | $44.47 | $45.54 | $44.43 | $45.24 | $45.24 | 524,659 |
| 2020-08-07 | $43.19 | $44.53 | $43.02 | $44.27 | $44.27 | 574,964 |
| 2020-08-06 | $44.42 | $44.79 | $43.46 | $43.72 | $43.72 | 659,048 |
| 2020-08-05 | $42.49 | $44.85 | $42.30 | $44.49 | $44.49 | 1,052,929 |
| 2020-08-04 | $42.14 | $42.91 | $41.73 | $41.80 | $41.80 | 1,157,911 |
| 2020-08-03 | $40.31 | $43.19 | $40.31 | $42.72 | $42.72 | 1,533,378 |
| 2020-07-31 | $39.21 | $41.16 | $37.92 | $39.78 | $39.78 | 2,416,167 |
| 2020-07-30 | $39.18 | $39.19 | $37.40 | $37.82 | $37.82 | 1,369,006 |
| 2020-07-29 | $39.62 | $40.06 | $39.20 | $39.89 | $39.89 | 811,133 |
| 2020-07-28 | $40.56 | $41.46 | $39.29 | $39.34 | $39.34 | 489,451 |
| 2020-07-27 | $40.00 | $40.97 | $39.60 | $40.91 | $40.91 | 326,306 |
| 2020-07-24 | $40.59 | $40.93 | $39.88 | $40.07 | $40.07 | 452,839 |
| 2020-07-23 | $41.66 | $41.98 | $40.51 | $40.66 | $40.66 | 470,776 |
| 2020-07-22 | $41.68 | $42.35 | $41.39 | $41.88 | $41.88 | 595,349 |
| 2020-07-21 | $40.51 | $42.30 | $40.50 | $42.06 | $42.06 | 764,502 |
| 2020-07-20 | $40.32 | $40.49 | $39.26 | $39.79 | $39.79 | 779,557 |
| 2020-07-17 | $40.49 | $41.54 | $40.48 | $40.82 | $40.82 | 695,000 |
| 2020-07-16 | $40.43 | $41.30 | $40.01 | $40.56 | $40.56 | 487,400 |
| 2020-07-15 | $40.22 | $40.79 | $39.24 | $40.43 | $40.43 | 775,900 |
| 2020-07-14 | $37.88 | $39.30 | $37.56 | $38.75 | $38.75 | 587,300 |
| 2020-07-13 | $38.61 | $39.06 | $37.45 | $38.03 | $38.03 | 1,316,800 |
| 2020-07-10 | $37.32 | $38.49 | $36.81 | $38.07 | $38.07 | 1,327,600 |
| 2020-07-09 | $39.63 | $39.72 | $37.03 | $37.14 | $37.14 | 1,159,900 |
| 2020-07-08 | $40.11 | $40.87 | $39.19 | $39.67 | $39.67 | 1,056,800 |
| 2020-07-07 | $42.22 | $42.49 | $40.15 | $40.22 | $40.22 | 1,032,000 |
| 2020-07-06 | $44.57 | $44.57 | $41.94 | $42.68 | $42.68 | 975,300 |
| 2020-07-02 | $44.39 | $45.42 | $43.42 | $43.62 | $43.62 | 560,200 |
| 2020-07-01 | $45.16 | $45.31 | $43.22 | $43.24 | $43.24 | 699,200 |
| 2020-06-30 | $43.99 | $45.18 | $43.88 | $44.87 | $44.87 | 635,800 |
| 2020-06-29 | $44.05 | $44.89 | $43.31 | $44.54 | $44.54 | 837,500 |
| 2020-06-26 | $42.80 | $43.48 | $41.73 | $43.41 | $43.41 | 2,691,965 |
| 2020-06-25 | $41.18 | $43.51 | $40.84 | $43.47 | $43.47 | 684,309 |
| 2020-06-24 | $44.37 | $44.49 | $41.57 | $41.70 | $41.70 | 1,362,207 |
| 2020-06-23 | $46.00 | $46.30 | $44.84 | $45.35 | $45.35 | 1,001,461 |
| 2020-06-22 | $44.17 | $45.69 | $43.36 | $45.39 | $45.39 | 1,406,518 |
| 2020-06-19 | $43.58 | $45.01 | $43.56 | $44.75 | $44.75 | 2,090,477 |
| 2020-06-18 | $42.76 | $43.95 | $42.46 | $42.91 | $42.91 | 866,684 |
| 2020-06-17 | $44.98 | $45.38 | $43.23 | $43.49 | $43.49 | 1,481,261 |
| 2020-06-16 | $44.54 | $45.33 | $43.26 | $45.01 | $45.01 | 2,628,689 |
| 2020-06-15 | $37.16 | $40.87 | $36.82 | $40.87 | $40.87 | 899,929 |
| 2020-06-12 | $39.82 | $40.20 | $37.82 | $39.01 | $39.01 | 1,224,470 |
| 2020-06-11 | $38.85 | $40.11 | $37.51 | $37.51 | $37.51 | 1,252,358 |
| 2020-06-10 | $44.35 | $44.39 | $41.64 | $41.87 | $41.87 | 1,161,312 |
| 2020-06-09 | $44.90 | $45.34 | $43.83 | $44.38 | $44.38 | 494,684 |
| 2020-06-08 | $48.25 | $48.32 | $46.12 | $46.24 | $46.24 | 766,126 |
| 2020-06-05 | $47.51 | $48.21 | $46.52 | $47.07 | $47.07 | 802,679 |
| 2020-06-04 | $43.44 | $44.95 | $43.01 | $44.58 | $44.58 | 726,820 |
| 2020-06-03 | $44.12 | $44.84 | $43.69 | $44.16 | $44.16 | 753,694 |
| 2020-06-02 | $41.36 | $43.36 | $41.36 | $42.75 | $42.75 | 924,900 |
| 2020-06-01 | $39.39 | $41.04 | $38.89 | $40.75 | $40.75 | 732,897 |
| 2020-05-29 | $38.56 | $39.78 | $38.10 | $39.15 | $39.15 | 976,229 |
| 2020-05-28 | $42.29 | $42.37 | $39.35 | $39.50 | $39.50 | 531,468 |
| 2020-05-27 | $41.81 | $42.17 | $39.75 | $41.63 | $41.63 | 769,400 |
| 2020-05-26 | $38.82 | $40.51 | $38.49 | $40.16 | $40.16 | 837,841 |
| 2020-05-22 | $37.06 | $37.06 | $36.01 | $36.48 | $36.48 | 406,456 |
| 2020-05-21 | $37.65 | $38.76 | $36.90 | $36.98 | $36.98 | 655,997 |
| 2020-05-20 | $37.94 | $38.79 | $37.54 | $37.65 | $37.65 | 1,172,408 |
| 2020-05-19 | $37.00 | $38.44 | $36.64 | $36.68 | $36.68 | 981,213 |
| 2020-05-18 | $35.09 | $37.02 | $35.09 | $36.64 | $36.64 | 1,020,149 |
| 2020-05-15 | $32.15 | $33.25 | $31.52 | $33.12 | $33.12 | 907,726 |
| 2020-05-14 | $30.17 | $32.50 | $29.17 | $32.44 | $32.44 | 966,523 |
| 2020-05-13 | $32.28 | $32.61 | $30.48 | $31.03 | $31.03 | 1,051,588 |
| 2020-05-12 | $35.32 | $35.89 | $32.46 | $32.48 | $32.48 | 1,060,326 |
| 2020-05-11 | $35.50 | $35.79 | $34.25 | $34.99 | $34.99 | 922,533 |
| 2020-05-08 | $35.76 | $36.61 | $35.57 | $36.50 | $36.50 | 703,955 |
| 2020-05-07 | $34.83 | $35.69 | $34.77 | $34.90 | $34.90 | 619,835 |
| 2020-05-06 | $35.68 | $36.01 | $34.13 | $34.15 | $34.15 | 660,565 |
| 2020-05-05 | $35.78 | $37.06 | $35.41 | $35.45 | $35.45 | 935,867 |
| 2020-05-04 | $36.00 | $36.59 | $34.66 | $35.08 | $35.08 | 954,119 |
| 2020-05-01 | $39.40 | $40.97 | $36.09 | $37.13 | $37.13 | 1,897,613 |
| 2020-04-30 | $37.25 | $37.50 | $35.62 | $35.90 | $35.90 | 999,835 |
| 2020-04-29 | $37.51 | $39.00 | $36.79 | $37.93 | $37.93 | 1,114,136 |
| 2020-04-28 | $35.71 | $36.21 | $34.74 | $35.91 | $35.91 | 806,468 |
| 2020-04-27 | $33.36 | $34.88 | $32.62 | $34.44 | $34.44 | 777,936 |
| 2020-04-24 | $32.19 | $33.48 | $32.00 | $33.23 | $33.23 | 783,887 |
| 2020-04-23 | $31.89 | $33.42 | $31.49 | $32.46 | $32.46 | 909,544 |
| 2020-04-22 | $31.67 | $31.79 | $30.29 | $30.71 | $30.71 | 826,611 |
| 2020-04-21 | $31.06 | $31.74 | $30.52 | $30.66 | $30.66 | 924,555 |
| 2020-04-20 | $33.55 | $33.59 | $31.83 | $32.18 | $32.18 | 1,709,273 |
| 2020-04-17 | $34.51 | $35.85 | $34.31 | $34.80 | $34.80 | 1,413,518 |
| 2020-04-16 | $32.85 | $33.37 | $32.32 | $33.22 | $33.22 | 1,138,963 |
| 2020-04-15 | $33.99 | $34.13 | $32.19 | $33.24 | $33.24 | 1,144,400 |
| 2020-04-14 | $37.42 | $38.21 | $35.88 | $35.97 | $35.97 | 1,037,963 |
| 2020-04-13 | $37.77 | $38.12 | $35.95 | $36.33 | $36.33 | 962,358 |
| 2020-04-09 | $39.47 | $40.86 | $38.10 | $38.79 | $38.79 | 1,562,481 |
| 2020-04-08 | $35.83 | $38.47 | $35.21 | $37.67 | $37.67 | 1,954,248 |
| 2020-04-07 | $35.01 | $36.36 | $34.12 | $34.77 | $34.77 | 1,924,980 |
| 2020-04-06 | $32.11 | $34.16 | $31.82 | $33.18 | $33.18 | 1,292,564 |
| 2020-04-03 | $30.53 | $31.14 | $29.04 | $30.41 | $30.41 | 912,278 |
| 2020-04-02 | $28.77 | $32.23 | $28.77 | $30.80 | $30.80 | 1,325,924 |
| 2020-04-01 | $31.02 | $32.17 | $28.39 | $28.91 | $28.91 | 1,303,403 |
| 2020-03-31 | $31.08 | $33.27 | $30.86 | $32.73 | $32.73 | 1,614,995 |
| 2020-03-30 | $29.45 | $31.13 | $27.09 | $30.95 | $30.95 | 847,632 |
| 2020-03-27 | $30.24 | $31.28 | $29.14 | $29.50 | $29.50 | 2,085,736 |
| 2020-03-26 | $30.31 | $31.87 | $29.53 | $31.68 | $31.68 | 1,233,449 |
| 2020-03-25 | $29.06 | $31.85 | $28.01 | $29.60 | $29.60 | 1,384,316 |
| 2020-03-24 | $27.44 | $28.95 | $26.69 | $28.66 | $28.66 | 1,261,830 |
| 2020-03-23 | $26.85 | $27.56 | $24.85 | $26.00 | $26.00 | 1,602,223 |
| 2020-03-20 | $27.88 | $31.86 | $26.64 | $26.74 | $26.74 | 2,891,642 |
| 2020-03-19 | $23.43 | $27.36 | $22.55 | $27.27 | $27.27 | 2,064,050 |
| 2020-03-18 | $24.71 | $25.55 | $22.51 | $23.36 | $23.36 | 2,001,414 |
| 2020-03-17 | $27.84 | $29.01 | $26.03 | $26.49 | $26.49 | 2,577,798 |
| 2020-03-16 | $25.11 | $30.39 | $25.01 | $27.60 | $27.60 | 2,111,812 |
| 2020-03-13 | $28.94 | $29.66 | $26.33 | $28.50 | $28.50 | 2,421,441 |
| 2020-03-12 | $30.33 | $30.52 | $26.65 | $26.67 | $26.67 | 2,677,213 |
| 2020-03-11 | $35.83 | $36.48 | $33.12 | $33.82 | $33.82 | 3,192,075 |
| 2020-03-10 | $39.53 | $39.66 | $34.48 | $37.43 | $37.43 | 3,109,589 |
| 2020-03-09 | $43.01 | $43.01 | $37.72 | $37.73 | $37.73 | 2,437,058 |
| 2020-03-06 | $46.40 | $47.37 | $45.65 | $46.36 | $46.36 | 1,830,746 |
| 2020-03-05 | $49.12 | $50.12 | $48.33 | $48.75 | $48.75 | 1,018,607 |
| 2020-03-04 | $50.75 | $51.26 | $49.87 | $50.93 | $50.93 | 937,948 |
| 2020-03-03 | $51.03 | $53.55 | $48.69 | $49.30 | $49.30 | 1,549,611 |
| 2020-03-02 | $49.00 | $50.74 | $47.63 | $50.71 | $50.71 | 1,794,805 |
| 2020-02-28 | $49.49 | $51.54 | $46.76 | $49.08 | $49.08 | 3,969,474 |
| 2020-02-27 | $52.10 | $54.04 | $50.68 | $52.38 | $52.38 | 1,723,532 |
| 2020-02-26 | $55.79 | $56.48 | $51.69 | $53.30 | $53.30 | 1,906,200 |
| 2020-02-25 | $58.65 | $58.66 | $55.97 | $56.00 | $56.00 | 945,479 |
| 2020-02-24 | $59.50 | $59.66 | $57.74 | $58.66 | $58.66 | 1,108,459 |
| 2020-02-21 | $61.25 | $61.62 | $60.33 | $61.60 | $61.60 | 464,150 |
| 2020-02-20 | $61.25 | $62.27 | $60.89 | $61.51 | $61.51 | 683,679 |
| 2020-02-19 | $60.83 | $61.90 | $60.50 | $61.42 | $61.42 | 733,814 |
| 2020-02-18 | $60.31 | $60.96 | $60.02 | $60.56 | $60.56 | 522,992 |
| 2020-02-14 | $61.00 | $61.00 | $59.74 | $60.50 | $60.50 | 328,818 |
| 2020-02-13 | $60.09 | $60.99 | $59.50 | $60.75 | $60.75 | 687,151 |
| 2020-02-12 | $59.65 | $60.89 | $59.37 | $60.54 | $60.54 | 983,077 |
| 2020-02-11 | $57.16 | $59.79 | $56.95 | $59.50 | $59.50 | 998,476 |
| 2020-02-10 | $56.19 | $57.05 | $55.70 | $56.61 | $56.61 | 726,157 |
| 2020-02-07 | $57.04 | $57.61 | $56.47 | $56.86 | $56.86 | 574,321 |
| 2020-02-06 | $59.04 | $59.10 | $57.02 | $57.38 | $57.38 | 569,289 |
| 2020-02-05 | $59.05 | $59.37 | $57.95 | $58.69 | $58.69 | 506,385 |
| 2020-02-04 | $58.64 | $59.10 | $57.32 | $58.29 | $58.29 | 670,775 |
| 2020-02-03 | $57.85 | $58.48 | $57.46 | $57.73 | $57.73 | 727,607 |
| 2020-01-31 | $58.45 | $58.80 | $57.42 | $57.75 | $57.75 | 873,702 |
| 2020-01-30 | $57.73 | $59.37 | $57.09 | $58.47 | $58.47 | 628,615 |
| 2020-01-29 | $58.25 | $58.52 | $57.66 | $58.20 | $58.20 | 637,416 |
| 2020-01-28 | $59.92 | $60.20 | $57.66 | $58.51 | $58.51 | 1,082,121 |
| 2020-01-27 | $59.77 | $60.80 | $58.77 | $59.83 | $59.83 | 791,644 |
| 2020-01-24 | $62.43 | $62.69 | $60.48 | $60.94 | $60.94 | 520,172 |
| 2020-01-23 | $63.16 | $63.16 | $61.69 | $62.52 | $62.52 | 550,338 |
| 2020-01-22 | $63.39 | $63.71 | $63.13 | $63.50 | $63.50 | 433,923 |
| 2020-01-21 | $63.57 | $63.74 | $63.01 | $63.32 | $63.32 | 605,715 |
| 2020-01-17 | $64.14 | $64.25 | $63.35 | $63.75 | $63.75 | 754,209 |
| 2020-01-16 | $63.79 | $64.78 | $63.58 | $63.81 | $63.81 | 519,316 |
| 2020-01-15 | $63.01 | $64.17 | $62.87 | $63.28 | $63.28 | 436,289 |
| 2020-01-14 | $62.33 | $63.41 | $62.02 | $63.34 | $63.34 | 514,952 |
| 2020-01-13 | $61.75 | $62.51 | $61.19 | $62.34 | $62.34 | 572,281 |
| 2020-01-10 | $62.09 | $62.50 | $61.55 | $61.71 | $61.71 | 667,929 |
| 2020-01-09 | $63.24 | $63.35 | $62.23 | $62.23 | $62.23 | 728,363 |
| 2020-01-08 | $63.34 | $63.60 | $63.02 | $63.19 | $63.19 | 830,304 |
| 2020-01-07 | $63.91 | $64.26 | $63.15 | $63.37 | $63.37 | 644,514 |
| 2020-01-06 | $63.68 | $64.64 | $63.11 | $64.34 | $64.34 | 772,135 |
| 2020-01-03 | $63.20 | $63.91 | $62.93 | $63.75 | $63.75 | 494,772 |
| 2020-01-02 | $64.62 | $65.00 | $63.36 | $63.69 | $63.69 | 720,529 |
| 2019-12-31 | $64.45 | $64.60 | $64.03 | $64.16 | $64.16 | 834,833 |
| 2019-12-30 | $63.57 | $64.83 | $63.11 | $64.60 | $64.60 | 542,630 |
| 2019-12-27 | $64.59 | $64.65 | $63.49 | $63.76 | $63.76 | 786,474 |
| 2019-12-26 | $64.51 | $64.56 | $64.02 | $64.49 | $64.49 | 356,853 |
| 2019-12-24 | $65.23 | $65.27 | $63.99 | $64.24 | $64.24 | 398,284 |
| 2019-12-23 | $64.93 | $65.38 | $64.48 | $64.99 | $64.99 | 747,547 |
| 2019-12-20 | $63.94 | $65.07 | $63.67 | $64.77 | $64.77 | 2,021,168 |
| 2019-12-19 | $62.73 | $63.94 | $62.48 | $63.56 | $63.56 | 853,622 |
| 2019-12-18 | $62.96 | $63.32 | $62.00 | $62.98 | $62.98 | 1,047,567 |
| 2019-12-17 | $61.81 | $63.21 | $61.42 | $62.89 | $62.89 | 1,309,077 |
| 2019-12-16 | $60.78 | $62.37 | $60.57 | $61.71 | $61.71 | 847,083 |
| 2019-12-13 | $60.90 | $61.12 | $60.00 | $60.41 | $60.41 | 924,504 |
| 2019-12-12 | $60.18 | $62.46 | $60.00 | $61.00 | $61.00 | 1,221,528 |
| 2019-12-11 | $60.84 | $61.40 | $60.08 | $60.09 | $60.09 | 1,130,145 |
| 2019-12-10 | $61.96 | $61.96 | $59.85 | $60.84 | $60.84 | 1,866,095 |
| 2019-12-09 | $62.10 | $62.42 | $61.67 | $62.02 | $62.02 | 1,145,768 |
| 2019-12-06 | $63.36 | $64.18 | $61.93 | $62.51 | $62.51 | 1,159,666 |
| 2019-12-05 | $63.59 | $64.06 | $62.22 | $62.88 | $62.88 | 893,573 |
| 2019-12-04 | $64.28 | $65.20 | $63.49 | $63.52 | $63.52 | 824,249 |
| 2019-12-03 | $64.24 | $64.37 | $63.33 | $63.57 | $63.57 | 792,298 |
| 2019-12-02 | $66.42 | $66.79 | $64.81 | $64.94 | $64.94 | 745,420 |
| 2019-11-29 | $67.15 | $67.16 | $66.31 | $66.34 | $66.34 | 312,154 |
| 2019-11-27 | $67.08 | $67.85 | $67.00 | $67.53 | $67.53 | 500,876 |
| 2019-11-26 | $65.92 | $67.02 | $65.47 | $66.81 | $66.81 | 822,603 |
| 2019-11-25 | $64.96 | $66.67 | $64.79 | $65.92 | $65.92 | 1,232,533 |
| 2019-11-22 | $65.75 | $66.40 | $64.55 | $64.60 | $64.60 | 711,422 |
| 2019-11-21 | $67.01 | $67.11 | $63.94 | $65.09 | $65.09 | 1,621,907 |
| 2019-11-20 | $69.22 | $69.22 | $64.83 | $66.60 | $66.60 | 2,980,932 |
| 2019-11-19 | $72.28 | $72.66 | $70.96 | $71.00 | $71.00 | 512,829 |
| 2019-11-18 | $71.52 | $72.70 | $70.59 | $72.41 | $72.41 | 684,543 |
| 2019-11-15 | $72.61 | $72.71 | $71.40 | $71.96 | $71.96 | 901,861 |
| 2019-11-14 | $70.68 | $72.15 | $70.68 | $70.84 | $70.84 | 483,994 |
| 2019-11-13 | $70.00 | $71.62 | $69.70 | $71.02 | $71.02 | 596,266 |
| 2019-11-12 | $70.50 | $71.12 | $70.12 | $70.35 | $70.35 | 474,534 |
| 2019-11-11 | $70.16 | $71.54 | $69.82 | $70.60 | $70.60 | 600,703 |
| 2019-11-08 | $70.69 | $71.60 | $70.13 | $70.71 | $70.71 | 813,103 |
| 2019-11-07 | $71.93 | $73.06 | $70.66 | $70.85 | $70.85 | 722,830 |
| 2019-11-06 | $72.62 | $72.80 | $71.33 | $71.65 | $71.65 | 1,067,930 |
| 2019-11-05 | $72.22 | $73.71 | $72.06 | $72.82 | $72.82 | 1,140,553 |
| 2019-11-04 | $68.83 | $71.54 | $66.98 | $71.45 | $71.45 | 1,551,763 |
| 2019-11-01 | $61.82 | $69.34 | $61.29 | $68.46 | $68.46 | 2,424,310 |
| 2019-10-31 | $64.16 | $64.72 | $61.91 | $62.94 | $62.94 | 1,605,107 |
| 2019-10-30 | $65.72 | $65.72 | $64.35 | $64.50 | $64.50 | 960,471 |
| 2019-10-29 | $64.00 | $66.66 | $63.80 | $65.74 | $65.74 | 1,164,031 |
| 2019-10-28 | $64.90 | $65.20 | $63.30 | $63.89 | $63.89 | 1,174,671 |
| 2019-10-25 | $65.01 | $65.30 | $63.85 | $65.15 | $65.15 | 1,182,007 |
| 2019-10-24 | $66.00 | $66.61 | $64.45 | $65.28 | $65.28 | 1,337,669 |
| 2019-10-23 | $68.50 | $68.55 | $67.27 | $67.68 | $67.68 | 707,952 |
| 2019-10-22 | $68.11 | $68.93 | $66.54 | $68.36 | $68.36 | 979,367 |
| 2019-10-21 | $68.31 | $68.72 | $67.80 | $67.97 | $67.97 | 659,696 |
| 2019-10-18 | $67.29 | $68.09 | $66.90 | $67.85 | $67.85 | 613,991 |
| 2019-10-17 | $67.00 | $67.98 | $66.74 | $67.56 | $67.56 | 920,122 |
| 2019-10-16 | $66.58 | $67.40 | $66.58 | $66.95 | $66.95 | 980,239 |
| 2019-10-15 | $66.30 | $66.83 | $65.93 | $66.70 | $66.70 | 768,528 |
| 2019-10-14 | $65.55 | $66.37 | $64.88 | $66.25 | $66.25 | 633,165 |
| 2019-10-11 | $66.00 | $67.31 | $65.60 | $65.68 | $65.68 | 754,910 |
| 2019-10-10 | $64.30 | $66.06 | $64.19 | $64.80 | $64.80 | 904,091 |
| 2019-10-09 | $64.73 | $64.92 | $64.01 | $64.25 | $64.25 | 432,413 |
| 2019-10-08 | $63.71 | $64.60 | $63.00 | $64.03 | $64.03 | 661,430 |
| 2019-10-07 | $63.31 | $65.03 | $63.19 | $64.32 | $64.32 | 872,172 |
| 2019-10-04 | $63.13 | $63.32 | $62.24 | $63.31 | $63.31 | 859,652 |
| 2019-10-03 | $63.05 | $63.36 | $62.07 | $63.19 | $63.19 | 592,425 |
| 2019-10-02 | $63.06 | $63.53 | $62.55 | $63.23 | $63.23 | 606,565 |
| 2019-10-01 | $65.42 | $65.91 | $63.59 | $63.61 | $63.61 | 621,197 |
| 2019-09-30 | $64.35 | $65.28 | $63.12 | $64.93 | $64.93 | 536,398 |
| 2019-09-27 | $65.25 | $65.48 | $64.16 | $64.50 | $64.50 | 518,134 |
| 2019-09-26 | $64.90 | $65.42 | $64.33 | $65.08 | $65.08 | 424,188 |
| 2019-09-25 | $63.52 | $65.18 | $63.52 | $64.99 | $64.99 | 572,631 |
| 2019-09-24 | $63.71 | $64.27 | $63.03 | $63.67 | $63.67 | 471,646 |
| 2019-09-23 | $62.75 | $64.20 | $62.75 | $63.67 | $63.67 | 536,447 |
| 2019-09-20 | $64.61 | $64.68 | $62.62 | $63.17 | $63.17 | 1,492,895 |
| 2019-09-19 | $64.94 | $65.29 | $64.36 | $64.53 | $64.53 | 876,075 |
| 2019-09-18 | $65.49 | $65.70 | $64.00 | $64.85 | $64.85 | 920,232 |
| 2019-09-17 | $66.00 | $66.61 | $64.51 | $65.35 | $65.35 | 1,554,120 |
| 2019-09-16 | $64.30 | $66.50 | $64.30 | $66.36 | $66.36 | 1,012,817 |
| 2019-09-13 | $63.92 | $64.48 | $63.54 | $64.18 | $64.18 | 620,274 |
| 2019-09-12 | $63.94 | $64.69 | $63.28 | $63.63 | $63.63 | 863,141 |
| 2019-09-11 | $65.29 | $65.57 | $63.87 | $64.00 | $64.00 | 1,202,131 |
| 2019-09-10 | $64.24 | $64.98 | $63.58 | $64.95 | $64.95 | 789,579 |
| 2019-09-09 | $64.10 | $64.70 | $63.47 | $64.28 | $64.28 | 670,112 |
| 2019-09-06 | $63.57 | $64.37 | $63.23 | $63.67 | $63.67 | 710,363 |
| 2019-09-05 | $63.96 | $64.74 | $63.35 | $63.56 | $63.56 | 1,076,189 |
| 2019-09-04 | $63.42 | $64.23 | $63.03 | $63.58 | $63.58 | 1,169,054 |
| 2019-09-03 | $62.47 | $62.68 | $61.33 | $62.05 | $62.05 | 834,659 |
| 2019-08-30 | $63.22 | $63.72 | $62.45 | $62.87 | $62.87 | 657,940 |
| 2019-08-29 | $62.16 | $63.09 | $61.95 | $62.75 | $62.75 | 576,214 |
| 2019-08-28 | $59.76 | $61.85 | $59.31 | $61.49 | $61.49 | 636,967 |
| 2019-08-27 | $61.29 | $61.40 | $59.78 | $59.83 | $59.83 | 717,807 |
| 2019-08-26 | $60.98 | $61.17 | $60.21 | $60.61 | $60.61 | 540,612 |
| 2019-08-23 | $60.62 | $61.77 | $59.97 | $60.51 | $60.51 | 527,103 |
| 2019-08-22 | $62.16 | $62.26 | $61.10 | $61.16 | $61.16 | 542,341 |
| 2019-08-21 | $61.55 | $62.32 | $61.21 | $61.94 | $61.94 | 732,405 |
| 2019-08-20 | $60.82 | $61.18 | $60.53 | $60.99 | $60.99 | 555,695 |
| 2019-08-19 | $61.35 | $61.45 | $60.46 | $60.84 | $60.84 | 584,545 |
| 2019-08-16 | $59.57 | $60.50 | $59.53 | $60.37 | $60.37 | 811,379 |
| 2019-08-15 | $59.52 | $59.64 | $58.80 | $59.08 | $59.08 | 871,821 |
| 2019-08-14 | $60.18 | $60.45 | $58.81 | $59.02 | $59.02 | 941,960 |
| 2019-08-13 | $60.20 | $61.54 | $60.13 | $61.13 | $61.13 | 1,049,326 |
| 2019-08-12 | $61.14 | $61.64 | $60.05 | $60.20 | $60.20 | 1,829,346 |
| 2019-08-09 | $60.27 | $61.61 | $60.01 | $61.28 | $61.28 | 1,033,143 |
| 2019-08-08 | $60.50 | $61.31 | $59.91 | $60.29 | $60.29 | 1,101,004 |
| 2019-08-07 | $59.31 | $60.37 | $58.37 | $60.08 | $60.08 | 1,782,873 |
| 2019-08-06 | $58.44 | $60.61 | $58.39 | $60.12 | $60.12 | 2,081,164 |
| 2019-08-05 | $57.00 | $58.98 | $56.61 | $57.97 | $57.97 | 2,263,759 |
| 2019-08-02 | $54.33 | $58.43 | $53.14 | $58.02 | $58.02 | 5,407,918 |
| 2019-08-01 | $51.09 | $51.80 | $49.48 | $50.09 | $50.09 | 1,064,698 |
| 2019-07-31 | $53.42 | $53.82 | $51.05 | $51.32 | $51.32 | 951,431 |
| 2019-07-30 | $51.62 | $53.41 | $51.04 | $53.34 | $53.34 | 739,002 |
| 2019-07-29 | $51.84 | $52.21 | $51.57 | $52.06 | $52.06 | 493,401 |
| 2019-07-26 | $51.77 | $52.59 | $51.65 | $51.92 | $51.92 | 453,571 |
| 2019-07-25 | $52.76 | $53.50 | $51.71 | $51.76 | $51.76 | 610,257 |
| 2019-07-24 | $50.48 | $52.84 | $50.48 | $52.75 | $52.75 | 641,052 |
| 2019-07-23 | $49.60 | $50.72 | $49.53 | $50.65 | $50.65 | 893,712 |
| 2019-07-22 | $49.93 | $50.46 | $49.23 | $49.31 | $49.31 | 719,761 |
| 2019-07-19 | $49.49 | $50.27 | $49.49 | $49.78 | $49.78 | 374,072 |
| 2019-07-18 | $50.28 | $50.35 | $49.30 | $49.46 | $49.46 | 534,769 |
| 2019-07-17 | $50.55 | $50.73 | $50.06 | $50.28 | $50.28 | 280,605 |
| 2019-07-16 | $51.22 | $51.84 | $50.69 | $50.86 | $50.86 | 371,352 |
| 2019-07-15 | $51.45 | $51.69 | $50.65 | $51.29 | $51.29 | 314,826 |
| 2019-07-12 | $51.11 | $51.50 | $50.72 | $51.30 | $51.30 | 274,384 |
| 2019-07-11 | $51.34 | $51.40 | $50.18 | $50.87 | $50.87 | 441,837 |
| 2019-07-10 | $51.73 | $51.84 | $50.80 | $51.21 | $51.21 | 251,664 |
| 2019-07-09 | $51.50 | $51.84 | $50.49 | $51.41 | $51.41 | 389,918 |
| 2019-07-08 | $51.97 | $52.41 | $51.74 | $51.89 | $51.89 | 353,081 |
| 2019-07-05 | $51.56 | $52.43 | $51.55 | $52.22 | $52.22 | 436,293 |
| 2019-07-03 | $52.28 | $52.91 | $51.36 | $52.13 | $52.13 | 601,973 |
| 2019-07-02 | $51.57 | $52.15 | $51.22 | $51.91 | $51.91 | 397,009 |
| 2019-07-01 | $52.17 | $52.80 | $51.44 | $51.77 | $51.77 | 710,682 |
| 2019-06-28 | $49.15 | $51.63 | $49.15 | $51.53 | $51.53 | 1,090,236 |
| 2019-06-27 | $49.13 | $49.42 | $48.79 | $49.06 | $49.06 | 590,488 |
| 2019-06-26 | $47.93 | $49.04 | $47.74 | $48.82 | $48.82 | 640,679 |
| 2019-06-25 | $47.95 | $48.27 | $47.65 | $47.66 | $47.66 | 462,223 |
| 2019-06-24 | $48.25 | $49.15 | $47.85 | $48.00 | $48.00 | 411,294 |
| 2019-06-21 | $48.48 | $48.55 | $47.95 | $48.03 | $48.03 | 867,113 |
| 2019-06-20 | $49.22 | $49.78 | $48.49 | $48.81 | $48.81 | 661,720 |
| 2019-06-19 | $48.17 | $48.72 | $47.94 | $48.44 | $48.44 | 618,806 |
| 2019-06-18 | $48.00 | $48.83 | $47.68 | $48.10 | $48.10 | 559,422 |
| 2019-06-17 | $48.50 | $48.54 | $47.54 | $47.56 | $47.56 | 606,370 |
| 2019-06-14 | $48.51 | $48.66 | $47.97 | $48.42 | $48.42 | 388,345 |
| 2019-06-13 | $49.19 | $49.37 | $48.52 | $48.71 | $48.71 | 552,959 |
| 2019-06-12 | $49.04 | $49.29 | $48.53 | $48.84 | $48.84 | 368,460 |
| 2019-06-11 | $49.80 | $49.83 | $49.06 | $49.30 | $49.30 | 497,593 |
| 2019-06-10 | $49.99 | $50.48 | $48.98 | $49.13 | $49.13 | 625,485 |
| 2019-06-07 | $49.54 | $50.18 | $49.05 | $49.65 | $49.65 | 400,239 |
| 2019-06-06 | $49.56 | $49.95 | $48.88 | $49.55 | $49.55 | 338,704 |
| 2019-06-05 | $50.00 | $50.67 | $48.70 | $49.56 | $49.56 | 473,821 |
| 2019-06-04 | $47.82 | $49.87 | $47.82 | $49.83 | $49.83 | 741,380 |
| 2019-06-03 | $46.48 | $47.27 | $46.38 | $47.11 | $47.11 | 619,449 |
| 2019-05-31 | $46.78 | $47.38 | $45.99 | $46.49 | $46.49 | 553,221 |
| 2019-05-30 | $46.83 | $48.25 | $46.83 | $47.54 | $47.54 | 931,132 |
| 2019-05-29 | $45.99 | $46.82 | $45.55 | $46.67 | $46.67 | 499,348 |
| 2019-05-28 | $46.49 | $47.34 | $46.26 | $46.35 | $46.35 | 442,829 |
| 2019-05-24 | $46.17 | $46.51 | $45.66 | $46.05 | $46.05 | 330,500 |
| 2019-05-23 | $46.59 | $46.71 | $45.52 | $45.75 | $45.75 | 574,205 |
| 2019-05-22 | $47.50 | $47.89 | $47.18 | $47.31 | $47.31 | 479,586 |
| 2019-05-21 | $46.36 | $47.92 | $46.36 | $47.80 | $47.80 | 749,254 |
| 2019-05-20 | $45.91 | $46.19 | $45.56 | $45.84 | $45.84 | 759,885 |
| 2019-05-17 | $47.68 | $47.81 | $46.20 | $46.32 | $46.32 | 910,808 |
| 2019-05-16 | $47.94 | $48.64 | $47.94 | $48.27 | $48.27 | 666,990 |
| 2019-05-15 | $47.90 | $48.29 | $47.17 | $47.87 | $47.87 | 701,801 |
| 2019-05-14 | $47.80 | $48.82 | $47.80 | $48.37 | $48.37 | 516,701 |
| 2019-05-13 | $50.06 | $50.30 | $47.40 | $47.70 | $47.70 | 935,974 |
| 2019-05-10 | $50.75 | $51.38 | $50.10 | $51.27 | $51.27 | 923,011 |
| 2019-05-09 | $50.99 | $51.27 | $49.81 | $51.06 | $51.06 | 647,867 |
| 2019-05-08 | $51.34 | $51.77 | $50.71 | $51.49 | $51.49 | 862,176 |
| 2019-05-07 | $51.32 | $51.96 | $50.74 | $51.24 | $51.24 | 1,247,448 |
| 2019-05-06 | $48.91 | $51.81 | $48.55 | $51.64 | $51.64 | 1,297,085 |
| 2019-05-03 | $53.10 | $53.80 | $49.13 | $49.90 | $49.90 | 2,081,234 |
| 2019-05-02 | $51.05 | $51.40 | $49.61 | $50.21 | $50.21 | 1,271,134 |
| 2019-05-01 | $51.00 | $51.37 | $50.14 | $50.89 | $50.89 | 988,698 |
| 2019-04-30 | $51.54 | $51.54 | $50.44 | $50.65 | $50.65 | 1,315,668 |
| 2019-04-29 | $51.40 | $51.76 | $50.71 | $51.37 | $51.37 | 745,772 |
| 2019-04-26 | $51.35 | $51.53 | $50.69 | $51.19 | $51.19 | 613,714 |
| 2019-04-25 | $52.18 | $52.18 | $50.47 | $51.18 | $51.18 | 829,359 |
| 2019-04-24 | $52.54 | $53.10 | $52.45 | $52.61 | $52.61 | 610,898 |
| 2019-04-23 | $52.36 | $53.14 | $51.85 | $52.53 | $52.53 | 602,652 |
| 2019-04-22 | $51.75 | $52.41 | $51.40 | $52.35 | $52.35 | 510,361 |
| 2019-04-18 | $52.15 | $52.72 | $51.37 | $51.87 | $51.87 | 845,021 |
| 2019-04-17 | $52.69 | $52.78 | $51.83 | $52.17 | $52.17 | 569,994 |
| 2019-04-16 | $51.78 | $52.79 | $51.55 | $52.27 | $52.27 | 616,593 |
| 2019-04-15 | $51.33 | $52.15 | $51.02 | $51.55 | $51.55 | 606,585 |
| 2019-04-12 | $51.00 | $51.82 | $50.81 | $51.51 | $51.51 | 610,301 |
| 2019-04-11 | $50.42 | $50.87 | $50.16 | $50.66 | $50.66 | 355,457 |
| 2019-04-10 | $49.67 | $50.59 | $49.58 | $50.44 | $50.44 | 420,362 |
| 2019-04-09 | $50.29 | $50.48 | $49.49 | $49.58 | $49.58 | 641,771 |
| 2019-04-08 | $50.00 | $50.79 | $49.41 | $50.71 | $50.71 | 587,091 |
| 2019-04-05 | $50.22 | $50.69 | $49.84 | $50.34 | $50.34 | 704,626 |
| 2019-04-04 | $49.56 | $50.46 | $49.34 | $49.80 | $49.80 | 663,909 |
| 2019-04-03 | $49.34 | $49.99 | $49.02 | $49.50 | $49.50 | 905,951 |
| 2019-04-02 | $48.60 | $49.16 | $48.38 | $49.01 | $49.01 | 606,557 |
| 2019-04-01 | $48.51 | $49.01 | $48.00 | $48.68 | $48.68 | 962,451 |
| 2019-03-29 | $47.65 | $48.35 | $47.56 | $48.10 | $48.10 | 1,020,517 |
| 2019-03-28 | $46.30 | $47.33 | $46.19 | $47.22 | $47.22 | 742,103 |
| 2019-03-27 | $46.16 | $46.49 | $45.47 | $46.14 | $46.14 | 861,589 |
| 2019-03-26 | $45.93 | $46.71 | $45.68 | $46.17 | $46.17 | 699,012 |
| 2019-03-25 | $45.38 | $45.86 | $44.55 | $45.72 | $45.72 | 721,387 |
| 2019-03-22 | $47.46 | $47.59 | $45.29 | $45.38 | $45.38 | 1,058,661 |
| 2019-03-21 | $46.98 | $48.43 | $46.92 | $47.77 | $47.77 | 1,251,489 |
| 2019-03-20 | $47.37 | $47.55 | $46.41 | $47.00 | $47.00 | 535,900 |
| 2019-03-19 | $48.24 | $48.77 | $47.31 | $47.47 | $47.47 | 867,620 |
| 2019-03-18 | $47.72 | $48.35 | $47.41 | $48.04 | $48.04 | 415,216 |
| 2019-03-15 | $47.25 | $47.93 | $47.02 | $47.65 | $47.65 | 1,284,304 |
| 2019-03-14 | $47.49 | $47.78 | $47.16 | $47.21 | $47.21 | 811,737 |
| 2019-03-13 | $48.00 | $48.22 | $47.46 | $47.71 | $47.71 | 980,685 |
| 2019-03-12 | $46.91 | $47.91 | $46.82 | $47.68 | $47.68 | 876,736 |
| 2019-03-11 | $45.95 | $46.90 | $45.47 | $46.76 | $46.76 | 1,037,447 |
| 2019-03-08 | $46.19 | $46.50 | $45.85 | $46.02 | $46.02 | 850,452 |
| 2019-03-07 | $47.15 | $47.15 | $46.09 | $46.65 | $46.65 | 849,188 |
| 2019-03-06 | $47.80 | $48.00 | $47.22 | $47.26 | $47.26 | 1,046,715 |
| 2019-03-05 | $47.32 | $47.98 | $47.11 | $47.61 | $47.61 | 1,100,174 |
| 2019-03-04 | $47.33 | $48.05 | $46.80 | $47.12 | $47.12 | 1,531,410 |
| 2019-03-01 | $46.40 | $47.22 | $44.73 | $46.89 | $46.89 | 2,851,888 |
| 2019-02-28 | $42.91 | $43.56 | $42.77 | $43.18 | $43.18 | 1,324,631 |
| 2019-02-27 | $43.30 | $44.00 | $42.77 | $42.87 | $42.87 | 1,946,538 |
| 2019-02-26 | $45.25 | $45.74 | $44.62 | $44.66 | $44.66 | 688,039 |
| 2019-02-25 | $44.80 | $45.61 | $44.53 | $45.35 | $45.35 | 654,439 |
| 2019-02-22 | $44.59 | $45.39 | $44.41 | $44.60 | $44.60 | 605,171 |
| 2019-02-21 | $44.54 | $45.48 | $44.29 | $44.37 | $44.37 | 906,055 |
| 2019-02-20 | $43.72 | $44.54 | $43.58 | $44.50 | $44.50 | 734,162 |
| 2019-02-19 | $43.19 | $43.97 | $42.72 | $43.73 | $43.73 | 652,101 |
| 2019-02-15 | $43.57 | $43.88 | $42.99 | $43.46 | $43.46 | 656,618 |
| 2019-02-14 | $43.01 | $43.64 | $42.81 | $43.14 | $43.14 | 1,365,273 |
| 2019-02-13 | $43.00 | $43.54 | $42.93 | $43.31 | $43.31 | 767,078 |
| 2019-02-12 | $41.80 | $42.98 | $41.75 | $42.84 | $42.84 | 803,536 |
| 2019-02-11 | $41.45 | $41.73 | $40.65 | $41.58 | $41.58 | 683,144 |
| 2019-02-08 | $41.10 | $41.60 | $40.51 | $41.40 | $41.40 | 649,627 |
| 2019-02-07 | $42.31 | $42.53 | $41.24 | $41.29 | $41.29 | 846,677 |
| 2019-02-06 | $43.11 | $43.49 | $42.59 | $42.66 | $42.66 | 516,990 |
| 2019-02-05 | $42.57 | $43.04 | $42.57 | $43.03 | $43.03 | 668,699 |
| 2019-02-04 | $42.97 | $43.05 | $41.68 | $42.39 | $42.39 | 1,299,083 |
| 2019-02-01 | $44.31 | $44.35 | $43.05 | $43.19 | $43.19 | 925,643 |
| 2019-01-31 | $44.53 | $45.09 | $44.06 | $44.38 | $44.38 | 691,717 |
| 2019-01-30 | $44.29 | $44.85 | $42.94 | $44.48 | $44.48 | 1,005,735 |
| 2019-01-29 | $45.74 | $45.74 | $44.06 | $44.29 | $44.29 | 929,473 |
| 2019-01-28 | $44.70 | $45.74 | $44.30 | $45.56 | $45.56 | 871,164 |
| 2019-01-25 | $45.07 | $45.44 | $44.25 | $45.21 | $45.21 | 746,673 |
| 2019-01-24 | $43.36 | $44.90 | $43.36 | $44.65 | $44.65 | 725,110 |
| 2019-01-23 | $46.19 | $46.53 | $42.73 | $43.22 | $43.22 | 1,594,286 |
| 2019-01-22 | $46.07 | $47.29 | $45.20 | $45.64 | $45.64 | 860,688 |
| 2019-01-18 | $45.21 | $46.62 | $44.98 | $46.54 | $46.54 | 1,347,594 |
| 2019-01-17 | $44.89 | $45.55 | $44.36 | $44.76 | $44.76 | 1,052,243 |
| 2019-01-16 | $44.89 | $45.46 | $44.64 | $45.24 | $45.24 | 607,662 |
| 2019-01-15 | $45.04 | $45.39 | $44.62 | $44.83 | $44.83 | 426,346 |
| 2019-01-14 | $44.91 | $45.75 | $44.46 | $44.96 | $44.96 | 763,448 |
| 2019-01-11 | $45.42 | $45.60 | $44.78 | $45.37 | $45.37 | 801,657 |
| 2019-01-10 | $44.55 | $46.05 | $44.17 | $45.78 | $45.78 | 1,347,055 |
| 2019-01-09 | $44.62 | $45.51 | $44.00 | $44.88 | $44.88 | 669,039 |
| 2019-01-08 | $44.55 | $44.63 | $43.50 | $44.30 | $44.30 | 857,392 |
| 2019-01-07 | $42.59 | $44.33 | $42.01 | $43.92 | $43.92 | 1,039,472 |
| 2019-01-04 | $41.05 | $43.05 | $40.81 | $42.69 | $42.69 | 1,093,672 |
| 2019-01-03 | $40.71 | $40.94 | $39.59 | $40.05 | $40.05 | 666,331 |
| 2019-01-02 | $39.63 | $41.04 | $39.30 | $40.88 | $40.88 | 758,815 |
| 2018-12-31 | $40.25 | $41.25 | $39.93 | $40.56 | $40.56 | 748,812 |
| 2018-12-28 | $40.55 | $41.02 | $39.89 | $40.15 | $40.15 | 707,863 |
| 2018-12-27 | $39.50 | $40.57 | $38.87 | $40.55 | $40.55 | 835,631 |
| 2018-12-26 | $37.85 | $40.65 | $37.56 | $40.58 | $40.58 | 1,006,988 |
| 2018-12-24 | $37.28 | $38.93 | $37.25 | $37.83 | $37.83 | 716,225 |
| 2018-12-21 | $38.23 | $39.54 | $37.46 | $37.73 | $37.73 | 1,887,800 |
| 2018-12-20 | $39.09 | $40.45 | $37.24 | $38.06 | $38.06 | 1,230,339 |
| 2018-12-19 | $39.43 | $40.78 | $39.00 | $39.28 | $39.28 | 1,215,736 |
| 2018-12-18 | $38.82 | $39.99 | $38.68 | $39.40 | $39.40 | 1,169,893 |
| 2018-12-17 | $39.33 | $39.57 | $38.03 | $38.33 | $38.33 | 1,468,531 |
| 2018-12-14 | $40.22 | $40.72 | $39.44 | $39.50 | $39.50 | 1,678,090 |
| 2018-12-13 | $41.31 | $41.59 | $40.52 | $40.67 | $40.67 | 743,571 |
| 2018-12-12 | $41.14 | $41.97 | $40.77 | $40.90 | $40.90 | 771,862 |
| 2018-12-11 | $41.86 | $41.94 | $39.97 | $40.25 | $40.25 | 946,239 |
| 2018-12-10 | $40.55 | $41.43 | $40.33 | $41.02 | $41.02 | 1,136,697 |
| 2018-12-07 | $42.61 | $42.93 | $40.75 | $40.86 | $40.86 | 1,296,330 |
| 2018-12-06 | $41.98 | $42.66 | $41.35 | $42.64 | $42.64 | 1,589,378 |
| 2018-12-04 | $45.20 | $45.49 | $42.28 | $42.73 | $42.73 | 1,381,305 |
| 2018-12-03 | $45.85 | $46.32 | $45.16 | $45.39 | $45.39 | 1,097,586 |
| 2018-11-30 | $44.70 | $45.50 | $44.70 | $45.09 | $45.09 | 1,094,416 |
| 2018-11-29 | $45.33 | $45.53 | $44.60 | $44.89 | $44.89 | 545,938 |
| 2018-11-28 | $45.72 | $45.77 | $44.12 | $45.31 | $45.31 | 1,246,380 |
| 2018-11-27 | $45.07 | $45.75 | $44.96 | $45.57 | $45.57 | 959,232 |
| 2018-11-26 | $43.92 | $45.33 | $43.92 | $45.30 | $45.30 | 984,122 |
| 2018-11-23 | $42.68 | $44.46 | $42.65 | $43.59 | $43.59 | 648,336 |
| 2018-11-21 | $42.53 | $43.88 | $42.18 | $43.29 | $43.29 | 999,044 |
| 2018-11-20 | $44.12 | $44.12 | $41.80 | $42.18 | $42.18 | 2,196,304 |
| 2018-11-19 | $46.85 | $46.86 | $44.42 | $44.75 | $44.75 | 1,457,683 |
| 2018-11-16 | $45.93 | $47.22 | $45.93 | $47.12 | $47.12 | 968,164 |
| 2018-11-15 | $45.75 | $46.45 | $45.42 | $46.45 | $46.45 | 874,999 |
| 2018-11-14 | $46.08 | $46.21 | $45.01 | $46.00 | $46.00 | 1,716,552 |
| 2018-11-13 | $46.81 | $47.53 | $45.36 | $45.63 | $45.63 | 1,276,917 |
| 2018-11-12 | $49.57 | $49.58 | $46.06 | $46.68 | $46.68 | 2,136,689 |
| 2018-11-09 | $49.22 | $50.75 | $48.38 | $49.74 | $49.74 | 13,817,925 |
| 2018-11-08 | $51.01 | $51.07 | $49.87 | $50.67 | $50.67 | 5,163,560 |
| 2018-11-07 | $48.62 | $49.35 | $47.42 | $48.96 | $48.96 | 1,111,421 |
| 2018-11-06 | $48.68 | $48.98 | $47.68 | $48.23 | $48.23 | 991,600 |
| 2018-11-05 | $48.45 | $49.04 | $47.76 | $48.78 | $48.78 | 1,609,421 |
| 2018-11-02 | $49.90 | $51.77 | $47.33 | $47.73 | $47.73 | 5,960,100 |
| 2018-11-01 | $43.89 | $45.20 | $43.30 | $45.10 | $45.10 | 1,819,289 |
| 2018-10-31 | $43.46 | $44.04 | $43.14 | $43.51 | $43.51 | 1,104,149 |
| 2018-10-30 | $40.81 | $43.11 | $40.72 | $43.06 | $43.06 | 916,846 |
| 2018-10-29 | $41.86 | $42.47 | $40.43 | $41.02 | $41.02 | 745,102 |
| 2018-10-26 | $41.48 | $42.18 | $40.63 | $41.23 | $41.23 | 1,108,336 |
| 2018-10-25 | $40.94 | $42.84 | $40.38 | $42.14 | $42.14 | 1,048,435 |
| 2018-10-24 | $42.80 | $43.19 | $40.02 | $40.13 | $40.13 | 852,780 |
| 2018-10-23 | $42.66 | $43.60 | $42.41 | $42.58 | $42.58 | 1,043,524 |
| 2018-10-22 | $43.42 | $43.79 | $43.07 | $43.50 | $43.50 | 844,117 |
| 2018-10-19 | $43.14 | $43.68 | $42.76 | $43.04 | $43.04 | 1,253,105 |
| 2018-10-18 | $42.76 | $43.72 | $42.76 | $43.05 | $43.05 | 899,741 |
| 2018-10-17 | $43.21 | $43.35 | $42.32 | $43.10 | $43.10 | 718,190 |
| 2018-10-16 | $42.74 | $43.17 | $42.15 | $43.15 | $43.15 | 977,064 |
| 2018-10-15 | $41.81 | $42.72 | $41.11 | $42.21 | $42.21 | 852,172 |
| 2018-10-12 | $41.88 | $42.24 | $40.63 | $41.41 | $41.41 | 765,690 |
| 2018-10-11 | $40.91 | $41.93 | $40.69 | $41.14 | $41.14 | 1,163,663 |
| 2018-10-10 | $42.21 | $42.63 | $41.44 | $41.48 | $41.48 | 996,893 |
| 2018-10-09 | $42.33 | $42.87 | $42.06 | $42.40 | $42.40 | 549,366 |
| 2018-10-08 | $41.57 | $42.58 | $41.00 | $42.36 | $42.36 | 716,537 |
| 2018-10-05 | $41.63 | $42.96 | $41.01 | $41.73 | $41.73 | 1,650,377 |
| 2018-10-04 | $43.47 | $43.47 | $41.08 | $41.63 | $41.63 | 1,708,200 |
| 2018-10-03 | $44.23 | $44.71 | $42.15 | $43.63 | $43.63 | 1,689,520 |
| 2018-10-02 | $43.87 | $44.31 | $43.70 | $44.00 | $44.00 | 627,540 |
| 2018-10-01 | $44.89 | $44.95 | $43.54 | $43.80 | $43.80 | 774,934 |
| 2018-09-28 | $44.00 | $45.05 | $44.00 | $44.65 | $44.65 | 670,496 |
| 2018-09-27 | $44.00 | $44.65 | $43.70 | $44.35 | $44.35 | 720,449 |
| 2018-09-26 | $44.70 | $44.95 | $43.75 | $43.90 | $43.90 | 722,561 |
| 2018-09-25 | $45.45 | $45.75 | $44.68 | $44.95 | $44.95 | 1,620,524 |
| 2018-09-24 | $45.95 | $46.20 | $44.90 | $45.40 | $45.40 | 658,000 |
| 2018-09-21 | $45.80 | $46.65 | $45.50 | $45.80 | $45.80 | 1,644,193 |
| 2018-09-20 | $43.65 | $45.95 | $43.30 | $45.70 | $45.70 | 2,588,937 |
| 2018-09-19 | $43.05 | $43.65 | $42.50 | $43.30 | $43.30 | 1,214,128 |
| 2018-09-18 | $43.25 | $43.40 | $42.65 | $42.80 | $42.80 | 846,534 |
| 2018-09-17 | $42.95 | $43.65 | $42.65 | $43.10 | $43.10 | 573,868 |
| 2018-09-14 | $42.90 | $43.05 | $42.05 | $42.85 | $42.85 | 760,555 |
| 2018-09-13 | $44.85 | $45.70 | $42.80 | $43.00 | $43.00 | 1,662,355 |
| 2018-09-12 | $42.95 | $45.40 | $42.95 | $44.65 | $44.65 | 1,400,518 |
| 2018-09-11 | $43.60 | $44.90 | $42.80 | $43.15 | $43.15 | 1,378,919 |
| 2018-09-10 | $40.95 | $43.15 | $40.85 | $42.80 | $42.80 | 1,858,550 |
| 2018-09-07 | $40.75 | $41.15 | $40.20 | $40.65 | $40.65 | 1,038,261 |
| 2018-09-06 | $42.45 | $42.75 | $40.80 | $40.95 | $40.95 | 1,064,416 |
| 2018-09-05 | $42.90 | $43.10 | $42.35 | $42.50 | $42.50 | 1,002,477 |
| 2018-09-04 | $43.40 | $43.60 | $42.45 | $43.10 | $43.10 | 1,000,094 |
| 2018-08-31 | $43.75 | $44.25 | $42.85 | $43.80 | $43.80 | 1,019,531 |
| 2018-08-30 | $45.30 | $45.90 | $43.60 | $44.20 | $44.20 | 1,841,391 |
| 2018-08-29 | $42.50 | $45.35 | $42.20 | $44.90 | $44.90 | 2,867,453 |
| 2018-08-28 | $42.55 | $43.65 | $42.45 | $42.50 | $42.50 | 564,502 |
| 2018-08-27 | $42.00 | $42.75 | $41.85 | $42.35 | $42.35 | 894,402 |
| 2018-08-24 | $43.45 | $43.45 | $41.80 | $42.05 | $42.05 | 944,251 |
| 2018-08-23 | $42.90 | $43.55 | $42.75 | $43.10 | $43.10 | 1,039,372 |
| 2018-08-22 | $43.15 | $43.30 | $42.40 | $42.85 | $42.85 | 1,165,691 |
| 2018-08-21 | $44.35 | $45.20 | $43.15 | $43.30 | $43.30 | 1,336,497 |
| 2018-08-20 | $43.15 | $44.50 | $43.15 | $44.35 | $44.35 | 1,627,533 |
| 2018-08-17 | $42.15 | $43.70 | $41.75 | $43.30 | $43.30 | 2,135,756 |
| 2018-08-16 | $44.35 | $44.65 | $40.80 | $42.10 | $42.10 | 5,042,238 |
| 2018-08-15 | $44.95 | $45.35 | $44.10 | $44.60 | $44.60 | 987,960 |
| 2018-08-14 | $43.85 | $45.50 | $43.75 | $45.45 | $45.45 | 1,447,456 |
| 2018-08-13 | $46.25 | $46.25 | $43.55 | $43.75 | $43.75 | 3,480,895 |
| 2018-08-10 | $46.20 | $47.40 | $45.55 | $46.95 | $46.95 | 781,699 |
| 2018-08-09 | $45.60 | $46.80 | $44.80 | $46.50 | $46.50 | 1,364,573 |
| 2018-08-08 | $46.30 | $46.45 | $45.00 | $45.70 | $45.70 | 1,141,400 |
| 2018-08-07 | $47.75 | $47.90 | $46.10 | $46.50 | $46.50 | 1,179,985 |
| 2018-08-06 | $47.05 | $47.20 | $45.40 | $46.45 | $46.45 | 1,375,105 |
| 2018-08-03 | $44.40 | $48.80 | $44.30 | $46.70 | $46.70 | 2,848,158 |
| 2018-08-02 | $46.75 | $48.10 | $46.30 | $47.35 | $47.35 | 1,668,195 |
| 2018-08-01 | $46.40 | $47.55 | $45.90 | $47.40 | $47.40 | 1,476,674 |
| 2018-07-31 | $46.00 | $46.60 | $45.40 | $46.55 | $46.55 | 925,119 |
| 2018-07-30 | $48.05 | $48.05 | $45.65 | $45.80 | $45.80 | 2,299,500 |
| 2018-07-27 | $49.05 | $49.45 | $47.65 | $47.80 | $47.80 | 1,064,474 |
| 2018-07-26 | $48.90 | $49.95 | $48.68 | $48.85 | $48.85 | 1,146,534 |
| 2018-07-25 | $49.45 | $49.50 | $46.75 | $48.85 | $48.85 | 1,988,996 |
| 2018-07-24 | $51.15 | $51.45 | $49.95 | $50.10 | $50.10 | 642,949 |
| 2018-07-23 | $51.10 | $51.78 | $50.85 | $51.25 | $51.25 | 482,745 |
| 2018-07-20 | $52.00 | $52.15 | $51.10 | $51.30 | $51.30 | 289,382 |
| 2018-07-19 | $50.95 | $52.30 | $50.95 | $52.15 | $52.15 | 471,208 |
| 2018-07-18 | $50.75 | $51.90 | $50.55 | $51.20 | $51.20 | 748,549 |
| 2018-07-17 | $50.15 | $51.55 | $50.15 | $50.80 | $50.80 | 485,348 |
| 2018-07-16 | $51.90 | $52.30 | $50.30 | $50.60 | $50.60 | 839,892 |
| 2018-07-13 | $51.50 | $52.30 | $50.95 | $51.95 | $51.95 | 640,741 |
| 2018-07-12 | $52.15 | $52.20 | $50.70 | $51.35 | $51.35 | 884,988 |
| 2018-07-11 | $52.65 | $53.05 | $51.85 | $51.95 | $51.95 | 439,248 |
| 2018-07-10 | $53.20 | $53.45 | $52.60 | $53.20 | $53.20 | 500,922 |
| 2018-07-09 | $52.65 | $53.30 | $52.20 | $53.15 | $53.15 | 527,036 |
| 2018-07-06 | $51.60 | $52.90 | $51.53 | $52.45 | $52.45 | 362,534 |
| 2018-07-05 | $51.00 | $51.80 | $50.45 | $51.70 | $51.70 | 431,793 |
| 2018-07-03 | $51.30 | $51.75 | $50.55 | $50.65 | $50.65 | 322,830 |
| 2018-07-02 | $50.25 | $51.09 | $50.15 | $51.00 | $51.00 | 461,371 |
| 2018-06-29 | $50.25 | $51.70 | $50.25 | $50.75 | $50.75 | 1,089,568 |
| 2018-06-28 | $50.65 | $50.65 | $49.25 | $50.10 | $50.10 | 781,203 |
| 2018-06-27 | $51.25 | $51.60 | $50.55 | $50.70 | $50.70 | 481,267 |
| 2018-06-26 | $50.85 | $51.55 | $50.35 | $51.15 | $51.15 | 415,705 |
| 2018-06-25 | $51.75 | $51.75 | $50.43 | $50.75 | $50.75 | 887,850 |
| 2018-06-22 | $54.30 | $54.30 | $51.93 | $52.10 | $52.10 | 1,711,733 |
| 2018-06-21 | $54.40 | $54.55 | $53.30 | $53.60 | $53.60 | 785,636 |
| 2018-06-20 | $53.45 | $54.70 | $52.95 | $54.50 | $54.50 | 965,258 |
| 2018-06-19 | $52.70 | $53.50 | $52.45 | $53.30 | $53.30 | 764,924 |
| 2018-06-18 | $51.65 | $53.60 | $51.65 | $53.50 | $53.50 | 1,082,615 |
| 2018-06-15 | $50.55 | $52.20 | $50.35 | $52.15 | $52.15 | 1,129,270 |
| 2018-06-14 | $50.35 | $51.10 | $50.10 | $50.80 | $50.80 | 827,348 |
| 2018-06-13 | $49.15 | $50.53 | $48.50 | $50.30 | $50.30 | 942,808 |
| 2018-06-12 | $50.05 | $50.05 | $48.95 | $49.15 | $49.15 | 1,325,460 |
| 2018-06-11 | $50.30 | $50.31 | $49.45 | $49.75 | $49.75 | 1,057,567 |
| 2018-06-08 | $50.90 | $51.05 | $50.18 | $50.30 | $50.30 | 847,942 |
| 2018-06-07 | $51.35 | $51.55 | $50.65 | $50.85 | $50.85 | 528,015 |
| 2018-06-06 | $50.75 | $51.45 | $50.40 | $51.10 | $51.10 | 699,135 |
| 2018-06-05 | $49.35 | $50.85 | $49.35 | $50.60 | $50.60 | 1,120,801 |
| 2018-06-04 | $48.20 | $50.20 | $48.20 | $49.15 | $49.15 | 996,826 |
| 2018-06-01 | $47.05 | $48.40 | $46.90 | $47.90 | $47.90 | 826,466 |
| 2018-05-31 | $47.60 | $47.95 | $46.45 | $46.65 | $46.65 | 795,619 |
| 2018-05-30 | $48.00 | $48.63 | $47.65 | $47.90 | $47.90 | 899,051 |
| 2018-05-29 | $47.60 | $48.20 | $47.35 | $47.75 | $47.75 | 717,365 |
| 2018-05-25 | $47.30 | $47.90 | $47.20 | $47.80 | $47.80 | 431,720 |
| 2018-05-24 | $47.65 | $47.90 | $46.85 | $47.60 | $47.60 | 622,924 |
| 2018-05-23 | $48.10 | $48.15 | $46.70 | $47.70 | $47.70 | 1,372,157 |
| 2018-05-22 | $49.50 | $50.05 | $48.45 | $48.60 | $48.60 | 937,579 |
| 2018-05-21 | $49.50 | $50.55 | $49.50 | $50.50 | $50.50 | 605,735 |
| 2018-05-18 | $49.50 | $49.80 | $49.27 | $49.35 | $49.35 | 769,907 |
| 2018-05-17 | $50.35 | $50.55 | $49.20 | $49.45 | $49.45 | 575,350 |
| 2018-05-16 | $49.15 | $51.25 | $48.75 | $50.45 | $50.45 | 1,116,773 |
| 2018-05-15 | $48.70 | $49.30 | $48.45 | $48.85 | $48.85 | 477,583 |
| 2018-05-14 | $48.85 | $49.50 | $48.70 | $48.95 | $48.95 | 539,988 |
| 2018-05-11 | $48.65 | $49.25 | $48.35 | $48.45 | $48.45 | 381,559 |
| 2018-05-10 | $48.55 | $49.00 | $47.85 | $48.65 | $48.65 | 566,977 |
| 2018-05-09 | $48.05 | $48.60 | $47.50 | $48.40 | $48.40 | 710,260 |
| 2018-05-08 | $45.95 | $47.75 | $45.90 | $47.65 | $47.65 | 1,006,335 |
| 2018-05-07 | $45.85 | $46.50 | $45.40 | $45.80 | $45.80 | 761,732 |
| 2018-05-04 | $45.05 | $45.75 | $44.85 | $45.55 | $45.55 | 1,048,874 |
| 2018-05-03 | $46.00 | $46.45 | $44.53 | $45.40 | $45.40 | 1,144,559 |
| 2018-05-02 | $46.85 | $46.85 | $45.50 | $46.10 | $46.10 | 1,398,011 |
| 2018-05-01 | $46.55 | $47.35 | $45.25 | $46.80 | $46.80 | 2,399,801 |
| 2018-04-30 | $45.20 | $45.50 | $43.90 | $44.00 | $44.00 | 1,198,471 |
| 2018-04-27 | $45.55 | $45.95 | $44.90 | $45.00 | $45.00 | 1,127,672 |
| 2018-04-26 | $45.80 | $45.90 | $44.80 | $45.55 | $45.55 | 1,011,115 |
| 2018-04-25 | $45.30 | $45.75 | $44.95 | $45.55 | $45.55 | 621,543 |
| 2018-04-24 | $45.25 | $46.55 | $44.65 | $45.25 | $45.25 | 970,390 |
| 2018-04-23 | $44.75 | $45.50 | $44.50 | $44.90 | $44.90 | 774,995 |
| 2018-04-20 | $45.30 | $45.75 | $44.45 | $44.55 | $44.55 | 984,381 |
| 2018-04-19 | $46.70 | $46.70 | $44.95 | $45.40 | $45.40 | 582,575 |
| 2018-04-18 | $46.75 | $46.95 | $45.85 | $46.60 | $46.60 | 391,007 |
| 2018-04-17 | $46.60 | $46.85 | $46.20 | $46.65 | $46.65 | 493,573 |
| 2018-04-16 | $45.50 | $46.20 | $44.98 | $46.15 | $46.15 | 563,295 |
| 2018-04-13 | $46.15 | $46.20 | $44.93 | $45.20 | $45.20 | 824,881 |
| 2018-04-12 | $46.60 | $46.90 | $45.85 | $45.95 | $45.95 | 735,074 |
| 2018-04-11 | $45.75 | $46.20 | $45.05 | $45.85 | $45.85 | 576,575 |
| 2018-04-10 | $46.65 | $46.65 | $45.75 | $46.10 | $46.10 | 894,187 |
| 2018-04-09 | $46.80 | $46.90 | $45.75 | $45.80 | $45.80 | 625,502 |
| 2018-04-06 | $46.95 | $47.60 | $45.53 | $46.55 | $46.55 | 762,114 |
| 2018-04-05 | $47.70 | $47.90 | $47.05 | $47.45 | $47.45 | 519,082 |
| 2018-04-04 | $46.75 | $47.50 | $46.30 | $47.30 | $47.30 | 978,001 |
| 2018-04-03 | $47.25 | $47.95 | $46.40 | $47.90 | $47.90 | 1,017,113 |
| 2018-04-02 | $46.60 | $47.90 | $46.35 | $47.05 | $47.05 | 1,477,073 |
| 2018-03-29 | $46.05 | $47.75 | $46.05 | $47.05 | $47.05 | 1,489,196 |
| 2018-03-28 | $45.75 | $46.10 | $44.70 | $45.50 | $45.50 | 1,077,054 |
| 2018-03-27 | $46.65 | $46.80 | $45.70 | $45.95 | $45.95 | 1,114,931 |
| 2018-03-26 | $45.80 | $46.60 | $44.72 | $46.50 | $46.50 | 1,297,868 |
| 2018-03-23 | $47.35 | $47.95 | $45.20 | $45.20 | $45.20 | 1,503,464 |
| 2018-03-22 | $49.30 | $50.10 | $46.95 | $47.05 | $47.05 | 1,230,053 |
| 2018-03-21 | $48.30 | $50.30 | $48.20 | $49.45 | $49.45 | 635,742 |
| 2018-03-20 | $49.90 | $49.90 | $48.20 | $48.30 | $48.30 | 783,786 |
| 2018-03-19 | $49.75 | $50.15 | $49.05 | $49.75 | $49.75 | 1,105,750 |
| 2018-03-16 | $49.25 | $50.25 | $49.23 | $49.90 | $49.90 | 1,403,000 |
| 2018-03-15 | $51.10 | $51.30 | $49.15 | $49.25 | $49.25 | 1,713,668 |
| 2018-03-14 | $52.20 | $52.45 | $50.10 | $50.85 | $50.85 | 779,062 |
| 2018-03-13 | $52.00 | $52.78 | $51.65 | $51.90 | $51.90 | 507,610 |
| 2018-03-12 | $51.55 | $52.20 | $51.40 | $51.80 | $51.80 | 513,735 |
| 2018-03-09 | $51.65 | $51.98 | $51.25 | $51.50 | $51.50 | 576,022 |
| 2018-03-08 | $51.25 | $51.50 | $50.30 | $51.15 | $51.15 | 838,874 |
| 2018-03-07 | $49.15 | $51.20 | $49.15 | $51.10 | $51.10 | 974,546 |
| 2018-03-06 | $49.70 | $50.00 | $48.75 | $49.75 | $49.75 | 854,188 |
| 2018-03-05 | $48.80 | $50.05 | $48.80 | $49.60 | $49.60 | 862,645 |
| 2018-03-02 | $48.95 | $49.65 | $48.65 | $49.25 | $49.25 | 996,859 |
| 2018-03-01 | $50.55 | $50.65 | $48.30 | $49.60 | $49.60 | 2,500,756 |
| 2018-02-28 | $51.85 | $53.45 | $50.60 | $50.95 | $50.95 | 2,546,040 |
| 2018-02-27 | $52.75 | $53.40 | $51.15 | $51.45 | $51.45 | 1,764,338 |
| 2018-02-26 | $52.70 | $53.05 | $51.50 | $52.75 | $52.75 | 932,083 |
| 2018-02-23 | $53.00 | $53.70 | $52.05 | $52.70 | $52.70 | 1,136,893 |
| 2018-02-22 | $51.05 | $52.78 | $50.65 | $52.65 | $52.65 | 1,441,973 |
| 2018-02-21 | $50.50 | $51.65 | $50.50 | $50.65 | $50.65 | 830,679 |
| 2018-02-20 | $50.75 | $51.80 | $50.15 | $50.25 | $50.25 | 522,274 |
| 2018-02-16 | $50.35 | $51.35 | $50.20 | $51.00 | $51.00 | 721,138 |
| 2018-02-15 | $50.45 | $50.70 | $49.30 | $50.60 | $50.60 | 582,059 |
| 2018-02-14 | $48.30 | $50.00 | $48.16 | $49.90 | $49.90 | 679,413 |
| 2018-02-13 | $49.40 | $50.15 | $48.70 | $48.75 | $48.75 | 847,431 |
| 2018-02-12 | $49.15 | $50.10 | $48.10 | $49.60 | $49.60 | 1,128,490 |
| 2018-02-09 | $50.05 | $50.25 | $47.58 | $49.00 | $49.00 | 1,209,266 |
| 2018-02-08 | $52.10 | $52.49 | $49.20 | $49.30 | $49.30 | 1,062,096 |
| 2018-02-07 | $52.10 | $52.90 | $51.70 | $52.10 | $52.10 | 548,251 |
| 2018-02-06 | $49.75 | $52.55 | $49.00 | $52.25 | $52.25 | 1,178,438 |
| 2018-02-05 | $52.80 | $53.75 | $50.80 | $50.90 | $50.90 | 761,167 |
| 2018-02-02 | $54.25 | $54.80 | $53.25 | $53.35 | $53.35 | 896,793 |
| 2018-02-01 | $53.30 | $55.53 | $53.15 | $54.75 | $54.75 | 1,115,428 |
| 2018-01-31 | $54.20 | $54.70 | $53.20 | $53.40 | $53.40 | 759,609 |
| 2018-01-30 | $53.15 | $54.00 | $52.45 | $53.65 | $53.65 | 836,657 |
| 2018-01-29 | $53.10 | $54.60 | $52.97 | $53.90 | $53.90 | 889,317 |
| 2018-01-26 | $53.15 | $53.60 | $52.35 | $53.25 | $53.25 | 674,767 |
| 2018-01-25 | $53.30 | $53.60 | $51.90 | $52.75 | $52.75 | 624,137 |
| 2018-01-24 | $53.75 | $54.00 | $52.35 | $52.80 | $52.80 | 628,022 |
| 2018-01-23 | $53.85 | $53.95 | $53.05 | $53.25 | $53.25 | 492,283 |
| 2018-01-22 | $53.40 | $54.25 | $52.98 | $53.85 | $53.85 | 648,974 |
| 2018-01-19 | $52.20 | $53.40 | $51.80 | $53.30 | $53.30 | 773,143 |
| 2018-01-18 | $52.35 | $52.88 | $51.55 | $52.05 | $52.05 | 751,048 |
| 2018-01-17 | $51.45 | $52.05 | $50.80 | $51.90 | $51.90 | 814,536 |
| 2018-01-16 | $53.10 | $53.40 | $51.10 | $51.15 | $51.15 | 903,000 |
| 2018-01-12 | $51.90 | $52.65 | $51.60 | $52.50 | $52.50 | 722,619 |
| 2018-01-11 | $50.25 | $51.70 | $50.00 | $51.60 | $51.60 | 764,018 |
| 2018-01-10 | $49.70 | $50.40 | $49.55 | $49.90 | $49.90 | 628,379 |
| 2018-01-09 | $50.50 | $50.90 | $49.85 | $49.95 | $49.95 | 615,002 |
| 2018-01-08 | $49.55 | $50.60 | $49.40 | $50.45 | $50.45 | 731,403 |
| 2018-01-05 | $50.10 | $50.10 | $49.30 | $49.70 | $49.70 | 542,400 |
| 2018-01-04 | $50.40 | $50.55 | $49.38 | $49.90 | $49.90 | 737,057 |
| 2018-01-03 | $50.25 | $50.50 | $49.55 | $49.85 | $49.85 | 675,037 |
| 2018-01-02 | $49.65 | $50.95 | $49.45 | $50.05 | $50.05 | 813,131 |
| 2017-12-29 | $49.80 | $49.88 | $48.95 | $48.95 | $48.95 | 435,063 |
| 2017-12-28 | $50.05 | $50.25 | $49.25 | $49.65 | $49.65 | 570,074 |
| 2017-12-27 | $49.90 | $50.15 | $49.20 | $49.80 | $49.80 | 582,900 |
| 2017-12-26 | $50.25 | $50.75 | $49.70 | $49.85 | $49.85 | 772,154 |
| 2017-12-22 | $50.55 | $51.10 | $49.90 | $50.25 | $50.25 | 956,504 |
| 2017-12-21 | $49.08 | $51.20 | $48.90 | $50.70 | $50.70 | 1,835,078 |
| 2017-12-20 | $47.35 | $49.24 | $46.83 | $48.90 | $48.90 | 1,987,029 |
| 2017-12-19 | $47.48 | $47.70 | $46.85 | $46.90 | $46.90 | 869,539 |
| 2017-12-18 | $46.10 | $47.10 | $45.70 | $47.00 | $47.00 | 1,454,303 |
| 2017-12-15 | $46.10 | $46.70 | $45.45 | $46.20 | $46.20 | 1,187,631 |
| 2017-12-14 | $46.40 | $46.75 | $45.00 | $45.35 | $45.35 | 1,334,737 |
| 2017-12-13 | $46.85 | $47.50 | $46.30 | $46.65 | $46.65 | 1,004,341 |
| 2017-12-12 | $47.10 | $47.65 | $46.53 | $46.60 | $46.60 | 700,264 |
| 2017-12-11 | $47.46 | $47.60 | $46.75 | $46.85 | $46.85 | 962,831 |
| 2017-12-08 | $46.40 | $48.00 | $46.05 | $47.45 | $47.45 | 1,256,724 |
| 2017-12-07 | $46.30 | $46.95 | $45.90 | $46.00 | $46.00 | 1,489,819 |
| 2017-12-06 | $44.65 | $46.65 | $44.55 | $46.50 | $46.50 | 1,662,615 |
| 2017-12-05 | $45.65 | $46.70 | $44.95 | $45.00 | $45.00 | 1,220,541 |
| 2017-12-04 | $45.15 | $46.43 | $45.15 | $45.75 | $45.75 | 1,836,675 |
| 2017-12-01 | $44.95 | $45.40 | $43.45 | $44.85 | $44.85 | 1,090,986 |
| 2017-11-30 | $44.65 | $45.65 | $44.20 | $44.85 | $44.85 | 1,307,162 |
| 2017-11-29 | $42.85 | $44.60 | $42.75 | $44.25 | $44.25 | 1,535,657 |
| 2017-11-28 | $41.75 | $42.75 | $41.70 | $42.70 | $42.70 | 673,761 |
| 2017-11-27 | $42.15 | $42.48 | $41.60 | $41.65 | $41.65 | 467,357 |
| 2017-11-24 | $42.40 | $42.60 | $41.80 | $42.20 | $42.20 | 208,766 |
| 2017-11-22 | $42.45 | $42.85 | $42.05 | $42.25 | $42.25 | 825,786 |
| 2017-11-21 | $42.00 | $43.10 | $40.85 | $42.30 | $42.30 | 866,583 |
| 2017-11-20 | $40.65 | $42.00 | $40.65 | $41.60 | $41.60 | 1,295,467 |
| 2017-11-17 | $40.35 | $40.80 | $39.95 | $40.60 | $40.60 | 858,652 |
| 2017-11-16 | $40.00 | $40.50 | $39.95 | $40.25 | $40.25 | 1,518,539 |
| 2017-11-15 | $40.90 | $41.05 | $39.83 | $39.93 | $39.93 | 1,484,793 |
| 2017-11-14 | $42.20 | $42.33 | $41.10 | $41.15 | $41.15 | 828,128 |
| 2017-11-13 | $42.55 | $42.80 | $42.05 | $42.45 | $42.45 | 609,450 |
| 2017-11-10 | $42.95 | $43.45 | $42.60 | $42.90 | $42.90 | 566,331 |
| 2017-11-09 | $42.55 | $43.75 | $42.45 | $43.10 | $43.10 | 818,268 |
| 2017-11-08 | $43.20 | $43.45 | $42.10 | $43.35 | $43.35 | 865,411 |
| 2017-11-07 | $45.10 | $45.10 | $43.51 | $43.65 | $43.65 | 1,258,465 |
| 2017-11-06 | $44.30 | $45.03 | $43.75 | $44.95 | $44.95 | 1,519,634 |
| 2017-11-03 | $43.25 | $44.30 | $42.15 | $42.85 | $42.85 | 2,606,526 |
| 2017-11-02 | $42.55 | $42.55 | $41.40 | $41.70 | $41.70 | 1,403,867 |
| 2017-11-01 | $44.15 | $44.15 | $42.60 | $42.80 | $42.80 | 601,906 |
| 2017-10-31 | $44.30 | $44.50 | $43.50 | $43.55 | $43.55 | 704,855 |
| 2017-10-30 | $44.55 | $44.70 | $43.75 | $43.95 | $43.95 | 723,517 |
| 2017-10-27 | $43.86 | $44.90 | $43.80 | $44.55 | $44.55 | 1,031,389 |
| 2017-10-26 | $43.05 | $44.15 | $42.80 | $44.05 | $44.05 | 959,127 |
| 2017-10-25 | $41.95 | $43.35 | $41.80 | $43.05 | $43.05 | 987,085 |
| 2017-10-24 | $42.50 | $42.67 | $42.00 | $42.15 | $42.15 | 709,977 |
| 2017-10-23 | $42.95 | $43.10 | $42.20 | $42.35 | $42.35 | 631,747 |
| 2017-10-20 | $42.35 | $42.95 | $40.65 | $42.90 | $42.90 | 1,429,887 |
| 2017-10-19 | $42.55 | $43.10 | $41.90 | $41.95 | $41.95 | 1,384,191 |
| 2017-10-18 | $43.30 | $43.95 | $43.10 | $43.35 | $43.35 | 837,167 |
| 2017-10-17 | $43.65 | $44.10 | $42.90 | $43.25 | $43.25 | 865,983 |
| 2017-10-16 | $42.75 | $45.60 | $42.60 | $43.80 | $43.80 | 2,083,496 |
| 2017-10-13 | $43.70 | $43.70 | $41.70 | $42.25 | $42.25 | 1,779,758 |
| 2017-10-12 | $44.00 | $44.25 | $43.30 | $43.50 | $43.50 | 1,350,623 |
| 2017-10-11 | $44.50 | $44.75 | $43.88 | $44.20 | $44.20 | 768,578 |
| 2017-10-10 | $45.70 | $45.75 | $44.05 | $44.50 | $44.50 | 1,264,024 |
| 2017-10-09 | $45.90 | $46.10 | $44.90 | $45.25 | $45.25 | 623,710 |
| 2017-10-06 | $45.75 | $46.10 | $45.55 | $45.95 | $45.95 | 792,285 |
| 2017-10-05 | $46.05 | $46.32 | $45.73 | $45.95 | $45.95 | 791,136 |
| 2017-10-04 | $46.30 | $46.40 | $45.78 | $46.05 | $46.05 | 508,600 |
| 2017-10-03 | $46.70 | $47.11 | $46.10 | $46.35 | $46.35 | 888,066 |
| 2017-10-02 | $46.35 | $46.70 | $45.76 | $46.70 | $46.70 | 735,747 |
| 2017-09-29 | $46.65 | $47.05 | $46.22 | $46.40 | $46.40 | 571,391 |
| 2017-09-28 | $46.95 | $47.20 | $45.50 | $46.70 | $46.70 | 582,878 |
| 2017-09-27 | $46.65 | $47.45 | $46.50 | $46.90 | $46.90 | 831,186 |
| 2017-09-26 | $45.85 | $46.60 | $45.65 | $46.50 | $46.50 | 692,350 |
| 2017-09-25 | $45.75 | $46.20 | $45.30 | $45.70 | $45.70 | 892,630 |
| 2017-09-22 | $45.70 | $46.20 | $45.60 | $45.90 | $45.90 | 799,873 |
| 2017-09-21 | $45.65 | $46.20 | $45.59 | $45.70 | $45.70 | 545,461 |
| 2017-09-20 | $46.00 | $46.15 | $45.15 | $45.45 | $45.45 | 1,079,432 |
| 2017-09-19 | $44.80 | $46.05 | $44.60 | $46.05 | $46.05 | 1,041,261 |
| 2017-09-18 | $43.90 | $44.80 | $43.90 | $44.60 | $44.60 | 1,003,021 |
| 2017-09-15 | $44.10 | $44.40 | $42.95 | $43.85 | $43.85 | 1,102,456 |
| 2017-09-14 | $42.95 | $44.11 | $42.90 | $43.90 | $43.90 | 1,041,677 |
| 2017-09-13 | $43.00 | $43.15 | $42.30 | $43.05 | $43.05 | 738,651 |
| 2017-09-12 | $42.50 | $43.80 | $41.70 | $43.15 | $43.15 | 1,244,154 |
| 2017-09-11 | $40.45 | $41.30 | $40.40 | $40.90 | $40.90 | 753,420 |
| 2017-09-08 | $39.50 | $40.25 | $39.30 | $40.15 | $40.15 | 659,479 |
| 2017-09-07 | $39.80 | $39.80 | $39.20 | $39.50 | $39.50 | 669,625 |
| 2017-09-06 | $40.60 | $40.85 | $39.50 | $39.70 | $39.70 | 1,460,431 |
| 2017-09-05 | $41.90 | $42.10 | $40.35 | $40.45 | $40.45 | 957,649 |
| 2017-09-01 | $41.00 | $42.00 | $40.86 | $41.95 | $41.95 | 829,124 |
| 2017-08-31 | $40.20 | $40.90 | $40.05 | $40.80 | $40.80 | 855,480 |
| 2017-08-30 | $39.40 | $40.95 | $39.30 | $40.05 | $40.05 | 1,410,454 |
| 2017-08-29 | $39.40 | $40.65 | $39.25 | $40.45 | $40.45 | 1,116,944 |
| 2017-08-28 | $40.00 | $40.10 | $39.55 | $39.75 | $39.75 | 853,549 |
| 2017-08-25 | $40.30 | $40.45 | $39.65 | $39.70 | $39.70 | 818,019 |
| 2017-08-24 | $40.05 | $40.58 | $39.55 | $40.35 | $40.35 | 859,746 |
| 2017-08-23 | $39.16 | $40.20 | $39.16 | $39.90 | $39.90 | 817,713 |
| 2017-08-22 | $39.40 | $39.65 | $39.15 | $39.45 | $39.45 | 842,015 |
| 2017-08-21 | $39.75 | $39.90 | $39.20 | $39.30 | $39.30 | 975,649 |
| 2017-08-18 | $39.25 | $40.15 | $39.00 | $39.65 | $39.65 | 1,266,344 |
| 2017-08-17 | $38.70 | $39.90 | $38.40 | $39.20 | $39.20 | 1,224,606 |
| 2017-08-16 | $40.10 | $40.40 | $38.60 | $38.75 | $38.75 | 1,274,809 |
| 2017-08-15 | $40.65 | $40.90 | $40.00 | $40.00 | $40.00 | 875,879 |
| 2017-08-14 | $40.65 | $41.55 | $40.30 | $40.55 | $40.55 | 833,677 |
| 2017-08-11 | $40.65 | $41.71 | $40.00 | $40.25 | $40.25 | 1,507,482 |
| 2017-08-10 | $42.70 | $42.86 | $40.70 | $41.10 | $41.10 | 1,321,106 |
| 2017-08-09 | $42.95 | $43.35 | $42.15 | $43.10 | $43.10 | 826,779 |
| 2017-08-08 | $44.60 | $44.60 | $42.75 | $43.15 | $43.15 | 1,417,303 |
| 2017-08-07 | $43.00 | $45.25 | $43.00 | $44.65 | $44.65 | 2,042,440 |
| 2017-08-04 | $49.00 | $49.50 | $41.85 | $42.85 | $42.85 | 3,248,900 |
| 2017-08-03 | $45.65 | $46.25 | $44.85 | $45.75 | $45.75 | 1,288,886 |
| 2017-08-02 | $46.30 | $46.70 | $45.30 | $45.60 | $45.60 | 605,626 |
| 2017-08-01 | $46.30 | $46.70 | $46.00 | $46.35 | $46.35 | 585,994 |
| 2017-07-31 | $46.25 | $46.50 | $45.70 | $46.20 | $46.20 | 446,189 |
| 2017-07-28 | $46.40 | $46.60 | $45.98 | $46.15 | $46.15 | 370,869 |
| 2017-07-27 | $46.40 | $47.00 | $46.09 | $46.50 | $46.50 | 502,792 |
| 2017-07-26 | $46.35 | $46.35 | $45.75 | $46.20 | $46.20 | 503,803 |
| 2017-07-25 | $47.30 | $47.40 | $46.30 | $46.35 | $46.35 | 666,195 |
| 2017-07-24 | $46.95 | $47.50 | $46.00 | $46.85 | $46.85 | 869,315 |
| 2017-07-21 | $45.85 | $45.85 | $45.10 | $45.30 | $45.30 | 403,486 |
| 2017-07-20 | $46.15 | $46.25 | $44.85 | $45.65 | $45.65 | 756,802 |
| 2017-07-19 | $45.20 | $46.20 | $45.10 | $46.15 | $46.15 | 420,317 |
| 2017-07-18 | $45.95 | $46.00 | $44.40 | $45.05 | $45.05 | 456,931 |
| 2017-07-17 | $45.55 | $46.20 | $45.05 | $46.15 | $46.15 | 476,820 |
| 2017-07-14 | $45.75 | $46.20 | $45.50 | $45.70 | $45.70 | 339,416 |
| 2017-07-13 | $45.75 | $46.00 | $45.45 | $45.90 | $45.90 | 539,731 |
| 2017-07-12 | $46.05 | $46.85 | $45.55 | $45.65 | $45.65 | 340,622 |
| 2017-07-11 | $45.65 | $46.20 | $45.40 | $45.50 | $45.50 | 396,958 |
| 2017-07-10 | $45.65 | $46.00 | $45.25 | $45.60 | $45.60 | 397,188 |
| 2017-07-07 | $45.40 | $46.00 | $44.80 | $45.90 | $45.90 | 413,978 |
| 2017-07-06 | $45.10 | $46.25 | $44.80 | $45.30 | $45.30 | 652,202 |
| 2017-07-05 | $45.45 | $45.60 | $44.70 | $45.30 | $45.30 | 387,249 |
| 2017-07-03 | $45.30 | $45.80 | $44.60 | $45.55 | $45.55 | 210,106 |
| 2017-06-30 | $44.25 | $45.65 | $44.15 | $45.15 | $45.15 | 471,347 |
| 2017-06-29 | $45.20 | $45.30 | $43.45 | $44.05 | $44.05 | 392,552 |
| 2017-06-28 | $45.00 | $46.35 | $44.80 | $45.00 | $45.00 | 632,366 |
| 2017-06-27 | $45.10 | $45.40 | $44.50 | $44.65 | $44.65 | 416,453 |
| 2017-06-26 | $44.60 | $45.55 | $44.25 | $45.10 | $45.10 | 538,339 |
| 2017-06-23 | $43.80 | $44.65 | $43.10 | $44.40 | $44.40 | 417,423 |
| 2017-06-22 | $43.50 | $44.20 | $43.25 | $43.80 | $43.80 | 407,230 |
| 2017-06-21 | $44.70 | $45.00 | $43.30 | $43.45 | $43.45 | 541,853 |
| 2017-06-20 | $45.25 | $45.40 | $43.90 | $44.45 | $44.45 | 569,671 |
| 2017-06-19 | $44.90 | $46.05 | $44.90 | $45.60 | $45.60 | 826,515 |
| 2017-06-16 | $44.20 | $45.14 | $44.20 | $44.65 | $44.65 | 694,635 |
| 2017-06-15 | $44.00 | $44.53 | $43.25 | $44.48 | $44.48 | 713,960 |
| 2017-06-14 | $45.55 | $45.55 | $44.50 | $44.90 | $44.90 | 491,725 |
| 2017-06-13 | $45.10 | $46.00 | $44.70 | $45.50 | $45.50 | 367,906 |
| 2017-06-12 | $45.45 | $45.65 | $44.48 | $45.10 | $45.10 | 519,393 |
| 2017-06-09 | $45.20 | $45.75 | $44.90 | $45.35 | $45.35 | 995,546 |
| 2017-06-08 | $43.70 | $45.65 | $43.60 | $45.15 | $45.15 | 831,591 |
| 2017-06-07 | $43.10 | $43.90 | $42.74 | $43.70 | $43.70 | 879,620 |
| 2017-06-06 | $42.45 | $43.40 | $41.70 | $42.95 | $42.95 | 488,489 |
| 2017-06-05 | $44.00 | $44.10 | $42.80 | $42.95 | $42.95 | 615,798 |
| 2017-06-02 | $43.65 | $44.80 | $43.45 | $44.00 | $44.00 | 735,845 |
| 2017-06-01 | $42.45 | $43.80 | $42.20 | $43.55 | $43.55 | 1,016,597 |
| 2017-05-31 | $41.55 | $42.53 | $40.75 | $42.40 | $42.40 | 1,333,993 |
| 2017-05-30 | $41.00 | $41.73 | $41.00 | $41.55 | $41.55 | 1,360,123 |
| 2017-05-26 | $40.35 | $41.45 | $40.20 | $41.30 | $41.30 | 872,117 |
| 2017-05-25 | $41.10 | $42.05 | $40.15 | $40.50 | $40.50 | 1,024,891 |
| 2017-05-24 | $42.35 | $42.35 | $39.90 | $41.00 | $41.00 | 1,681,073 |
| 2017-05-23 | $42.00 | $43.68 | $41.60 | $43.10 | $43.10 | 1,463,361 |
| 2017-05-22 | $41.75 | $42.00 | $41.00 | $41.80 | $41.80 | 600,492 |
| 2017-05-19 | $41.45 | $42.00 | $41.25 | $41.45 | $41.45 | 813,658 |
| 2017-05-18 | $41.00 | $41.50 | $39.85 | $41.15 | $41.15 | 855,795 |
| 2017-05-17 | $42.10 | $42.40 | $41.10 | $41.10 | $41.10 | 803,369 |
| 2017-05-16 | $43.40 | $43.50 | $41.75 | $42.90 | $42.90 | 1,429,888 |
| 2017-05-15 | $43.65 | $43.86 | $42.95 | $43.35 | $43.35 | 681,012 |
| 2017-05-12 | $44.60 | $44.85 | $43.40 | $43.60 | $43.60 | 565,545 |
| 2017-05-11 | $44.75 | $44.98 | $43.25 | $44.85 | $44.85 | 794,736 |
| 2017-05-10 | $45.65 | $46.25 | $44.85 | $44.90 | $44.90 | 632,623 |
| 2017-05-09 | $45.70 | $46.10 | $44.92 | $45.70 | $45.70 | 470,365 |
| 2017-05-08 | $47.15 | $47.44 | $45.50 | $45.65 | $45.65 | 1,466,434 |
| 2017-05-05 | $47.00 | $47.90 | $45.30 | $47.15 | $47.15 | 2,064,045 |
| 2017-05-04 | $43.95 | $44.28 | $43.10 | $43.45 | $43.45 | 994,779 |
| 2017-05-03 | $44.25 | $44.45 | $43.35 | $44.00 | $44.00 | 715,391 |
| 2017-05-02 | $44.75 | $45.15 | $44.20 | $44.65 | $44.65 | 939,070 |
| 2017-05-01 | $44.55 | $45.50 | $44.13 | $44.75 | $44.75 | 1,174,401 |
| 2017-04-28 | $44.90 | $45.40 | $44.15 | $44.15 | $44.15 | 715,106 |
| 2017-04-27 | $44.80 | $45.35 | $44.45 | $44.85 | $44.85 | 594,647 |
| 2017-04-26 | $44.55 | $45.25 | $44.15 | $45.00 | $45.00 | 845,506 |
| 2017-04-25 | $44.60 | $44.88 | $44.05 | $44.55 | $44.55 | 566,901 |
| 2017-04-24 | $44.30 | $44.90 | $43.75 | $44.00 | $44.00 | 982,235 |
| 2017-04-21 | $43.65 | $43.90 | $42.85 | $43.55 | $43.55 | 615,717 |
| 2017-04-20 | $43.05 | $43.75 | $42.65 | $43.65 | $43.65 | 688,060 |
| 2017-04-19 | $42.55 | $43.80 | $42.40 | $42.95 | $42.95 | 1,386,230 |
| 2017-04-18 | $41.45 | $42.65 | $41.15 | $42.35 | $42.35 | 794,214 |
| 2017-04-17 | $41.30 | $41.80 | $40.60 | $41.75 | $41.75 | 733,588 |
| 2017-04-13 | $40.45 | $42.35 | $40.35 | $41.45 | $41.45 | 1,176,010 |
| 2017-04-12 | $41.15 | $41.15 | $39.50 | $39.65 | $39.65 | 757,157 |
| 2017-04-11 | $40.70 | $41.70 | $40.70 | $41.25 | $41.25 | 732,501 |
| 2017-04-10 | $40.40 | $42.00 | $40.25 | $41.05 | $41.05 | 1,020,835 |
| 2017-04-07 | $40.00 | $40.48 | $39.35 | $40.25 | $40.25 | 674,466 |
| 2017-04-06 | $39.25 | $40.05 | $38.90 | $39.95 | $39.95 | 516,827 |
| 2017-04-05 | $39.35 | $40.30 | $38.80 | $39.20 | $39.20 | 1,003,035 |
| 2017-04-04 | $38.55 | $39.28 | $38.33 | $38.70 | $38.70 | 905,171 |
| 2017-04-03 | $40.30 | $40.50 | $38.40 | $38.60 | $38.60 | 826,349 |
| 2017-03-31 | $39.20 | $40.33 | $38.80 | $40.05 | $40.05 | 1,003,403 |
| 2017-03-30 | $39.30 | $39.90 | $39.13 | $39.35 | $39.35 | 594,400 |
| 2017-03-29 | $38.95 | $39.50 | $38.65 | $39.20 | $39.20 | 518,333 |
| 2017-03-28 | $38.15 | $39.15 | $37.90 | $39.10 | $39.10 | 675,225 |
| 2017-03-27 | $37.10 | $38.40 | $36.40 | $38.20 | $38.20 | 1,011,414 |
| 2017-03-24 | $38.60 | $38.90 | $37.60 | $38.05 | $38.05 | 502,245 |
| 2017-03-23 | $38.15 | $38.70 | $37.75 | $38.45 | $38.45 | 530,917 |
| 2017-03-22 | $37.65 | $38.28 | $37.05 | $38.25 | $38.25 | 700,398 |
| 2017-03-21 | $39.00 | $39.00 | $37.20 | $37.65 | $37.65 | 855,834 |
| 2017-03-20 | $39.30 | $39.35 | $38.35 | $38.85 | $38.85 | 407,994 |
| 2017-03-17 | $39.20 | $39.50 | $38.65 | $39.35 | $39.35 | 720,268 |
| 2017-03-16 | $40.00 | $40.50 | $38.90 | $39.10 | $39.10 | 532,793 |
| 2017-03-15 | $39.35 | $39.95 | $38.95 | $39.80 | $39.80 | 835,188 |
| 2017-03-14 | $38.90 | $39.30 | $37.80 | $39.10 | $39.10 | 660,081 |
| 2017-03-13 | $39.80 | $39.95 | $39.10 | $39.30 | $39.30 | 617,067 |
| 2017-03-10 | $39.15 | $39.80 | $38.50 | $39.80 | $39.80 | 942,312 |
| 2017-03-09 | $39.50 | $39.55 | $38.20 | $38.70 | $38.70 | 549,371 |
| 2017-03-08 | $40.75 | $40.75 | $39.45 | $39.50 | $39.50 | 484,489 |
| 2017-03-07 | $40.35 | $40.90 | $40.10 | $40.45 | $40.45 | 973,840 |
| 2017-03-06 | $40.55 | $40.55 | $39.65 | $40.35 | $40.35 | 1,310,223 |
| 2017-03-03 | $39.85 | $41.00 | $39.80 | $40.80 | $40.80 | 797,527 |
| 2017-03-02 | $40.95 | $41.05 | $39.75 | $39.80 | $39.80 | 882,778 |
| 2017-03-01 | $40.45 | $41.20 | $40.30 | $40.50 | $40.50 | 1,246,848 |
| 2017-02-28 | $40.30 | $40.65 | $39.00 | $39.25 | $39.25 | 1,232,540 |
| 2017-02-27 | $40.45 | $41.20 | $39.90 | $40.50 | $40.50 | 1,597,916 |
| 2017-02-24 | $40.00 | $41.00 | $37.30 | $40.10 | $40.10 | 2,790,497 |
| 2017-02-23 | $38.00 | $38.25 | $35.75 | $37.05 | $37.05 | 1,067,654 |
| 2017-02-22 | $38.70 | $38.85 | $37.45 | $37.50 | $37.50 | 506,129 |
| 2017-02-21 | $38.10 | $39.20 | $38.10 | $38.80 | $38.80 | 518,622 |
| 2017-02-17 | $39.05 | $39.20 | $37.10 | $37.80 | $37.80 | 909,259 |
| 2017-02-16 | $39.15 | $39.35 | $38.65 | $39.30 | $39.30 | 662,574 |
| 2017-02-15 | $38.55 | $39.30 | $38.35 | $39.20 | $39.20 | 411,400 |
| 2017-02-14 | $38.45 | $38.70 | $37.73 | $38.55 | $38.55 | 397,320 |
| 2017-02-13 | $39.05 | $39.60 | $38.10 | $38.45 | $38.45 | 387,855 |
| 2017-02-10 | $38.85 | $38.95 | $38.00 | $38.85 | $38.85 | 514,932 |
| 2017-02-09 | $37.25 | $38.40 | $37.05 | $38.25 | $38.25 | 517,637 |
| 2017-02-08 | $37.85 | $37.85 | $36.55 | $37.20 | $37.20 | 512,391 |
| 2017-02-07 | $37.90 | $38.35 | $37.05 | $37.95 | $37.95 | 639,217 |
| 2017-02-06 | $38.95 | $38.95 | $37.53 | $37.65 | $37.65 | 653,774 |
| 2017-02-03 | $39.10 | $39.75 | $38.25 | $38.90 | $38.90 | 1,603,596 |
| 2017-02-02 | $36.60 | $36.65 | $35.45 | $35.50 | $35.50 | 1,370,748 |
| 2017-02-01 | $37.40 | $38.10 | $35.60 | $36.60 | $36.60 | 1,217,220 |
| 2017-01-31 | $38.35 | $38.65 | $36.90 | $37.25 | $37.25 | 909,448 |
| 2017-01-30 | $38.70 | $38.70 | $37.10 | $38.40 | $38.40 | 728,280 |
| 2017-01-27 | $41.25 | $41.30 | $38.10 | $38.75 | $38.75 | 2,251,104 |
| 2017-01-26 | $41.00 | $41.90 | $40.95 | $41.55 | $41.55 | 941,400 |
| 2017-01-25 | $40.55 | $41.65 | $40.30 | $40.85 | $40.85 | 1,271,827 |
| 2017-01-24 | $36.90 | $40.65 | $36.90 | $40.25 | $40.25 | 1,326,554 |
| 2017-01-23 | $37.25 | $37.80 | $36.00 | $36.40 | $36.40 | 672,197 |
| 2017-01-20 | $36.65 | $37.55 | $36.65 | $37.20 | $37.20 | 1,000,861 |
| 2017-01-19 | $35.65 | $37.00 | $35.65 | $36.50 | $36.50 | 1,091,423 |
| 2017-01-18 | $35.40 | $35.60 | $34.60 | $35.30 | $35.30 | 651,314 |
| 2017-01-17 | $35.70 | $36.20 | $35.12 | $35.60 | $35.60 | 454,670 |
| 2017-01-13 | $35.55 | $36.40 | $35.50 | $36.00 | $36.00 | 371,642 |
| 2017-01-12 | $36.05 | $36.40 | $34.60 | $35.50 | $35.50 | 329,731 |
| 2017-01-11 | $35.90 | $36.55 | $35.45 | $36.05 | $36.05 | 554,673 |
| 2017-01-10 | $34.55 | $35.75 | $34.35 | $35.75 | $35.75 | 786,564 |
| 2017-01-09 | $35.80 | $35.82 | $34.33 | $34.50 | $34.50 | 747,613 |
| 2017-01-06 | $36.10 | $36.60 | $35.70 | $35.95 | $35.95 | 599,868 |
| 2017-01-05 | $36.95 | $37.50 | $35.75 | $35.95 | $35.95 | 997,064 |
| 2017-01-04 | $36.70 | $37.35 | $36.55 | $37.15 | $37.15 | 780,308 |
| 2017-01-03 | $38.30 | $38.30 | $35.00 | $36.30 | $36.30 | 2,982,109 |
| 2016-12-30 | $38.60 | $38.78 | $38.10 | $38.25 | $38.25 | 391,513 |
| 2016-12-29 | $38.75 | $39.25 | $38.20 | $38.40 | $38.40 | 334,625 |
| 2016-12-28 | $39.60 | $39.73 | $38.20 | $38.60 | $38.60 | 403,678 |
| 2016-12-27 | $39.00 | $39.60 | $38.65 | $39.40 | $39.40 | 460,770 |
| 2016-12-23 | $39.05 | $39.26 | $38.85 | $39.00 | $39.00 | 278,944 |
| 2016-12-22 | $39.10 | $39.60 | $38.85 | $39.20 | $39.20 | 490,588 |
| 2016-12-21 | $39.40 | $39.65 | $38.65 | $39.00 | $39.00 | 370,463 |
| 2016-12-20 | $38.50 | $39.45 | $38.35 | $39.35 | $39.35 | 917,797 |
| 2016-12-19 | $38.55 | $39.05 | $38.10 | $38.30 | $38.30 | 771,890 |
| 2016-12-16 | $39.30 | $39.50 | $38.20 | $38.35 | $38.35 | 946,442 |
| 2016-12-15 | $38.20 | $39.25 | $38.10 | $39.15 | $39.15 | 572,384 |
| 2016-12-14 | $38.60 | $38.95 | $38.05 | $38.15 | $38.15 | 579,881 |
| 2016-12-13 | $39.20 | $39.40 | $38.25 | $38.70 | $38.70 | 574,394 |
| 2016-12-12 | $40.10 | $40.36 | $38.80 | $39.10 | $39.10 | 700,696 |
| 2016-12-09 | $40.00 | $40.10 | $39.60 | $39.90 | $39.90 | 602,429 |
| 2016-12-08 | $40.30 | $40.90 | $39.58 | $39.90 | $39.90 | 859,420 |
| 2016-12-07 | $39.00 | $40.25 | $38.75 | $40.05 | $40.05 | 823,071 |
| 2016-12-06 | $39.10 | $39.40 | $38.50 | $39.00 | $39.00 | 694,258 |
| 2016-12-05 | $38.15 | $39.10 | $37.90 | $38.95 | $38.95 | 1,111,439 |
| 2016-12-02 | $37.95 | $38.13 | $37.08 | $37.40 | $37.40 | 663,070 |
| 2016-12-01 | $38.65 | $39.15 | $37.55 | $37.90 | $37.90 | 1,064,103 |
| 2016-11-30 | $37.00 | $38.50 | $37.00 | $37.95 | $37.95 | 1,061,059 |
| 2016-11-29 | $36.45 | $36.90 | $36.00 | $36.55 | $36.55 | 1,190,272 |
| 2016-11-28 | $37.05 | $37.30 | $36.20 | $36.35 | $36.35 | 453,286 |
| 2016-11-25 | $37.15 | $37.46 | $36.70 | $37.05 | $37.05 | 184,751 |
| 2016-11-23 | $35.50 | $37.25 | $35.40 | $37.05 | $37.05 | 801,474 |
| 2016-11-22 | $35.40 | $35.40 | $34.35 | $35.40 | $35.40 | 1,489,903 |
| 2016-11-21 | $36.10 | $36.50 | $35.50 | $35.75 | $35.75 | 1,121,281 |
| 2016-11-18 | $35.00 | $35.55 | $34.20 | $35.50 | $35.50 | 735,605 |
| 2016-11-17 | $36.00 | $36.35 | $35.25 | $35.75 | $35.75 | 764,439 |
| 2016-11-16 | $37.30 | $37.30 | $35.00 | $35.55 | $35.55 | 1,372,420 |
| 2016-11-15 | $37.65 | $38.05 | $36.75 | $37.90 | $37.90 | 1,318,879 |
| 2016-11-14 | $35.10 | $37.25 | $34.75 | $36.70 | $36.70 | 1,528,809 |
| 2016-11-11 | $33.45 | $34.75 | $33.30 | $34.75 | $34.75 | 1,163,205 |
| 2016-11-10 | $32.65 | $34.95 | $32.60 | $33.35 | $33.35 | 2,350,805 |
| 2016-11-09 | $29.35 | $32.20 | $29.30 | $31.90 | $31.90 | 1,616,099 |
| 2016-11-08 | $29.00 | $29.20 | $28.55 | $29.00 | $29.00 | 469,509 |
| 2016-11-07 | $30.05 | $30.18 | $28.70 | $28.95 | $28.95 | 898,720 |
| 2016-11-04 | $30.50 | $30.90 | $28.85 | $29.40 | $29.40 | 1,719,370 |
| 2016-11-03 | $27.45 | $28.68 | $27.10 | $28.30 | $28.30 | 1,034,869 |
| 2016-11-02 | $27.85 | $28.05 | $27.10 | $27.45 | $27.45 | 497,277 |
| 2016-11-01 | $28.75 | $28.80 | $27.70 | $27.95 | $27.95 | 637,800 |
| 2016-10-31 | $28.20 | $28.65 | $28.05 | $28.55 | $28.55 | 352,033 |
| 2016-10-28 | $27.65 | $28.65 | $27.48 | $28.20 | $28.20 | 519,052 |
| 2016-10-27 | $28.45 | $28.83 | $27.63 | $27.75 | $27.75 | 582,282 |
| 2016-10-26 | $28.40 | $28.60 | $27.75 | $28.45 | $28.45 | 595,983 |
| 2016-10-25 | $29.60 | $29.60 | $28.60 | $28.75 | $28.75 | 273,893 |
| 2016-10-24 | $29.20 | $29.85 | $29.10 | $29.70 | $29.70 | 506,446 |
| 2016-10-21 | $28.65 | $29.30 | $28.51 | $29.15 | $29.15 | 420,789 |
| 2016-10-20 | $29.40 | $29.50 | $29.15 | $29.20 | $29.20 | 289,550 |
| 2016-10-19 | $29.75 | $29.88 | $29.45 | $29.60 | $29.60 | 455,689 |
| 2016-10-18 | $29.80 | $30.00 | $29.60 | $29.70 | $29.70 | 217,573 |
| 2016-10-17 | $29.15 | $29.45 | $28.95 | $29.30 | $29.30 | 343,303 |
| 2016-10-14 | $29.40 | $29.80 | $29.00 | $29.15 | $29.15 | 225,055 |
| 2016-10-13 | $29.00 | $29.55 | $28.75 | $29.25 | $29.25 | 263,017 |
| 2016-10-12 | $29.30 | $29.50 | $29.05 | $29.50 | $29.50 | 174,667 |
| 2016-10-11 | $29.50 | $29.60 | $28.95 | $29.20 | $29.20 | 542,570 |
| 2016-10-10 | $29.75 | $30.20 | $29.65 | $29.70 | $29.70 | 283,812 |
| 2016-10-07 | $29.97 | $29.97 | $29.16 | $29.55 | $29.55 | 422,143 |
| 2016-10-06 | $29.38 | $30.19 | $29.16 | $30.17 | $30.17 | 652,920 |
| 2016-10-05 | $29.45 | $29.82 | $29.11 | $29.53 | $29.53 | 428,259 |
| 2016-10-04 | $29.43 | $29.82 | $29.03 | $29.06 | $29.06 | 524,664 |
| 2016-10-03 | $29.60 | $29.60 | $29.06 | $29.29 | $29.29 | 528,978 |
| 2016-09-30 | $29.99 | $29.99 | $29.46 | $29.74 | $29.74 | 575,895 |
| 2016-09-29 | $29.74 | $30.09 | $29.47 | $29.86 | $29.86 | 461,834 |
| 2016-09-28 | $29.40 | $29.74 | $28.88 | $29.72 | $29.72 | 602,635 |
| 2016-09-27 | $28.34 | $29.22 | $28.21 | $29.22 | $29.22 | 598,575 |
| 2016-09-26 | $28.50 | $28.98 | $28.22 | $28.55 | $28.55 | 287,911 |
| 2016-09-23 | $28.68 | $28.92 | $28.34 | $28.55 | $28.55 | 525,287 |
| 2016-09-22 | $28.58 | $28.79 | $28.33 | $28.68 | $28.68 | 347,163 |
| 2016-09-21 | $27.85 | $28.20 | $27.57 | $28.20 | $28.20 | 359,191 |
| 2016-09-20 | $28.61 | $28.61 | $27.50 | $27.53 | $27.53 | 623,662 |
| 2016-09-19 | $28.00 | $28.70 | $27.92 | $28.53 | $28.53 | 626,079 |
| 2016-09-16 | $27.50 | $27.71 | $27.15 | $27.71 | $27.71 | 633,336 |
| 2016-09-15 | $27.11 | $27.79 | $27.02 | $27.66 | $27.66 | 610,216 |
| 2016-09-14 | $27.20 | $27.25 | $26.75 | $27.13 | $27.13 | 431,002 |
| 2016-09-13 | $27.34 | $27.74 | $27.01 | $27.17 | $27.17 | 650,136 |
| 2016-09-12 | $27.52 | $28.18 | $27.34 | $27.74 | $27.74 | 1,287,897 |
| 2016-09-09 | $29.02 | $29.30 | $27.97 | $28.21 | $28.21 | 551,634 |
| 2016-09-08 | $29.20 | $29.54 | $28.99 | $29.31 | $29.31 | 678,077 |
| 2016-09-07 | $29.76 | $29.77 | $29.05 | $29.12 | $29.12 | 609,129 |
| 2016-09-06 | $29.79 | $29.93 | $29.36 | $29.73 | $29.73 | 639,728 |
| 2016-09-02 | $29.62 | $29.79 | $29.27 | $29.62 | $29.62 | 879,949 |
| 2016-09-01 | $29.41 | $29.58 | $28.67 | $29.43 | $29.43 | 889,172 |
| 2016-08-31 | $29.96 | $30.03 | $29.00 | $29.45 | $29.45 | 885,533 |
| 2016-08-30 | $30.20 | $30.60 | $29.97 | $30.11 | $30.11 | 381,558 |
| 2016-08-29 | $30.10 | $30.44 | $29.95 | $30.26 | $30.26 | 385,959 |
| 2016-08-26 | $30.39 | $30.86 | $29.90 | $30.04 | $30.04 | 425,584 |
| 2016-08-25 | $30.89 | $31.08 | $30.19 | $30.36 | $30.36 | 467,216 |
| 2016-08-24 | $30.62 | $31.15 | $30.58 | $30.92 | $30.92 | 564,510 |
| 2016-08-23 | $30.70 | $30.92 | $30.52 | $30.86 | $30.86 | 382,654 |
| 2016-08-22 | $30.24 | $30.64 | $29.66 | $30.53 | $30.53 | 868,814 |
| 2016-08-19 | $30.69 | $30.69 | $30.04 | $30.24 | $30.24 | 513,866 |
| 2016-08-18 | $30.29 | $30.85 | $30.22 | $30.76 | $30.76 | 480,933 |
| 2016-08-17 | $30.40 | $30.49 | $30.08 | $30.32 | $30.32 | 732,163 |
| 2016-08-16 | $30.50 | $30.83 | $30.31 | $30.47 | $30.47 | 616,892 |
| 2016-08-15 | $29.87 | $30.74 | $29.80 | $30.58 | $30.58 | 728,516 |
| 2016-08-12 | $29.86 | $30.03 | $29.43 | $29.74 | $29.74 | 454,423 |
| 2016-08-11 | $30.04 | $30.40 | $29.82 | $29.94 | $29.94 | 944,973 |
| 2016-08-10 | $30.02 | $30.39 | $29.82 | $29.95 | $29.95 | 587,963 |
| 2016-08-09 | $29.52 | $30.17 | $29.33 | $30.03 | $30.03 | 1,023,623 |
| 2016-08-08 | $28.86 | $29.67 | $28.67 | $29.38 | $29.38 | 1,670,186 |
| 2016-08-05 | $25.99 | $29.30 | $25.61 | $28.25 | $28.25 | 3,657,398 |
| 2016-08-04 | $24.81 | $24.81 | $23.86 | $24.37 | $24.37 | 1,924,521 |
| 2016-08-03 | $24.45 | $24.96 | $24.30 | $24.79 | $24.79 | 1,480,467 |
| 2016-08-02 | $24.44 | $24.58 | $24.19 | $24.41 | $24.41 | 863,154 |
| 2016-08-01 | $24.42 | $24.79 | $24.10 | $24.39 | $24.39 | 701,769 |
| 2016-07-29 | $24.33 | $24.59 | $24.02 | $24.45 | $24.45 | 1,134,547 |
| 2016-07-28 | $24.59 | $24.72 | $24.25 | $24.50 | $24.50 | 298,656 |
| 2016-07-27 | $24.50 | $24.77 | $24.44 | $24.60 | $24.60 | 584,848 |
| 2016-07-26 | $24.08 | $24.48 | $24.04 | $24.39 | $24.39 | 549,130 |
| 2016-07-25 | $24.05 | $24.32 | $23.89 | $24.16 | $24.16 | 366,794 |
| 2016-07-22 | $24.13 | $24.15 | $23.81 | $24.12 | $24.12 | 302,243 |
| 2016-07-21 | $24.56 | $24.99 | $24.13 | $24.27 | $24.27 | 556,835 |
| 2016-07-20 | $24.50 | $24.68 | $24.10 | $24.60 | $24.60 | 426,978 |
| 2016-07-19 | $24.67 | $24.67 | $24.16 | $24.48 | $24.48 | 483,587 |
| 2016-07-18 | $24.38 | $24.80 | $24.18 | $24.70 | $24.70 | 364,167 |
| 2016-07-15 | $24.70 | $24.71 | $24.38 | $24.53 | $24.53 | 368,403 |
| 2016-07-14 | $24.70 | $24.92 | $24.45 | $24.52 | $24.52 | 365,770 |
| 2016-07-13 | $24.74 | $24.84 | $24.24 | $24.47 | $24.47 | 456,685 |
| 2016-07-12 | $24.51 | $24.88 | $24.27 | $24.72 | $24.72 | 545,288 |
| 2016-07-11 | $24.45 | $24.71 | $24.19 | $24.26 | $24.26 | 894,517 |
| 2016-07-08 | $24.34 | $25.00 | $24.15 | $24.21 | $24.21 | 1,239,340 |
| 2016-07-07 | $23.37 | $23.91 | $23.32 | $23.90 | $23.90 | 781,883 |
| 2016-07-06 | $22.62 | $23.30 | $22.52 | $23.16 | $23.16 | 724,575 |
| 2016-07-05 | $22.37 | $22.85 | $22.03 | $22.78 | $22.78 | 887,860 |
| 2016-07-01 | $22.25 | $23.17 | $22.25 | $22.74 | $22.74 | 544,033 |
| 2016-06-30 | $21.71 | $22.33 | $21.56 | $22.32 | $22.32 | 529,616 |
| 2016-06-29 | $21.58 | $21.81 | $21.12 | $21.71 | $21.71 | 820,477 |
| 2016-06-28 | $21.45 | $21.70 | $20.93 | $21.17 | $21.17 | 593,926 |
| 2016-06-27 | $22.02 | $22.02 | $20.86 | $21.03 | $21.03 | 702,186 |
| 2016-06-24 | $22.78 | $23.10 | $21.91 | $22.17 | $22.17 | 2,263,937 |
| 2016-06-23 | $23.78 | $24.09 | $23.73 | $23.91 | $23.91 | 454,338 |
| 2016-06-22 | $23.79 | $23.87 | $23.32 | $23.35 | $23.35 | 339,931 |
| 2016-06-21 | $23.54 | $23.78 | $23.32 | $23.68 | $23.68 | 597,998 |
| 2016-06-20 | $23.50 | $23.73 | $23.25 | $23.58 | $23.58 | 797,323 |
| 2016-06-17 | $22.90 | $23.35 | $22.82 | $23.04 | $23.04 | 700,817 |
| 2016-06-16 | $22.68 | $22.83 | $22.07 | $22.79 | $22.79 | 724,749 |
| 2016-06-15 | $23.14 | $23.42 | $22.78 | $23.02 | $23.02 | 534,903 |
| 2016-06-14 | $22.64 | $23.20 | $22.45 | $23.13 | $23.13 | 1,012,145 |
| 2016-06-13 | $22.20 | $23.03 | $22.20 | $22.85 | $22.85 | 963,592 |
| 2016-06-10 | $23.00 | $23.23 | $22.30 | $22.42 | $22.42 | 774,961 |
| 2016-06-09 | $23.68 | $23.68 | $23.09 | $23.44 | $23.44 | 721,052 |
| 2016-06-08 | $24.11 | $24.67 | $23.90 | $23.95 | $23.95 | 1,258,145 |
| 2016-06-07 | $23.58 | $24.11 | $23.49 | $24.01 | $24.01 | 591,174 |
| 2016-06-06 | $22.95 | $23.56 | $22.88 | $23.56 | $23.56 | 600,770 |
| 2016-06-03 | $22.73 | $22.84 | $22.33 | $22.78 | $22.78 | 377,909 |
| 2016-06-02 | $22.66 | $22.86 | $22.47 | $22.79 | $22.79 | 355,793 |
| 2016-06-01 | $22.79 | $22.94 | $22.49 | $22.80 | $22.80 | 639,696 |
| 2016-05-31 | $22.84 | $23.10 | $22.76 | $23.00 | $23.00 | 931,574 |
| 2016-05-27 | $22.95 | $22.95 | $22.51 | $22.82 | $22.82 | 420,678 |
| 2016-05-26 | $23.49 | $23.62 | $22.90 | $22.90 | $22.90 | 527,574 |
| 2016-05-25 | $23.19 | $23.67 | $23.19 | $23.44 | $23.44 | 1,086,330 |
| 2016-05-24 | $22.42 | $22.84 | $22.04 | $22.77 | $22.77 | 564,269 |
| 2016-05-23 | $22.18 | $22.53 | $22.07 | $22.32 | $22.32 | 415,970 |
| 2016-05-20 | $21.60 | $22.62 | $21.60 | $22.29 | $22.29 | 949,906 |
| 2016-05-19 | $21.32 | $21.58 | $20.99 | $21.43 | $21.43 | 766,406 |
| 2016-05-18 | $21.65 | $22.00 | $21.41 | $21.55 | $21.55 | 546,295 |
| 2016-05-17 | $22.15 | $22.54 | $21.64 | $21.78 | $21.78 | 645,301 |
| 2016-05-16 | $21.50 | $22.38 | $21.50 | $22.24 | $22.24 | 881,471 |
| 2016-05-13 | $21.71 | $22.11 | $21.14 | $21.28 | $21.28 | 1,069,471 |
| 2016-05-12 | $22.49 | $22.61 | $21.78 | $21.81 | $21.81 | 810,353 |
| 2016-05-11 | $22.50 | $22.79 | $22.26 | $22.32 | $22.32 | 517,494 |
| 2016-05-10 | $22.40 | $22.71 | $22.25 | $22.50 | $22.50 | 863,736 |
| 2016-05-09 | $22.29 | $22.61 | $22.02 | $22.25 | $22.25 | 846,025 |
| 2016-05-06 | $21.95 | $22.37 | $20.38 | $22.33 | $22.33 | 1,921,271 |
| 2016-05-05 | $22.49 | $22.63 | $22.01 | $22.07 | $22.07 | 951,317 |
| 2016-05-04 | $22.46 | $22.88 | $21.93 | $22.17 | $22.17 | 544,315 |
| 2016-05-03 | $22.25 | $22.80 | $21.85 | $22.50 | $22.50 | 1,041,895 |
| 2016-05-02 | $22.67 | $22.95 | $22.35 | $22.45 | $22.45 | 1,017,805 |
| 2016-04-29 | $23.12 | $23.23 | $22.22 | $22.66 | $22.66 | 1,048,272 |
| 2016-04-28 | $23.57 | $23.88 | $22.95 | $23.06 | $23.06 | 1,317,793 |
| 2016-04-27 | $22.53 | $23.55 | $22.51 | $23.46 | $23.46 | 1,926,360 |
| 2016-04-26 | $21.92 | $22.36 | $21.83 | $22.34 | $22.34 | 563,048 |
| 2016-04-25 | $22.32 | $22.46 | $21.62 | $21.85 | $21.85 | 752,505 |
| 2016-04-22 | $22.12 | $22.54 | $22.07 | $22.47 | $22.47 | 431,385 |
| 2016-04-21 | $22.24 | $22.52 | $22.01 | $22.12 | $22.12 | 582,681 |
| 2016-04-20 | $21.87 | $22.25 | $21.79 | $22.18 | $22.18 | 611,036 |
| 2016-04-19 | $21.57 | $22.00 | $21.48 | $21.91 | $21.91 | 766,223 |
| 2016-04-18 | $20.72 | $21.47 | $20.56 | $21.39 | $21.39 | 571,373 |
| 2016-04-15 | $20.96 | $21.10 | $20.55 | $21.07 | $21.07 | 753,557 |
| 2016-04-14 | $21.56 | $21.56 | $20.89 | $21.10 | $21.10 | 852,522 |
| 2016-04-13 | $21.12 | $21.53 | $21.00 | $21.50 | $21.50 | 763,969 |
| 2016-04-12 | $20.09 | $21.31 | $20.09 | $21.06 | $21.06 | 644,830 |
| 2016-04-11 | $20.66 | $20.70 | $19.99 | $20.03 | $20.03 | 901,274 |
| 2016-04-08 | $20.28 | $20.90 | $20.17 | $20.55 | $20.55 | 1,178,658 |
| 2016-04-07 | $19.50 | $20.27 | $19.32 | $19.79 | $19.79 | 1,863,553 |
| 2016-04-06 | $19.62 | $19.90 | $19.13 | $19.86 | $19.86 | 839,773 |
| 2016-04-05 | $19.38 | $19.78 | $19.21 | $19.52 | $19.52 | 503,094 |
| 2016-04-04 | $20.22 | $20.34 | $19.55 | $19.58 | $19.58 | 468,713 |
| 2016-04-01 | $19.85 | $20.30 | $19.65 | $20.25 | $20.25 | 538,817 |
| 2016-03-31 | $20.22 | $20.41 | $20.15 | $20.24 | $20.24 | 624,721 |
| 2016-03-30 | $20.40 | $20.57 | $19.96 | $20.17 | $20.17 | 434,623 |
| 2016-03-29 | $19.65 | $20.18 | $19.33 | $20.17 | $20.17 | 661,645 |
| 2016-03-28 | $20.40 | $20.51 | $19.59 | $19.86 | $19.86 | 747,559 |
| 2016-03-24 | $20.07 | $20.33 | $19.89 | $20.28 | $20.28 | 512,037 |
| 2016-03-23 | $20.46 | $20.68 | $20.21 | $20.23 | $20.23 | 807,195 |
| 2016-03-22 | $19.86 | $20.85 | $19.86 | $20.76 | $20.76 | 962,792 |
| 2016-03-21 | $20.00 | $20.21 | $19.81 | $20.11 | $20.11 | 663,694 |
| 2016-03-18 | $20.09 | $20.44 | $19.77 | $19.87 | $19.87 | 1,230,464 |
| 2016-03-17 | $19.24 | $19.97 | $19.02 | $19.77 | $19.77 | 711,109 |
| 2016-03-16 | $18.67 | $19.23 | $18.65 | $19.09 | $19.09 | 663,443 |
| 2016-03-15 | $18.73 | $18.90 | $18.54 | $18.67 | $18.67 | 671,310 |
| 2016-03-14 | $19.09 | $19.47 | $18.91 | $19.11 | $19.11 | 834,587 |
| 2016-03-11 | $18.85 | $19.46 | $18.76 | $19.43 | $19.43 | 1,097,300 |
| 2016-03-10 | $18.67 | $18.79 | $17.92 | $18.55 | $18.55 | 961,077 |
| 2016-03-09 | $18.53 | $18.74 | $18.23 | $18.68 | $18.68 | 924,663 |
| 2016-03-08 | $18.65 | $19.05 | $18.26 | $18.30 | $18.30 | 1,560,085 |
| 2016-03-07 | $18.41 | $19.12 | $18.32 | $18.92 | $18.92 | 1,043,247 |
| 2016-03-04 | $18.58 | $19.04 | $17.94 | $18.50 | $18.50 | 1,181,376 |
| 2016-03-03 | $17.86 | $18.55 | $17.86 | $18.42 | $18.42 | 1,247,371 |
| 2016-03-02 | $17.88 | $18.09 | $17.69 | $17.91 | $17.91 | 1,659,957 |
| 2016-03-01 | $17.11 | $17.93 | $16.95 | $17.88 | $17.88 | 1,658,440 |
| 2016-02-29 | $16.42 | $17.14 | $16.25 | $16.98 | $16.98 | 2,194,832 |
| 2016-02-26 | $16.00 | $17.38 | $15.85 | $16.23 | $16.23 | 3,267,918 |
| 2016-02-25 | $14.27 | $14.78 | $13.96 | $14.52 | $14.52 | 1,223,621 |
| 2016-02-24 | $13.90 | $14.24 | $13.56 | $14.22 | $14.22 | 874,522 |
| 2016-02-23 | $14.66 | $14.78 | $14.21 | $14.26 | $14.26 | 623,865 |
| 2016-02-22 | $14.71 | $15.15 | $14.49 | $14.80 | $14.80 | 963,117 |
| 2016-02-19 | $14.34 | $14.57 | $14.11 | $14.39 | $14.39 | 605,993 |
| 2016-02-18 | $14.90 | $14.99 | $14.37 | $14.51 | $14.51 | 791,466 |
| 2016-02-17 | $14.07 | $14.92 | $14.06 | $14.75 | $14.75 | 1,018,439 |
| 2016-02-16 | $13.57 | $13.99 | $13.34 | $13.85 | $13.85 | 807,279 |
| 2016-02-12 | $12.97 | $13.35 | $12.90 | $13.26 | $13.26 | 742,357 |
| 2016-02-11 | $12.65 | $13.05 | $12.44 | $12.75 | $12.75 | 1,036,703 |
| 2016-02-10 | $13.08 | $13.36 | $12.78 | $12.92 | $12.92 | 922,717 |
| 2016-02-09 | $13.00 | $13.44 | $12.77 | $13.10 | $13.10 | 1,037,993 |
| 2016-02-08 | $14.62 | $14.62 | $12.95 | $13.37 | $13.37 | 1,169,566 |
| 2016-02-05 | $14.99 | $15.41 | $14.83 | $14.89 | $14.89 | 625,769 |
| 2016-02-04 | $14.70 | $16.11 | $14.70 | $15.10 | $15.10 | 1,055,676 |
| 2016-02-03 | $15.04 | $15.25 | $14.14 | $14.58 | $14.58 | 797,473 |
| 2016-02-02 | $14.99 | $15.10 | $14.62 | $14.85 | $14.85 | 1,159,299 |
| 2016-02-01 | $15.21 | $15.41 | $14.92 | $15.40 | $15.40 | 893,522 |
| 2016-01-29 | $14.64 | $15.44 | $14.64 | $15.44 | $15.44 | 821,830 |
| 2016-01-28 | $14.61 | $14.75 | $14.26 | $14.60 | $14.60 | 1,004,955 |
| 2016-01-27 | $14.24 | $15.06 | $14.14 | $14.44 | $14.44 | 1,130,509 |
| 2016-01-26 | $13.97 | $14.36 | $13.66 | $14.32 | $14.32 | 979,620 |
| 2016-01-25 | $13.78 | $14.18 | $13.71 | $13.76 | $13.76 | 916,413 |
| 2016-01-22 | $14.12 | $14.48 | $13.62 | $13.97 | $13.97 | 1,138,938 |
| 2016-01-21 | $13.76 | $14.38 | $13.55 | $13.72 | $13.72 | 1,294,747 |
| 2016-01-20 | $13.48 | $13.97 | $12.80 | $13.83 | $13.83 | 1,414,214 |
| 2016-01-19 | $14.50 | $14.64 | $13.47 | $13.74 | $13.74 | 1,062,808 |
| 2016-01-15 | $14.02 | $14.33 | $13.76 | $14.33 | $14.33 | 1,149,765 |
| 2016-01-14 | $14.69 | $15.01 | $14.35 | $14.74 | $14.74 | 1,271,121 |
| 2016-01-13 | $15.17 | $15.39 | $14.37 | $14.54 | $14.54 | 1,358,047 |
| 2016-01-12 | $15.41 | $15.41 | $14.44 | $15.01 | $15.01 | 2,014,450 |
| 2016-01-11 | $15.82 | $15.82 | $14.71 | $15.13 | $15.13 | 1,481,231 |
| 2016-01-08 | $16.21 | $16.33 | $15.73 | $15.76 | $15.76 | 885,112 |
| 2016-01-07 | $16.14 | $16.56 | $15.94 | $15.99 | $15.99 | 863,250 |
| 2016-01-06 | $16.83 | $16.96 | $16.60 | $16.66 | $16.66 | 998,403 |
| 2016-01-05 | $17.70 | $17.84 | $17.12 | $17.21 | $17.21 | 778,640 |
| 2016-01-04 | $17.15 | $17.72 | $17.10 | $17.57 | $17.57 | 1,132,330 |
| 2015-12-31 | $17.53 | $17.87 | $17.29 | $17.38 | $17.38 | 631,737 |
| 2015-12-30 | $17.58 | $17.76 | $17.34 | $17.68 | $17.68 | 681,089 |
| 2015-12-29 | $17.63 | $17.80 | $17.23 | $17.78 | $17.78 | 527,392 |
| 2015-12-28 | $17.71 | $17.83 | $17.30 | $17.51 | $17.51 | 414,202 |
| 2015-12-24 | $17.84 | $18.13 | $17.80 | $17.94 | $17.94 | 276,971 |
| 2015-12-23 | $17.28 | $17.95 | $17.19 | $17.93 | $17.93 | 601,292 |
| 2015-12-22 | $16.83 | $17.10 | $16.66 | $17.04 | $17.04 | 359,556 |
| 2015-12-21 | $17.13 | $17.19 | $16.72 | $16.79 | $16.79 | 724,275 |
| 2015-12-18 | $17.36 | $17.56 | $17.10 | $17.11 | $17.11 | 945,002 |
| 2015-12-17 | $17.66 | $17.69 | $17.06 | $17.41 | $17.41 | 1,193,204 |
| 2015-12-16 | $17.20 | $17.81 | $16.98 | $17.76 | $17.76 | 1,140,262 |
| 2015-12-15 | $17.10 | $17.31 | $16.97 | $17.26 | $17.26 | 1,165,589 |
| 2015-12-14 | $17.05 | $17.11 | $16.37 | $16.79 | $16.79 | 1,455,463 |
| 2015-12-11 | $17.39 | $17.81 | $16.98 | $17.22 | $17.22 | 1,447,409 |
| 2015-12-10 | $18.52 | $18.52 | $17.66 | $17.91 | $17.91 | 1,250,367 |
| 2015-12-09 | $18.65 | $19.34 | $18.55 | $18.61 | $18.61 | 1,246,387 |
| 2015-12-08 | $18.50 | $18.73 | $17.99 | $18.62 | $18.62 | 1,849,954 |
| 2015-12-07 | $19.30 | $19.30 | $18.58 | $18.79 | $18.79 | 1,906,426 |
| 2015-12-04 | $20.25 | $20.36 | $19.43 | $19.54 | $19.54 | 1,655,348 |
| 2015-12-03 | $20.59 | $21.10 | $20.17 | $20.30 | $20.30 | 1,465,632 |
| 2015-12-02 | $20.34 | $20.69 | $20.14 | $20.48 | $20.48 | 1,608,137 |
| 2015-12-01 | $20.66 | $20.76 | $20.18 | $20.72 | $20.72 | 1,415,451 |
| 2015-11-30 | $19.53 | $20.60 | $19.49 | $20.43 | $20.43 | 1,943,711 |
| 2015-11-27 | $19.24 | $19.50 | $19.13 | $19.47 | $19.47 | 618,019 |
| 2015-11-25 | $19.19 | $19.52 | $19.07 | $19.44 | $19.44 | 1,029,152 |
| 2015-11-24 | $19.00 | $19.47 | $18.78 | $19.44 | $19.44 | 1,267,487 |
| 2015-11-23 | $18.79 | $19.00 | $18.63 | $18.87 | $18.87 | 1,159,283 |
| 2015-11-20 | $18.90 | $19.07 | $18.65 | $18.94 | $18.94 | 1,169,428 |
| 2015-11-19 | $18.23 | $18.97 | $18.02 | $18.84 | $18.84 | 1,570,346 |
| 2015-11-18 | $17.93 | $18.30 | $17.80 | $18.27 | $18.27 | 1,003,630 |
| 2015-11-17 | $17.80 | $18.31 | $17.54 | $17.71 | $17.71 | 2,049,091 |
| 2015-11-16 | $16.80 | $18.02 | $16.80 | $18.00 | $18.00 | 1,310,939 |
| 2015-11-13 | $16.60 | $17.12 | $16.38 | $16.81 | $16.81 | 1,421,653 |
| 2015-11-12 | $17.61 | $17.98 | $16.81 | $16.97 | $16.97 | 1,604,478 |
| 2015-11-11 | $17.41 | $17.41 | $17.02 | $17.23 | $17.23 | 511,088 |
| 2015-11-10 | $17.38 | $17.75 | $17.12 | $17.35 | $17.35 | 1,358,987 |
| 2015-11-09 | $17.78 | $17.95 | $16.56 | $17.36 | $17.36 | 1,672,025 |
| 2015-11-06 | $18.35 | $18.64 | $17.26 | $17.79 | $17.79 | 2,037,493 |
| 2015-11-05 | $18.06 | $19.10 | $17.95 | $18.69 | $18.69 | 2,736,729 |
| 2015-11-04 | $16.89 | $18.37 | $16.77 | $18.10 | $18.10 | 3,685,069 |
| 2015-11-03 | $17.41 | $17.79 | $17.03 | $17.23 | $17.23 | 1,772,124 |
| 2015-11-02 | $16.70 | $17.49 | $16.70 | $17.37 | $17.37 | 1,040,900 |
| 2015-10-30 | $16.36 | $16.90 | $16.19 | $16.77 | $16.77 | 1,019,413 |
| 2015-10-29 | $16.39 | $16.77 | $16.28 | $16.39 | $16.39 | 1,030,761 |
| 2015-10-28 | $15.84 | $16.53 | $15.77 | $16.47 | $16.47 | 1,487,896 |
| 2015-10-27 | $15.98 | $16.25 | $15.53 | $15.67 | $15.67 | 1,387,595 |
| 2015-10-26 | $16.16 | $16.61 | $16.07 | $16.22 | $16.22 | 820,905 |
| 2015-10-23 | $16.44 | $16.66 | $16.08 | $16.22 | $16.22 | 939,603 |
| 2015-10-22 | $16.40 | $16.72 | $16.07 | $16.39 | $16.39 | 1,073,802 |
| 2015-10-21 | $16.40 | $16.66 | $16.11 | $16.31 | $16.31 | 1,500,029 |
| 2015-10-20 | $15.65 | $16.54 | $15.62 | $16.40 | $16.40 | 1,537,202 |
| 2015-10-19 | $16.01 | $16.18 | $15.42 | $15.71 | $15.71 | 2,047,145 |
| 2015-10-16 | $17.92 | $17.92 | $15.97 | $16.16 | $16.16 | 2,482,574 |
| 2015-10-15 | $17.60 | $17.98 | $17.20 | $17.96 | $17.96 | 990,888 |
| 2015-10-14 | $18.23 | $18.35 | $17.57 | $17.61 | $17.61 | 936,753 |
| 2015-10-13 | $18.57 | $18.97 | $18.24 | $18.28 | $18.28 | 1,072,168 |
| 2015-10-12 | $18.96 | $19.02 | $18.43 | $18.77 | $18.77 | 868,999 |
| 2015-10-09 | $18.60 | $18.97 | $18.11 | $18.96 | $18.96 | 1,458,655 |
| 2015-10-08 | $18.09 | $18.84 | $18.05 | $18.53 | $18.53 | 1,137,650 |
| 2015-10-07 | $17.94 | $18.48 | $17.67 | $18.10 | $18.10 | 1,216,943 |
| 2015-10-06 | $17.65 | $18.01 | $17.39 | $17.74 | $17.74 | 1,300,374 |
| 2015-10-05 | $16.51 | $17.57 | $16.51 | $17.52 | $17.52 | 2,033,718 |
| 2015-10-02 | $15.71 | $16.27 | $15.45 | $16.22 | $16.22 | 2,006,366 |
| 2015-10-01 | $15.97 | $16.31 | $15.60 | $15.84 | $15.84 | 1,266,121 |
| 2015-09-30 | $15.86 | $15.96 | $15.48 | $15.83 | $15.83 | 1,602,957 |
| 2015-09-29 | $16.20 | $16.33 | $15.54 | $15.57 | $15.57 | 1,278,424 |
| 2015-09-28 | $17.00 | $17.05 | $16.17 | $16.19 | $16.19 | 1,057,131 |
| 2015-09-25 | $17.27 | $17.43 | $17.00 | $17.20 | $17.20 | 1,050,410 |
| 2015-09-24 | $16.95 | $17.40 | $16.64 | $17.23 | $17.23 | 1,640,204 |
| 2015-09-23 | $17.48 | $17.59 | $16.67 | $16.71 | $16.71 | 1,374,981 |
| 2015-09-22 | $17.88 | $17.88 | $17.30 | $17.39 | $17.39 | 894,329 |
| 2015-09-21 | $17.98 | $18.30 | $17.71 | $18.20 | $18.20 | 719,536 |
| 2015-09-18 | $18.08 | $18.34 | $17.69 | $17.76 | $17.76 | 1,283,684 |
| 2015-09-17 | $18.16 | $18.67 | $17.87 | $18.31 | $18.31 | 1,041,178 |
| 2015-09-16 | $17.97 | $18.42 | $17.83 | $18.21 | $18.21 | 1,035,884 |
| 2015-09-15 | $17.75 | $18.14 | $17.53 | $17.87 | $17.87 | 925,521 |
| 2015-09-14 | $17.30 | $17.84 | $17.17 | $17.74 | $17.74 | 1,033,022 |
| 2015-09-11 | $17.36 | $17.60 | $17.00 | $17.35 | $17.35 | 1,185,996 |
| 2015-09-10 | $17.48 | $17.82 | $17.06 | $17.63 | $17.63 | 922,041 |
| 2015-09-09 | $17.75 | $18.08 | $17.42 | $17.47 | $17.47 | 1,399,343 |
| 2015-09-08 | $16.81 | $17.67 | $16.59 | $17.63 | $17.63 | 1,604,717 |