ProShares Ultra MidCap400 (MVV) Exchange: NYSE ARCA
Data as of Dec. 6, 2024
$79.69 ($0.28) 0.35%
ProShares Ultra MidCap400 - Daily Information
Click for more stock information on ProShares Ultra MidCap400.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $80.33 |
| Previous Close | $79.69 |
| High | $80.58 |
| Low | $79.61 |
| Adjusted Open | $80.33 |
| Previous Adjusted Close | $79.69 |
| Adjusted High | $80.58 |
| Adjusted Low | $79.61 |
Invest in ProShares Ultra MidCap400 (MVV)
Historical Stock Data for ProShares Ultra MidCap400 (MVV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | $80.33 | $80.58 | $79.61 | $79.69 | $79.69 | 14,912 |
| 2024-11-27 | $81.00 | $81.34 | $79.29 | $79.41 | $79.41 | 20,282 |
| 2024-11-26 | $80.61 | $80.61 | $79.08 | $80.00 | $80.00 | 40,256 |
| 2024-11-25 | $79.89 | $81.87 | $79.89 | $80.89 | $80.89 | 107,934 |
| 2024-11-22 | $76.58 | $78.57 | $76.53 | $78.48 | $78.48 | 316,079 |
| 2024-11-21 | $74.31 | $76.27 | $73.83 | $75.95 | $75.95 | 107,784 |
| 2024-11-20 | $72.74 | $73.56 | $72.24 | $73.51 | $73.51 | 32,293 |
| 2024-11-19 | $71.29 | $72.76 | $71.15 | $72.75 | $72.75 | 4,591 |
| 2024-11-18 | $72.69 | $73.10 | $72.28 | $72.66 | $72.66 | 16,633 |
| 2024-11-15 | $73.78 | $73.78 | $71.99 | $72.35 | $72.35 | 57,987 |
| 2024-11-14 | $75.66 | $75.66 | $73.79 | $74.03 | $74.03 | 25,075 |
| 2024-11-13 | $76.51 | $76.96 | $75.33 | $75.43 | $75.43 | 3,505 |
| 2024-11-12 | $77.38 | $77.89 | $75.94 | $76.20 | $76.20 | 8,863 |
| 2024-11-11 | $77.66 | $78.39 | $77.59 | $77.86 | $77.86 | 7,955 |
| 2024-11-08 | $75.67 | $76.76 | $75.51 | $76.53 | $76.53 | 6,888 |
| 2024-11-07 | $76.19 | $76.66 | $75.68 | $75.89 | $75.89 | 13,745 |
| 2024-11-06 | $76.06 | $76.20 | $74.36 | $76.06 | $76.06 | 32,541 |
| 2024-11-05 | $67.79 | $70.24 | $67.76 | $70.24 | $70.24 | 222,268 |
| 2024-11-04 | $67.81 | $69.26 | $67.81 | $68.33 | $68.33 | 6,632 |
| 2024-11-01 | $68.53 | $69.05 | $67.76 | $67.89 | $67.89 | 190,608 |
| 2024-10-31 | $69.42 | $69.42 | $67.92 | $67.92 | $67.92 | 8,549 |
| 2024-10-30 | $69.18 | $71.16 | $69.18 | $69.59 | $69.59 | 10,314 |
| 2024-10-29 | $68.92 | $69.77 | $68.62 | $69.77 | $69.77 | 5,095 |
| 2024-10-28 | $69.22 | $69.88 | $69.22 | $69.66 | $69.66 | 5,779 |
| 2024-10-25 | $69.74 | $69.74 | $68.04 | $68.20 | $68.20 | 11,014 |
| 2024-10-24 | $69.26 | $69.30 | $68.68 | $69.16 | $69.16 | 5,883 |
| 2024-10-23 | $69.54 | $69.54 | $68.49 | $68.94 | $68.94 | 3,764 |
| 2024-10-22 | $69.95 | $70.14 | $69.34 | $69.72 | $69.72 | 10,553 |
| 2024-10-21 | $72.19 | $72.35 | $70.50 | $70.58 | $70.58 | 5,636 |
| 2024-10-18 | $72.53 | $72.62 | $72.01 | $72.37 | $72.37 | 7,758 |
| 2024-10-17 | $72.79 | $72.79 | $71.93 | $72.33 | $72.33 | 3,735 |
| 2024-10-16 | $71.77 | $72.50 | $71.76 | $72.21 | $72.21 | 7,705 |
| 2024-10-15 | $71.34 | $72.50 | $70.88 | $70.88 | $70.88 | 5,690 |
| 2024-10-14 | $70.58 | $71.35 | $70.36 | $71.31 | $71.31 | 7,129 |
| 2024-10-11 | $68.80 | $70.49 | $68.80 | $70.48 | $70.48 | 7,780 |
| 2024-10-10 | $67.70 | $68.30 | $67.48 | $68.23 | $68.23 | 2,459 |
| 2024-10-09 | $67.84 | $69.15 | $67.84 | $68.89 | $68.89 | 6,389 |
| 2024-10-08 | $68.01 | $68.08 | $68.01 | $68.08 | $68.08 | 605 |
| 2024-10-07 | $68.66 | $68.66 | $67.49 | $67.95 | $67.95 | 6,062 |
| 2024-10-04 | $69.08 | $69.36 | $68.29 | $68.84 | $68.84 | 7,954 |
| 2024-10-03 | $67.47 | $67.85 | $66.88 | $67.61 | $67.61 | 6,547 |
| 2024-10-02 | $67.55 | $68.49 | $67.20 | $68.07 | $68.07 | 7,714 |
| 2024-10-01 | $69.06 | $69.06 | $67.03 | $67.98 | $67.98 | 14,613 |
| 2024-09-30 | $68.35 | $69.30 | $67.95 | $69.12 | $69.12 | 26,377 |
| 2024-09-27 | $69.68 | $70.15 | $68.66 | $69.12 | $69.12 | 4,502 |
| 2024-09-26 | $68.99 | $69.04 | $68.47 | $68.87 | $68.87 | 10,210 |
| 2024-09-25 | $68.97 | $68.97 | $67.47 | $67.68 | $67.68 | 3,329 |
| 2024-09-24 | $69.77 | $69.77 | $69.03 | $69.12 | $69.08 | 7,358 |
| 2024-09-23 | $69.12 | $69.30 | $68.56 | $69.18 | $69.14 | 10,969 |
| 2024-09-20 | $68.97 | $68.97 | $68.02 | $68.49 | $68.45 | 8,179 |
| 2024-09-19 | $69.46 | $69.46 | $68.31 | $69.41 | $69.37 | 5,289 |
| 2024-09-18 | $67.10 | $69.30 | $66.98 | $67.17 | $67.13 | 6,434 |
| 2024-09-17 | $67.12 | $67.90 | $66.60 | $67.12 | $67.08 | 8,323 |
| 2024-09-16 | $65.97 | $66.53 | $65.95 | $66.40 | $66.36 | 8,924 |
| 2024-09-13 | $64.00 | $65.61 | $64.00 | $65.51 | $65.47 | 8,992 |
| 2024-09-12 | $62.56 | $63.42 | $62.56 | $63.23 | $63.19 | 19,312 |
| 2024-09-11 | $60.82 | $62.35 | $59.75 | $62.28 | $62.24 | 5,604 |
| 2024-09-10 | $61.82 | $61.82 | $60.83 | $61.80 | $61.76 | 3,776 |
| 2024-09-09 | $62.01 | $62.80 | $61.96 | $62.10 | $62.06 | 5,141 |
| 2024-09-06 | $64.10 | $64.10 | $61.41 | $61.46 | $61.42 | 7,635 |
| 2024-09-05 | $63.80 | $64.09 | $63.18 | $63.18 | $63.14 | 4,367 |
| 2024-09-04 | $64.16 | $65.09 | $63.88 | $64.20 | $64.16 | 19,800 |
| 2024-09-03 | $66.38 | $66.38 | $64.18 | $64.56 | $64.52 | 31,983 |
| 2024-08-30 | $67.69 | $68.17 | $66.74 | $68.14 | $68.10 | 5,109 |
| 2024-08-29 | $67.68 | $68.11 | $67.07 | $67.17 | $67.13 | 26,438 |
| 2024-08-28 | $66.92 | $67.28 | $66.55 | $66.84 | $66.80 | 5,515 |
| 2024-08-27 | $67.24 | $67.71 | $67.03 | $67.51 | $67.47 | 24,305 |
| 2024-08-26 | $69.30 | $69.36 | $67.97 | $67.97 | $67.93 | 13,487 |
| 2024-08-23 | $66.53 | $68.48 | $66.53 | $68.48 | $68.43 | 10,092 |
| 2024-08-22 | $66.76 | $66.76 | $65.50 | $65.50 | $65.46 | 2,284 |
| 2024-08-21 | $65.40 | $66.48 | $65.22 | $66.48 | $66.48 | 7,373 |
| 2024-08-20 | $65.88 | $65.88 | $64.84 | $64.84 | $64.84 | 2,834 |
| 2024-08-19 | $65.07 | $65.95 | $65.07 | $65.95 | $65.95 | 3,844 |
| 2024-08-16 | $64.87 | $65.08 | $64.79 | $64.79 | $64.79 | 3,888 |
| 2024-08-15 | $64.31 | $65.18 | $64.31 | $64.79 | $64.79 | 8,823 |
| 2024-08-14 | $62.87 | $63.06 | $62.05 | $62.48 | $62.48 | 10,156 |
| 2024-08-13 | $61.74 | $62.58 | $61.52 | $62.57 | $62.57 | 10,337 |
| 2024-08-12 | $60.95 | $61.54 | $60.74 | $60.74 | $60.74 | 9,787 |
| 2024-08-09 | $62.08 | $62.08 | $61.36 | $61.66 | $61.66 | 7,313 |
| 2024-08-08 | $60.31 | $61.77 | $60.28 | $61.70 | $61.70 | 2,548 |
| 2024-08-07 | $61.90 | $61.90 | $59.12 | $59.26 | $59.26 | 10,589 |
| 2024-08-06 | $59.21 | $61.61 | $58.67 | $60.18 | $60.18 | 16,308 |
| 2024-08-05 | $56.36 | $60.37 | $56.26 | $58.95 | $58.95 | 60,910 |
| 2024-08-02 | $63.21 | $63.21 | $60.93 | $62.35 | $62.35 | 32,769 |
| 2024-08-01 | $69.43 | $69.63 | $65.22 | $66.03 | $66.03 | 27,614 |
| 2024-07-31 | $69.30 | $71.00 | $68.64 | $69.11 | $69.11 | 16,960 |
| 2024-07-30 | $68.20 | $68.74 | $67.72 | $68.25 | $68.25 | 8,059 |
| 2024-07-29 | $68.71 | $68.71 | $67.43 | $67.77 | $67.77 | 20,229 |
| 2024-07-26 | $67.22 | $68.30 | $66.85 | $68.06 | $68.06 | 12,170 |
| 2024-07-25 | $65.00 | $67.53 | $64.97 | $65.93 | $65.93 | 7,693 |
| 2024-07-24 | $66.49 | $67.03 | $64.72 | $64.73 | $64.73 | 14,428 |
| 2024-07-23 | $66.76 | $67.69 | $66.76 | $67.35 | $67.35 | 5,093 |
| 2024-07-22 | $66.00 | $67.20 | $65.00 | $67.13 | $67.13 | 18,458 |
| 2024-07-19 | $66.00 | $66.29 | $65.35 | $65.48 | $65.48 | 18,040 |
| 2024-07-18 | $67.89 | $69.60 | $66.20 | $66.59 | $66.59 | 14,166 |
| 2024-07-17 | $68.83 | $70.00 | $68.03 | $68.03 | $68.03 | 13,126 |
| 2024-07-16 | $67.46 | $70.13 | $67.40 | $70.05 | $70.05 | 29,323 |
| 2024-07-15 | $66.12 | $67.62 | $66.12 | $66.70 | $66.70 | 18,294 |
| 2024-07-12 | $65.60 | $66.60 | $65.39 | $66.01 | $66.01 | 22,689 |
| 2024-07-11 | $63.41 | $64.94 | $63.19 | $64.74 | $64.74 | 18,916 |
| 2024-07-10 | $60.73 | $61.79 | $60.73 | $61.79 | $61.79 | 4,603 |
| 2024-07-09 | $61.04 | $61.04 | $60.33 | $60.33 | $60.33 | 4,113 |
| 2024-07-08 | $61.43 | $61.95 | $61.02 | $61.15 | $61.15 | 12,837 |
| 2024-07-05 | $61.61 | $61.61 | $60.42 | $60.82 | $60.82 | 5,591 |
| 2024-07-03 | $61.74 | $62.27 | $61.55 | $61.66 | $61.66 | 14,942 |
| 2024-07-02 | $61.09 | $61.36 | $60.87 | $61.36 | $61.36 | 27,320 |
| 2024-07-01 | $62.64 | $62.78 | $60.86 | $60.92 | $60.92 | 48,617 |
| 2024-06-28 | $62.40 | $62.83 | $61.70 | $62.11 | $62.11 | 7,016 |
| 2024-06-27 | $61.61 | $61.92 | $61.61 | $61.92 | $61.92 | 3,260 |
| 2024-06-26 | $61.22 | $61.55 | $61.09 | $61.45 | $61.45 | 8,639 |
| 2024-06-25 | $62.93 | $62.93 | $61.73 | $61.90 | $61.82 | 3,793 |
| 2024-06-24 | $62.50 | $63.78 | $62.50 | $63.23 | $63.14 | 7,312 |
| 2024-06-21 | $61.30 | $62.40 | $61.30 | $62.40 | $62.31 | 3,301 |
| 2024-06-20 | $62.12 | $62.64 | $61.79 | $61.88 | $61.79 | 18,832 |
| 2024-06-18 | $62.40 | $62.48 | $61.85 | $62.33 | $62.24 | 8,417 |
| 2024-06-17 | $60.56 | $62.07 | $60.56 | $62.03 | $61.94 | 4,907 |
| 2024-06-14 | $61.72 | $61.72 | $60.25 | $60.96 | $60.87 | 3,125 |
| 2024-06-13 | $63.80 | $63.80 | $61.82 | $62.63 | $62.54 | 3,134 |
| 2024-06-12 | $63.84 | $64.70 | $63.29 | $63.35 | $63.26 | 14,339 |
| 2024-06-11 | $61.50 | $61.72 | $61.30 | $61.72 | $61.72 | 2,467 |
| 2024-06-10 | $60.91 | $62.30 | $60.86 | $62.20 | $62.20 | 7,055 |
| 2024-06-07 | $62.08 | $62.21 | $61.80 | $62.03 | $62.03 | 17,510 |
| 2024-06-06 | $62.92 | $63.34 | $62.76 | $62.96 | $62.96 | 3,933 |
| 2024-06-05 | $62.56 | $63.37 | $62.01 | $63.37 | $63.37 | 5,338 |
| 2024-06-04 | $63.25 | $63.25 | $62.00 | $62.04 | $62.04 | 9,234 |
| 2024-06-03 | $65.60 | $65.60 | $63.29 | $63.61 | $63.61 | 8,809 |
| 2024-05-31 | $64.04 | $64.78 | $63.17 | $64.78 | $64.78 | 3,652 |
| 2024-05-30 | $63.21 | $63.43 | $63.02 | $63.29 | $63.29 | 5,677 |
| 2024-05-29 | $63.21 | $63.21 | $62.02 | $62.08 | $62.08 | 4,130 |
| 2024-05-28 | $64.60 | $64.77 | $63.50 | $63.75 | $63.75 | 3,680 |
| 2024-05-24 | $64.18 | $64.61 | $63.91 | $64.60 | $64.60 | 20,447 |
| 2024-05-23 | $65.52 | $65.52 | $63.32 | $63.50 | $63.50 | 17,566 |
| 2024-05-22 | $66.08 | $66.08 | $64.93 | $65.13 | $65.13 | 4,736 |
| 2024-05-21 | $65.99 | $66.30 | $65.99 | $66.28 | $66.28 | 3,600 |
| 2024-05-20 | $66.49 | $66.55 | $66.43 | $66.48 | $66.48 | 4,437 |
| 2024-05-17 | $66.48 | $66.48 | $66.04 | $66.42 | $66.42 | 69,481 |
| 2024-05-16 | $66.87 | $67.09 | $66.41 | $66.41 | $66.41 | 39,203 |
| 2024-05-15 | $67.65 | $67.66 | $67.17 | $67.45 | $67.45 | 8,382 |
| 2024-05-14 | $66.56 | $66.80 | $66.04 | $66.55 | $66.55 | 2,446 |
| 2024-05-13 | $66.23 | $66.35 | $65.33 | $65.33 | $65.33 | 2,673 |
| 2024-05-10 | $65.85 | $65.85 | $65.22 | $65.44 | $65.44 | 8,862 |
| 2024-05-09 | $64.41 | $65.60 | $64.41 | $65.60 | $65.60 | 3,551 |
| 2024-05-08 | $64.01 | $64.34 | $63.94 | $64.30 | $64.30 | 13,725 |
| 2024-05-07 | $64.75 | $65.41 | $64.75 | $64.78 | $64.78 | 20,186 |
| 2024-05-06 | $63.87 | $64.45 | $63.75 | $64.44 | $64.44 | 7,721 |
| 2024-05-03 | $63.12 | $63.41 | $62.58 | $62.70 | $62.70 | 5,404 |
| 2024-05-02 | $61.01 | $61.65 | $60.00 | $61.44 | $61.44 | 28,218 |
| 2024-05-01 | $59.91 | $61.78 | $59.60 | $59.96 | $59.96 | 25,096 |
| 2024-04-30 | $61.47 | $61.47 | $59.89 | $59.89 | $59.89 | 3,870 |
| 2024-04-29 | $61.74 | $62.22 | $61.74 | $62.08 | $62.08 | 2,460 |
| 2024-04-26 | $61.75 | $61.75 | $61.41 | $61.43 | $61.43 | 1,574 |
| 2024-04-25 | $60.69 | $61.04 | $59.69 | $61.03 | $61.03 | 4,640 |
| 2024-04-24 | $61.64 | $61.86 | $60.83 | $61.60 | $61.60 | 12,925 |
| 2024-04-23 | $61.70 | $61.82 | $61.52 | $61.54 | $61.54 | 3,975 |
| 2024-04-22 | $59.05 | $60.70 | $59.05 | $60.05 | $60.05 | 9,600 |
| 2024-04-19 | $58.01 | $59.07 | $58.01 | $59.00 | $59.00 | 13,790 |
| 2024-04-18 | $59.01 | $59.67 | $58.32 | $58.53 | $58.53 | 7,758 |
| 2024-04-17 | $60.28 | $60.40 | $58.83 | $58.83 | $58.83 | 10,873 |
| 2024-04-16 | $59.92 | $60.09 | $59.02 | $59.84 | $59.84 | 8,026 |
| 2024-04-15 | $62.60 | $63.05 | $60.10 | $60.48 | $60.48 | 40,937 |
| 2024-04-12 | $63.10 | $63.17 | $61.39 | $61.73 | $61.73 | 42,767 |
| 2024-04-11 | $64.10 | $64.10 | $63.03 | $63.77 | $63.77 | 28,735 |
| 2024-04-10 | $64.17 | $64.59 | $63.30 | $63.73 | $63.73 | 21,065 |
| 2024-04-09 | $66.53 | $66.94 | $65.52 | $66.42 | $66.42 | 6,090 |
| 2024-04-08 | $66.19 | $66.50 | $65.89 | $66.26 | $66.26 | 8,762 |
| 2024-04-05 | $64.66 | $66.05 | $64.66 | $65.68 | $65.68 | 27,560 |
| 2024-04-04 | $67.89 | $67.89 | $64.44 | $64.65 | $64.65 | 52,570 |
| 2024-04-03 | $65.25 | $66.28 | $65.25 | $66.09 | $66.09 | 9,930 |
| 2024-04-02 | $66.31 | $66.31 | $65.28 | $65.71 | $65.71 | 27,647 |
| 2024-04-01 | $68.33 | $68.33 | $67.30 | $67.33 | $67.33 | 48,138 |
| 2024-03-28 | $67.95 | $68.79 | $67.95 | $68.31 | $68.31 | 17,753 |
| 2024-03-27 | $66.42 | $67.86 | $66.42 | $67.86 | $67.86 | 5,750 |
| 2024-03-26 | $66.38 | $66.38 | $65.59 | $65.59 | $65.59 | 10,788 |
| 2024-03-25 | $66.48 | $66.48 | $65.92 | $65.94 | $65.94 | 8,466 |
| 2024-03-22 | $67.08 | $67.08 | $65.77 | $65.86 | $65.86 | 14,999 |
| 2024-03-21 | $65.92 | $67.13 | $65.92 | $66.99 | $66.99 | 88,199 |
| 2024-03-20 | $63.46 | $65.54 | $63.46 | $65.44 | $65.44 | 7,475 |
| 2024-03-19 | $62.74 | $63.90 | $62.74 | $63.83 | $63.80 | 4,756 |
| 2024-03-18 | $63.37 | $63.50 | $62.93 | $62.93 | $62.90 | 6,307 |
| 2024-03-15 | $63.64 | $63.80 | $63.06 | $63.15 | $63.11 | 6,557 |
| 2024-03-14 | $64.30 | $64.30 | $62.58 | $63.32 | $63.29 | 13,349 |
| 2024-03-13 | $64.41 | $65.23 | $64.41 | $64.88 | $64.85 | 5,613 |
| 2024-03-12 | $63.94 | $64.52 | $63.45 | $64.44 | $64.41 | 13,512 |
| 2024-03-11 | $63.98 | $63.98 | $63.15 | $63.85 | $63.82 | 17,818 |
| 2024-03-08 | $65.66 | $66.00 | $64.12 | $64.45 | $64.42 | 21,077 |
| 2024-03-07 | $64.54 | $65.20 | $64.54 | $65.09 | $65.06 | 36,173 |
| 2024-03-06 | $63.97 | $64.06 | $63.56 | $63.89 | $63.85 | 3,304 |
| 2024-03-05 | $62.96 | $63.72 | $62.67 | $63.10 | $63.07 | 39,749 |
| 2024-03-04 | $63.85 | $64.05 | $63.38 | $63.46 | $63.43 | 64,056 |
| 2024-03-01 | $61.65 | $62.66 | $61.65 | $62.61 | $62.58 | 24,656 |
| 2024-02-29 | $61.46 | $61.92 | $61.22 | $61.78 | $61.75 | 7,159 |
| 2024-02-28 | $60.18 | $61.10 | $60.18 | $60.76 | $60.73 | 17,053 |
| 2024-02-27 | $60.51 | $60.80 | $60.51 | $60.78 | $60.75 | 13,854 |
| 2024-02-26 | $60.16 | $60.70 | $60.06 | $60.32 | $60.29 | 2,362 |
| 2024-02-23 | $60.18 | $60.80 | $60.14 | $60.48 | $60.45 | 11,443 |
| 2024-02-22 | $59.13 | $60.40 | $59.13 | $60.31 | $60.28 | 7,501 |
| 2024-02-21 | $58.24 | $58.56 | $57.80 | $58.54 | $58.51 | 1,917 |
| 2024-02-20 | $58.40 | $58.40 | $58.02 | $58.39 | $58.36 | 2,535 |
| 2024-02-16 | $59.81 | $60.45 | $59.21 | $59.21 | $59.18 | 4,060 |
| 2024-02-15 | $59.06 | $60.45 | $59.06 | $60.31 | $60.28 | 6,641 |
| 2024-02-14 | $57.59 | $58.37 | $57.02 | $58.26 | $58.23 | 11,361 |
| 2024-02-13 | $56.66 | $57.49 | $55.91 | $56.72 | $56.69 | 10,709 |
| 2024-02-12 | $58.59 | $60.00 | $58.59 | $59.63 | $59.60 | 16,262 |
| 2024-02-09 | $57.78 | $58.50 | $57.70 | $58.47 | $58.44 | 5,451 |
| 2024-02-08 | $56.60 | $57.70 | $56.60 | $57.70 | $57.67 | 11,896 |
| 2024-02-07 | $55.93 | $57.04 | $55.93 | $56.64 | $56.61 | 7,731 |
| 2024-02-06 | $55.71 | $56.11 | $55.71 | $56.10 | $56.07 | 3,289 |
| 2024-02-05 | $56.03 | $56.03 | $54.79 | $55.62 | $55.59 | 11,010 |
| 2024-02-02 | $56.21 | $57.27 | $55.80 | $56.95 | $56.92 | 24,382 |
| 2024-02-01 | $56.01 | $56.93 | $54.89 | $56.85 | $56.82 | 14,063 |
| 2024-01-31 | $57.39 | $57.80 | $55.49 | $55.61 | $55.58 | 9,355 |
| 2024-01-30 | $57.49 | $57.84 | $57.20 | $57.65 | $57.62 | 4,908 |
| 2024-01-29 | $56.76 | $57.86 | $56.72 | $57.86 | $57.83 | 5,205 |
| 2024-01-26 | $57.00 | $57.40 | $56.77 | $56.82 | $56.79 | 7,225 |
| 2024-01-25 | $57.00 | $57.00 | $56.20 | $56.63 | $56.60 | 8,343 |
| 2024-01-24 | $57.71 | $57.76 | $55.98 | $56.05 | $56.02 | 9,642 |
| 2024-01-23 | $57.83 | $58.00 | $56.47 | $56.81 | $56.78 | 16,717 |
| 2024-01-22 | $56.63 | $57.40 | $56.63 | $57.23 | $57.20 | 20,810 |
| 2024-01-19 | $55.06 | $56.00 | $54.60 | $55.88 | $55.85 | 38,388 |
| 2024-01-18 | $54.60 | $54.91 | $53.83 | $54.83 | $54.80 | 8,031 |
| 2024-01-17 | $53.66 | $54.39 | $53.47 | $54.03 | $54.00 | 18,682 |
| 2024-01-16 | $54.71 | $55.15 | $54.21 | $54.73 | $54.71 | 12,772 |
| 2024-01-12 | $56.51 | $56.66 | $55.34 | $55.53 | $55.50 | 27,751 |
| 2024-01-11 | $54.60 | $55.60 | $54.60 | $55.60 | $55.57 | 3,487 |
| 2024-01-10 | $55.72 | $56.05 | $55.38 | $55.93 | $55.90 | 6,133 |
| 2024-01-09 | $55.39 | $55.91 | $55.10 | $55.61 | $55.58 | 24,914 |
| 2024-01-08 | $54.80 | $56.34 | $54.80 | $56.34 | $56.31 | 20,924 |
| 2024-01-05 | $54.12 | $55.55 | $54.00 | $54.92 | $54.89 | 14,823 |
| 2024-01-04 | $54.64 | $55.29 | $54.54 | $54.64 | $54.61 | 33,878 |
| 2024-01-03 | $56.15 | $56.15 | $54.77 | $54.80 | $54.77 | 52,904 |
| 2024-01-02 | $57.01 | $58.13 | $56.89 | $57.39 | $57.36 | 371,423 |
| 2023-12-29 | $58.74 | $58.86 | $57.87 | $57.89 | $57.86 | 35,963 |
| 2023-12-28 | $58.70 | $59.26 | $58.57 | $58.97 | $58.94 | 15,976 |
| 2023-12-27 | $59.18 | $59.27 | $58.76 | $59.12 | $59.09 | 9,036 |
| 2023-12-26 | $58.30 | $59.31 | $58.18 | $59.07 | $59.04 | 14,274 |
| 2023-12-22 | $58.07 | $58.75 | $57.68 | $58.16 | $58.13 | 27,378 |
| 2023-12-21 | $57.19 | $57.81 | $56.76 | $57.81 | $57.78 | 163,964 |
| 2023-12-20 | $57.79 | $58.65 | $56.26 | $56.26 | $56.23 | 36,409 |
| 2023-12-19 | $57.27 | $58.24 | $57.27 | $58.24 | $58.06 | 10,207 |
| 2023-12-18 | $57.12 | $57.30 | $56.52 | $56.81 | $56.63 | 32,218 |
| 2023-12-15 | $57.80 | $57.80 | $56.39 | $56.68 | $56.50 | 12,511 |
| 2023-12-14 | $56.38 | $58.03 | $56.38 | $57.67 | $57.48 | 30,474 |
| 2023-12-13 | $52.43 | $55.12 | $51.99 | $55.11 | $54.94 | 20,385 |
| 2023-12-12 | $52.55 | $52.83 | $52.14 | $52.43 | $52.26 | 6,189 |
| 2023-12-11 | $52.09 | $52.73 | $52.07 | $52.65 | $52.48 | 6,174 |
| 2023-12-08 | $51.45 | $52.47 | $51.45 | $52.11 | $52.11 | 8,498 |
| 2023-12-07 | $51.16 | $51.67 | $51.12 | $51.67 | $51.67 | 5,856 |
| 2023-12-06 | $52.14 | $52.60 | $51.06 | $51.11 | $51.11 | 172,648 |
| 2023-12-05 | $52.36 | $52.36 | $51.30 | $51.32 | $51.32 | 10,535 |
| 2023-12-04 | $51.62 | $52.83 | $51.62 | $52.71 | $52.71 | 31,342 |
| 2023-12-01 | $49.79 | $51.95 | $49.78 | $51.91 | $51.91 | 46,969 |
| 2023-11-30 | $49.20 | $49.59 | $49.03 | $49.57 | $49.57 | 9,578 |
| 2023-11-29 | $49.28 | $49.97 | $48.91 | $49.05 | $49.05 | 7,355 |
| 2023-11-28 | $49.15 | $49.30 | $48.59 | $48.65 | $48.65 | 10,201 |
| 2023-11-27 | $49.15 | $49.52 | $48.90 | $49.33 | $49.33 | 36,779 |
| 2023-11-24 | $49.48 | $49.58 | $49.38 | $49.47 | $49.47 | 53,729 |
| 2023-11-22 | $49.21 | $49.34 | $48.90 | $49.08 | $49.08 | 85,011 |
| 2023-11-21 | $48.69 | $48.73 | $48.47 | $48.47 | $48.47 | 13,901 |
| 2023-11-20 | $48.61 | $49.16 | $48.50 | $49.00 | $49.00 | 17,707 |
| 2023-11-17 | $48.33 | $48.65 | $48.33 | $48.57 | $48.57 | 13,075 |
| 2023-11-16 | $48.57 | $48.79 | $47.53 | $47.76 | $47.76 | 23,039 |
| 2023-11-15 | $48.53 | $49.79 | $48.53 | $48.80 | $48.80 | 16,814 |
| 2023-11-14 | $46.80 | $48.52 | $46.80 | $48.35 | $48.35 | 18,892 |
| 2023-11-13 | $44.62 | $45.09 | $44.55 | $44.90 | $44.90 | 2,439 |
| 2023-11-10 | $44.25 | $45.00 | $44.21 | $45.00 | $45.00 | 2,651 |
| 2023-11-09 | $45.45 | $45.45 | $43.88 | $43.98 | $43.98 | 7,450 |
| 2023-11-08 | $45.16 | $45.16 | $44.85 | $44.94 | $44.94 | 6,317 |
| 2023-11-07 | $45.37 | $45.53 | $45.33 | $45.38 | $45.38 | 3,495 |
| 2023-11-06 | $45.81 | $45.95 | $45.60 | $45.69 | $45.69 | 7,736 |
| 2023-11-03 | $45.87 | $46.95 | $45.87 | $46.57 | $46.57 | 30,117 |
| 2023-11-02 | $43.97 | $44.80 | $43.97 | $44.80 | $44.80 | 9,629 |
| 2023-11-01 | $42.34 | $43.00 | $42.18 | $42.98 | $42.98 | 6,648 |
| 2023-10-31 | $41.84 | $42.60 | $41.84 | $42.47 | $42.47 | 4,919 |
| 2023-10-30 | $41.70 | $41.76 | $41.04 | $41.75 | $41.75 | 8,729 |
| 2023-10-27 | $42.10 | $42.10 | $40.97 | $41.04 | $41.04 | 5,223 |
| 2023-10-26 | $42.32 | $42.71 | $41.98 | $42.23 | $42.23 | 1,717 |
| 2023-10-25 | $42.64 | $42.64 | $41.83 | $41.83 | $41.83 | 6,110 |
| 2023-10-24 | $43.16 | $43.70 | $42.88 | $43.23 | $43.23 | 6,866 |
| 2023-10-23 | $43.20 | $43.42 | $42.63 | $42.65 | $42.65 | 2,975 |
| 2023-10-20 | $44.50 | $44.50 | $43.50 | $43.53 | $43.53 | 4,554 |
| 2023-10-19 | $45.63 | $46.15 | $44.23 | $44.52 | $44.52 | 15,429 |
| 2023-10-18 | $47.24 | $47.24 | $45.93 | $45.96 | $45.96 | 4,556 |
| 2023-10-17 | $46.39 | $48.51 | $46.39 | $48.04 | $48.04 | 5,677 |
| 2023-10-16 | $46.36 | $47.07 | $46.36 | $46.97 | $46.97 | 10,130 |
| 2023-10-13 | $46.22 | $46.22 | $45.21 | $45.45 | $45.45 | 2,363 |
| 2023-10-12 | $46.81 | $46.81 | $45.49 | $46.02 | $46.02 | 4,943 |
| 2023-10-11 | $47.98 | $47.98 | $47.20 | $47.88 | $47.88 | 4,816 |
| 2023-10-10 | $46.93 | $48.18 | $46.93 | $47.59 | $47.59 | 5,021 |
| 2023-10-09 | $45.64 | $46.89 | $45.56 | $46.70 | $46.70 | 13,120 |
| 2023-10-06 | $45.12 | $46.55 | $44.85 | $46.06 | $46.06 | 6,511 |
| 2023-10-05 | $45.55 | $45.74 | $44.95 | $45.33 | $45.33 | 4,067 |
| 2023-10-04 | $45.04 | $45.56 | $44.43 | $45.56 | $45.56 | 12,024 |
| 2023-10-03 | $45.98 | $46.25 | $44.74 | $45.08 | $45.08 | 63,749 |
| 2023-10-02 | $47.56 | $47.76 | $46.36 | $46.58 | $46.58 | 49,506 |
| 2023-09-29 | $48.87 | $48.95 | $47.76 | $47.86 | $47.86 | 8,023 |
| 2023-09-28 | $47.84 | $48.54 | $47.84 | $48.21 | $48.21 | 4,727 |
| 2023-09-27 | $47.14 | $47.50 | $47.14 | $47.19 | $47.19 | 4,276 |
| 2023-09-26 | $47.63 | $47.91 | $46.74 | $46.75 | $46.75 | 17,828 |
| 2023-09-25 | $47.25 | $48.34 | $47.25 | $48.19 | $48.19 | 3,826 |
| 2023-09-22 | $48.13 | $48.21 | $47.67 | $47.67 | $47.67 | 2,950 |
| 2023-09-21 | $49.00 | $49.00 | $47.85 | $47.85 | $47.85 | 2,340 |
| 2023-09-20 | $50.80 | $50.91 | $49.57 | $49.57 | $49.57 | 5,705 |
| 2023-09-19 | $50.03 | $50.27 | $50.02 | $50.27 | $50.22 | 977 |
| 2023-09-18 | $50.21 | $50.47 | $50.21 | $50.47 | $50.41 | 1,205 |
| 2023-09-15 | $50.53 | $50.57 | $50.38 | $50.54 | $50.48 | 1,864 |
| 2023-09-14 | $51.20 | $51.61 | $51.20 | $51.61 | $51.55 | 2,059 |
| 2023-09-13 | $50.88 | $50.88 | $50.10 | $50.46 | $50.40 | 5,957 |
| 2023-09-12 | $51.00 | $51.00 | $51.00 | $51.00 | $50.94 | 369 |
| 2023-09-11 | $51.34 | $51.53 | $50.97 | $50.98 | $50.92 | 2,095 |
| 2023-09-08 | $50.69 | $51.18 | $50.69 | $50.90 | $50.84 | 13,779 |
| 2023-09-07 | $51.30 | $51.51 | $50.70 | $50.95 | $50.89 | 5,470 |
| 2023-09-06 | $52.33 | $52.80 | $51.61 | $51.93 | $51.87 | 6,799 |
| 2023-09-05 | $53.79 | $53.79 | $52.29 | $52.29 | $52.23 | 14,462 |
| 2023-09-01 | $54.40 | $54.84 | $54.40 | $54.78 | $54.72 | 25,468 |
| 2023-08-31 | $54.26 | $54.26 | $53.85 | $53.85 | $53.79 | 15,859 |
| 2023-08-30 | $53.59 | $54.10 | $53.59 | $53.76 | $53.70 | 5,702 |
| 2023-08-29 | $52.70 | $53.46 | $52.59 | $53.46 | $53.40 | 2,752 |
| 2023-08-28 | $51.47 | $52.45 | $51.47 | $52.07 | $52.01 | 12,223 |
| 2023-08-25 | $51.29 | $51.47 | $50.26 | $51.17 | $51.11 | 1,896 |
| 2023-08-24 | $52.21 | $52.21 | $50.92 | $50.92 | $50.86 | 2,380 |
| 2023-08-23 | $50.83 | $51.90 | $50.83 | $51.81 | $51.76 | 2,999 |
| 2023-08-22 | $51.47 | $51.47 | $50.74 | $50.84 | $50.78 | 1,662 |
| 2023-08-21 | $51.58 | $51.58 | $50.52 | $51.27 | $51.21 | 7,720 |
| 2023-08-18 | $50.22 | $51.36 | $50.19 | $51.16 | $51.10 | 13,581 |
| 2023-08-17 | $52.65 | $52.66 | $50.97 | $50.97 | $50.91 | 19,889 |
| 2023-08-16 | $53.32 | $53.32 | $52.24 | $52.24 | $52.18 | 5,883 |
| 2023-08-15 | $54.17 | $54.17 | $53.22 | $53.31 | $53.25 | 4,237 |
| 2023-08-14 | $54.02 | $54.72 | $54.02 | $54.72 | $54.66 | 2,549 |
| 2023-08-11 | $54.20 | $54.71 | $54.20 | $54.52 | $54.46 | 3,336 |
| 2023-08-10 | $55.85 | $55.85 | $54.52 | $54.63 | $54.57 | 2,850 |
| 2023-08-09 | $55.37 | $55.37 | $54.52 | $54.75 | $54.69 | 6,746 |
| 2023-08-08 | $55.15 | $55.39 | $54.51 | $55.39 | $55.33 | 8,840 |
| 2023-08-07 | $56.09 | $56.45 | $56.09 | $56.43 | $56.37 | 7,434 |
| 2023-08-04 | $55.44 | $56.54 | $55.44 | $55.44 | $55.44 | 4,586 |
| 2023-08-03 | $55.30 | $55.76 | $54.78 | $55.55 | $55.55 | 24,595 |
| 2023-08-02 | $56.17 | $56.31 | $55.65 | $55.98 | $55.98 | 8,867 |
| 2023-08-01 | $57.01 | $57.25 | $56.61 | $57.25 | $57.25 | 4,561 |
| 2023-07-31 | $57.35 | $57.62 | $57.15 | $57.59 | $57.59 | 13,976 |
| 2023-07-28 | $57.25 | $57.36 | $56.92 | $57.00 | $57.00 | 11,402 |
| 2023-07-27 | $58.08 | $58.08 | $56.09 | $56.09 | $56.09 | 4,718 |
| 2023-07-26 | $56.73 | $57.80 | $56.73 | $57.46 | $57.46 | 5,738 |
| 2023-07-25 | $56.47 | $57.42 | $56.47 | $56.98 | $56.98 | 2,541 |
| 2023-07-24 | $56.76 | $57.01 | $56.51 | $56.74 | $56.74 | 2,798 |
| 2023-07-21 | $56.92 | $57.13 | $56.64 | $56.64 | $56.64 | 5,075 |
| 2023-07-20 | $57.66 | $57.66 | $56.54 | $56.92 | $56.92 | 2,937 |
| 2023-07-19 | $57.50 | $57.80 | $57.23 | $57.58 | $57.58 | 9,883 |
| 2023-07-18 | $56.50 | $57.20 | $56.50 | $57.13 | $57.13 | 18,301 |
| 2023-07-17 | $55.33 | $56.28 | $55.33 | $56.09 | $56.09 | 11,185 |
| 2023-07-14 | $56.46 | $56.46 | $55.08 | $55.37 | $55.37 | 9,246 |
| 2023-07-13 | $56.00 | $56.53 | $56.00 | $56.46 | $56.46 | 21,367 |
| 2023-07-12 | $56.45 | $56.45 | $55.75 | $55.84 | $55.84 | 5,716 |
| 2023-07-11 | $54.30 | $55.15 | $54.12 | $55.08 | $55.08 | 3,661 |
| 2023-07-10 | $52.53 | $53.89 | $52.53 | $53.89 | $53.89 | 9,526 |
| 2023-07-07 | $51.68 | $53.32 | $51.68 | $52.56 | $52.56 | 6,125 |
| 2023-07-06 | $51.83 | $51.83 | $50.81 | $51.65 | $51.65 | 8,154 |
| 2023-07-05 | $53.02 | $53.13 | $52.82 | $52.82 | $52.82 | 9,614 |
| 2023-07-03 | $53.44 | $53.98 | $53.37 | $53.79 | $53.79 | 28,817 |
| 2023-06-30 | $53.50 | $53.81 | $53.10 | $53.42 | $53.42 | 11,298 |
| 2023-06-29 | $51.40 | $52.71 | $51.40 | $52.71 | $52.71 | 4,279 |
| 2023-06-28 | $51.28 | $51.52 | $50.93 | $51.50 | $51.50 | 5,245 |
| 2023-06-27 | $50.64 | $51.60 | $50.64 | $51.52 | $51.52 | 4,743 |
| 2023-06-26 | $49.16 | $50.36 | $49.16 | $49.93 | $49.93 | 11,433 |
| 2023-06-23 | $49.15 | $49.79 | $49.07 | $49.11 | $49.11 | 10,043 |
| 2023-06-22 | $50.40 | $50.40 | $50.00 | $50.28 | $50.28 | 2,629 |
| 2023-06-21 | $50.59 | $51.05 | $50.37 | $50.86 | $50.86 | 13,774 |
| 2023-06-20 | $51.42 | $51.42 | $50.76 | $51.20 | $51.20 | 1,432 |
| 2023-06-16 | $52.73 | $52.73 | $51.62 | $51.92 | $51.92 | 22,911 |
| 2023-06-15 | $51.17 | $52.37 | $51.15 | $52.37 | $52.37 | 13,021 |
| 2023-06-14 | $52.40 | $52.67 | $51.02 | $51.39 | $51.39 | 11,442 |
| 2023-06-13 | $51.46 | $52.36 | $51.44 | $52.04 | $52.04 | 17,699 |
| 2023-06-12 | $50.66 | $51.12 | $50.29 | $51.02 | $51.02 | 15,539 |
| 2023-06-09 | $51.18 | $51.18 | $50.27 | $50.43 | $50.43 | 3,790 |
| 2023-06-08 | $51.45 | $51.50 | $50.60 | $51.09 | $51.09 | 7,435 |
| 2023-06-07 | $50.51 | $51.72 | $50.33 | $51.55 | $51.55 | 20,740 |
| 2023-06-06 | $48.63 | $50.11 | $48.63 | $50.04 | $50.04 | 21,521 |
| 2023-06-05 | $48.89 | $48.89 | $47.56 | $48.03 | $48.03 | 20,800 |
| 2023-06-02 | $47.15 | $49.07 | $47.15 | $49.05 | $49.05 | 24,572 |
| 2023-06-01 | $45.00 | $46.25 | $45.00 | $46.08 | $46.08 | 10,344 |
| 2023-05-31 | $46.41 | $46.41 | $44.80 | $45.41 | $45.41 | 33,939 |
| 2023-05-30 | $47.00 | $47.09 | $46.27 | $46.67 | $46.67 | 4,841 |
| 2023-05-26 | $45.90 | $46.80 | $45.90 | $46.74 | $46.74 | 5,564 |
| 2023-05-25 | $45.78 | $46.03 | $45.32 | $45.84 | $45.84 | 5,121 |
| 2023-05-24 | $46.18 | $46.18 | $45.73 | $45.88 | $45.88 | 8,196 |
| 2023-05-23 | $47.50 | $47.76 | $46.85 | $46.85 | $46.85 | 10,431 |
| 2023-05-22 | $47.58 | $47.90 | $47.35 | $47.76 | $47.76 | 8,106 |
| 2023-05-19 | $48.53 | $48.53 | $47.03 | $47.32 | $47.32 | 6,426 |
| 2023-05-18 | $47.41 | $48.22 | $47.22 | $48.17 | $48.17 | 15,264 |
| 2023-05-17 | $46.21 | $47.49 | $46.21 | $47.41 | $47.41 | 7,604 |
| 2023-05-16 | $46.41 | $46.41 | $45.76 | $45.76 | $45.76 | 21,484 |
| 2023-05-15 | $46.82 | $47.40 | $46.79 | $47.12 | $47.12 | 4,937 |
| 2023-05-12 | $46.30 | $46.44 | $45.86 | $46.43 | $46.43 | 4,812 |
| 2023-05-11 | $46.43 | $46.43 | $46.18 | $46.43 | $46.43 | 4,363 |
| 2023-05-10 | $47.92 | $47.92 | $46.33 | $47.06 | $47.06 | 25,584 |
| 2023-05-09 | $46.87 | $46.91 | $46.87 | $46.91 | $46.91 | 336 |
| 2023-05-08 | $47.63 | $47.63 | $47.05 | $47.26 | $47.26 | 22,061 |
| 2023-05-05 | $46.91 | $47.80 | $46.91 | $47.49 | $47.49 | 16,024 |
| 2023-05-04 | $45.99 | $45.99 | $45.20 | $45.64 | $45.64 | 14,508 |
| 2023-05-03 | $47.68 | $48.76 | $47.23 | $47.23 | $47.23 | 4,879 |
| 2023-05-02 | $48.30 | $48.30 | $46.30 | $47.36 | $47.36 | 12,515 |
| 2023-05-01 | $48.55 | $49.49 | $48.55 | $48.72 | $48.72 | 6,751 |
| 2023-04-28 | $47.80 | $48.80 | $47.80 | $48.78 | $48.78 | 12,775 |
| 2023-04-27 | $46.71 | $47.88 | $46.55 | $47.85 | $47.85 | 3,355 |
| 2023-04-26 | $47.06 | $47.39 | $46.33 | $46.53 | $46.53 | 5,292 |
| 2023-04-25 | $48.20 | $48.39 | $47.31 | $47.31 | $47.31 | 9,859 |
| 2023-04-24 | $48.96 | $49.20 | $48.96 | $49.20 | $49.20 | 6,804 |
| 2023-04-21 | $49.48 | $49.48 | $48.80 | $49.21 | $49.21 | 2,512 |
| 2023-04-20 | $49.60 | $49.60 | $49.01 | $49.26 | $49.26 | 16,513 |
| 2023-04-19 | $49.13 | $49.78 | $48.95 | $49.59 | $49.59 | 3,115 |
| 2023-04-18 | $50.00 | $50.00 | $49.15 | $49.51 | $49.51 | 3,020 |
| 2023-04-17 | $48.94 | $49.62 | $48.88 | $49.62 | $49.62 | 2,628 |
| 2023-04-14 | $49.56 | $49.68 | $48.44 | $48.87 | $48.87 | 4,954 |
| 2023-04-13 | $48.74 | $49.62 | $48.74 | $49.45 | $49.45 | 10,169 |
| 2023-04-12 | $50.12 | $50.12 | $48.72 | $48.72 | $48.72 | 13,527 |
| 2023-04-11 | $48.83 | $49.63 | $48.83 | $49.29 | $49.29 | 6,152 |
| 2023-04-10 | $46.93 | $48.40 | $46.93 | $48.40 | $48.40 | 10,120 |
| 2023-04-06 | $47.26 | $47.50 | $46.91 | $47.33 | $47.33 | 14,395 |
| 2023-04-05 | $47.66 | $47.71 | $46.92 | $47.47 | $47.47 | 14,407 |
| 2023-04-04 | $50.18 | $50.18 | $47.63 | $48.11 | $48.11 | 27,846 |
| 2023-04-03 | $50.05 | $50.36 | $49.17 | $49.90 | $49.90 | 56,535 |
| 2023-03-31 | $48.86 | $49.94 | $48.84 | $49.94 | $49.94 | 19,215 |
| 2023-03-30 | $48.76 | $49.01 | $47.96 | $48.24 | $48.24 | 6,160 |
| 2023-03-29 | $47.74 | $48.00 | $47.36 | $47.93 | $47.93 | 10,209 |
| 2023-03-28 | $46.94 | $46.94 | $46.51 | $46.82 | $46.82 | 1,477 |
| 2023-03-27 | $46.71 | $47.01 | $46.15 | $46.63 | $46.63 | 22,888 |
| 2023-03-24 | $44.28 | $45.76 | $43.67 | $45.76 | $45.76 | 11,825 |
| 2023-03-23 | $46.13 | $46.89 | $44.43 | $45.10 | $45.10 | 38,935 |
| 2023-03-22 | $47.57 | $47.99 | $45.45 | $45.45 | $45.45 | 8,358 |
| 2023-03-21 | $47.80 | $48.25 | $47.74 | $47.99 | $47.86 | 14,428 |
| 2023-03-20 | $45.67 | $47.00 | $45.67 | $46.34 | $46.22 | 29,665 |
| 2023-03-17 | $46.14 | $46.14 | $44.62 | $44.86 | $44.74 | 27,031 |
| 2023-03-16 | $44.83 | $47.17 | $44.53 | $46.99 | $46.87 | 24,177 |
| 2023-03-15 | $45.61 | $45.96 | $44.26 | $45.75 | $45.63 | 29,825 |
| 2023-03-14 | $48.12 | $48.74 | $46.91 | $47.86 | $47.74 | 7,949 |
| 2023-03-13 | $46.41 | $47.20 | $45.20 | $46.18 | $46.06 | 42,579 |
| 2023-03-10 | $50.25 | $50.25 | $47.22 | $47.87 | $47.74 | 38,937 |
| 2023-03-09 | $53.42 | $53.50 | $50.82 | $50.84 | $50.70 | 17,545 |
| 2023-03-08 | $53.27 | $53.80 | $52.78 | $53.40 | $53.26 | 10,933 |
| 2023-03-07 | $54.55 | $54.86 | $53.31 | $53.32 | $53.18 | 6,965 |
| 2023-03-06 | $55.92 | $55.93 | $54.62 | $54.62 | $54.48 | 6,702 |
| 2023-03-03 | $55.10 | $56.04 | $54.94 | $55.96 | $55.81 | 7,877 |
| 2023-03-02 | $53.59 | $54.84 | $53.59 | $54.71 | $54.57 | 4,015 |
| 2023-03-01 | $53.90 | $54.45 | $53.79 | $54.27 | $54.13 | 5,212 |
| 2023-02-28 | $54.09 | $54.90 | $54.09 | $54.10 | $53.96 | 6,778 |
| 2023-02-27 | $54.64 | $54.88 | $54.15 | $54.19 | $54.05 | 2,982 |
| 2023-02-24 | $53.49 | $54.16 | $52.99 | $54.05 | $53.90 | 8,512 |
| 2023-02-23 | $55.25 | $55.25 | $53.46 | $54.73 | $54.59 | 2,797 |
| 2023-02-22 | $54.51 | $54.89 | $54.13 | $54.26 | $54.11 | 3,683 |
| 2023-02-21 | $55.68 | $55.81 | $54.12 | $54.13 | $53.98 | 10,698 |
| 2023-02-17 | $56.43 | $57.00 | $56.00 | $56.90 | $56.75 | 5,386 |
| 2023-02-16 | $56.54 | $58.25 | $56.54 | $57.14 | $56.99 | 6,609 |
| 2023-02-15 | $56.45 | $57.91 | $56.45 | $57.90 | $57.75 | 12,696 |
| 2023-02-14 | $57.71 | $57.72 | $56.39 | $57.25 | $57.10 | 6,105 |
| 2023-02-13 | $55.98 | $57.09 | $55.98 | $57.09 | $56.94 | 2,909 |
| 2023-02-10 | $55.23 | $55.79 | $55.06 | $55.79 | $55.64 | 6,606 |
| 2023-02-09 | $57.54 | $57.78 | $55.25 | $55.52 | $55.37 | 8,899 |
| 2023-02-08 | $57.68 | $57.92 | $56.86 | $56.98 | $56.82 | 9,609 |
| 2023-02-07 | $57.14 | $58.50 | $56.51 | $58.31 | $58.16 | 12,152 |
| 2023-02-06 | $58.25 | $58.25 | $57.12 | $57.51 | $57.36 | 18,078 |
| 2023-02-03 | $58.77 | $59.59 | $58.36 | $58.81 | $58.65 | 7,477 |
| 2023-02-02 | $58.91 | $60.05 | $58.83 | $59.59 | $59.43 | 57,015 |
| 2023-02-01 | $56.67 | $58.90 | $56.10 | $58.25 | $58.10 | 19,741 |
| 2023-01-31 | $54.63 | $56.37 | $54.63 | $56.37 | $56.22 | 17,680 |
| 2023-01-30 | $54.41 | $54.93 | $53.90 | $53.90 | $53.75 | 6,523 |
| 2023-01-27 | $54.24 | $55.39 | $54.24 | $55.12 | $54.98 | 8,099 |
| 2023-01-26 | $54.51 | $54.75 | $53.69 | $54.67 | $54.53 | 8,178 |
| 2023-01-25 | $52.84 | $53.88 | $52.32 | $53.80 | $53.66 | 10,236 |
| 2023-01-24 | $53.58 | $54.01 | $53.21 | $53.57 | $53.43 | 3,397 |
| 2023-01-23 | $52.86 | $54.10 | $52.86 | $53.97 | $53.83 | 14,328 |
| 2023-01-20 | $51.30 | $52.64 | $50.75 | $52.64 | $52.50 | 33,584 |
| 2023-01-19 | $51.36 | $51.47 | $50.67 | $51.00 | $50.86 | 14,773 |
| 2023-01-18 | $54.00 | $54.51 | $52.00 | $52.00 | $51.86 | 12,784 |
| 2023-01-17 | $53.63 | $54.00 | $53.38 | $53.47 | $53.33 | 13,386 |
| 2023-01-13 | $52.99 | $53.79 | $52.99 | $53.63 | $53.49 | 16,433 |
| 2023-01-12 | $51.91 | $53.16 | $51.88 | $53.16 | $53.02 | 11,120 |
| 2023-01-11 | $51.47 | $52.22 | $51.47 | $52.22 | $52.08 | 23,701 |
| 2023-01-10 | $49.92 | $50.96 | $49.70 | $50.96 | $50.83 | 103,404 |
| 2023-01-09 | $50.52 | $51.08 | $49.99 | $49.99 | $49.86 | 13,623 |
| 2023-01-06 | $48.45 | $50.14 | $48.45 | $49.99 | $49.86 | 139,807 |
| 2023-01-05 | $48.15 | $48.15 | $47.10 | $47.62 | $47.49 | 18,446 |
| 2023-01-04 | $47.85 | $49.03 | $47.85 | $48.66 | $48.53 | 27,788 |
| 2023-01-03 | $48.04 | $48.75 | $46.64 | $47.21 | $47.09 | 242,460 |
| 2022-12-30 | $47.34 | $47.80 | $47.05 | $47.66 | $47.53 | 18,815 |
| 2022-12-29 | $47.47 | $48.29 | $47.47 | $48.13 | $48.00 | 8,766 |
| 2022-12-28 | $47.99 | $47.99 | $46.24 | $46.24 | $46.12 | 19,810 |
| 2022-12-27 | $47.95 | $48.34 | $47.66 | $48.03 | $47.90 | 4,334 |
| 2022-12-23 | $47.51 | $48.00 | $47.48 | $47.95 | $47.82 | 7,472 |
| 2022-12-22 | $47.89 | $47.89 | $45.85 | $47.31 | $47.19 | 162,299 |
| 2022-12-21 | $47.63 | $48.80 | $47.63 | $48.61 | $48.26 | 36,653 |
| 2022-12-20 | $46.66 | $47.28 | $46.66 | $46.89 | $46.55 | 24,906 |
| 2022-12-19 | $47.48 | $47.60 | $46.05 | $46.43 | $46.09 | 5,906 |
| 2022-12-16 | $47.58 | $47.94 | $46.84 | $47.50 | $47.16 | 10,247 |
| 2022-12-15 | $49.65 | $49.70 | $48.24 | $48.55 | $48.20 | 18,126 |
| 2022-12-14 | $51.10 | $52.06 | $50.56 | $50.85 | $50.48 | 15,230 |
| 2022-12-13 | $53.03 | $53.65 | $50.95 | $51.29 | $50.92 | 44,571 |
| 2022-12-12 | $49.69 | $50.72 | $49.62 | $50.70 | $50.33 | 9,268 |
| 2022-12-09 | $50.26 | $50.79 | $49.65 | $49.65 | $49.65 | 6,644 |
| 2022-12-08 | $50.56 | $51.36 | $50.56 | $50.75 | $50.75 | 4,681 |
| 2022-12-07 | $49.88 | $50.60 | $49.88 | $50.02 | $50.02 | 10,404 |
| 2022-12-06 | $51.02 | $51.02 | $49.38 | $50.20 | $50.20 | 25,939 |
| 2022-12-05 | $53.28 | $53.28 | $50.98 | $51.39 | $51.39 | 9,896 |
| 2022-12-02 | $52.80 | $54.48 | $52.80 | $54.06 | $54.06 | 9,876 |
| 2022-12-01 | $54.79 | $54.79 | $53.74 | $54.00 | $54.00 | 5,342 |
| 2022-11-30 | $51.93 | $54.12 | $50.98 | $54.10 | $54.10 | 55,826 |
| 2022-11-29 | $51.55 | $52.13 | $51.55 | $51.80 | $51.80 | 7,471 |
| 2022-11-28 | $52.55 | $52.88 | $51.25 | $51.54 | $51.54 | 8,400 |
| 2022-11-25 | $53.05 | $53.67 | $53.05 | $53.47 | $53.47 | 5,111 |
| 2022-11-23 | $53.05 | $53.43 | $52.67 | $53.03 | $53.03 | 5,821 |
| 2022-11-22 | $51.93 | $53.00 | $51.67 | $52.97 | $52.97 | 7,300 |
| 2022-11-21 | $51.05 | $51.41 | $50.81 | $51.28 | $51.28 | 7,479 |
| 2022-11-18 | $51.98 | $51.98 | $51.34 | $51.49 | $51.49 | 4,736 |
| 2022-11-17 | $50.08 | $50.90 | $49.63 | $50.85 | $50.85 | 28,892 |
| 2022-11-16 | $52.44 | $52.44 | $51.24 | $51.48 | $51.48 | 15,737 |
| 2022-11-15 | $53.07 | $53.79 | $52.53 | $52.99 | $52.99 | 26,375 |
| 2022-11-14 | $52.01 | $52.63 | $51.43 | $51.49 | $51.49 | 19,401 |
| 2022-11-11 | $52.29 | $53.25 | $52.21 | $52.44 | $52.44 | 13,492 |
| 2022-11-10 | $49.94 | $51.84 | $49.94 | $51.81 | $51.81 | 43,361 |
| 2022-11-09 | $47.78 | $47.90 | $46.31 | $46.54 | $46.54 | 10,600 |
| 2022-11-08 | $48.42 | $49.59 | $47.78 | $48.61 | $48.61 | 21,086 |
| 2022-11-07 | $48.16 | $48.43 | $47.24 | $48.38 | $48.38 | 5,513 |
| 2022-11-04 | $47.35 | $47.91 | $46.18 | $47.57 | $47.57 | 16,160 |
| 2022-11-03 | $45.23 | $46.59 | $44.44 | $46.01 | $46.01 | 166,596 |
| 2022-11-02 | $48.81 | $49.55 | $46.24 | $46.27 | $46.27 | 40,670 |
| 2022-11-01 | $50.50 | $50.50 | $48.64 | $49.16 | $49.16 | 242,709 |
| 2022-10-31 | $48.37 | $49.23 | $48.34 | $48.81 | $48.81 | 15,514 |
| 2022-10-28 | $47.24 | $48.85 | $47.24 | $48.76 | $48.76 | 11,715 |
| 2022-10-27 | $47.57 | $48.35 | $47.00 | $47.05 | $47.05 | 36,251 |
| 2022-10-26 | $47.21 | $48.42 | $47.07 | $47.12 | $47.12 | 29,251 |
| 2022-10-25 | $44.60 | $46.87 | $44.60 | $46.85 | $46.85 | 18,476 |
| 2022-10-24 | $44.59 | $44.84 | $44.59 | $44.66 | $44.66 | 3,371 |
| 2022-10-21 | $42.50 | $44.19 | $41.92 | $44.10 | $44.10 | 12,646 |
| 2022-10-20 | $43.73 | $44.45 | $42.16 | $42.34 | $42.34 | 7,745 |
| 2022-10-19 | $44.49 | $44.68 | $42.90 | $43.63 | $43.63 | 31,065 |
| 2022-10-18 | $45.86 | $46.25 | $44.88 | $45.26 | $45.26 | 40,613 |
| 2022-10-17 | $43.12 | $44.29 | $43.12 | $43.99 | $43.99 | 18,016 |
| 2022-10-14 | $44.38 | $44.38 | $41.62 | $41.73 | $41.73 | 17,303 |
| 2022-10-13 | $40.67 | $44.27 | $39.73 | $43.88 | $43.88 | 37,665 |
| 2022-10-12 | $42.43 | $42.43 | $41.97 | $42.05 | $42.05 | 3,092 |
| 2022-10-11 | $41.83 | $43.56 | $41.53 | $42.45 | $42.45 | 20,381 |
| 2022-10-10 | $43.02 | $43.02 | $41.82 | $42.38 | $42.38 | 4,738 |
| 2022-10-07 | $44.02 | $44.02 | $42.12 | $42.54 | $42.54 | 54,905 |
| 2022-10-06 | $45.23 | $45.34 | $44.56 | $44.82 | $44.82 | 5,891 |
| 2022-10-05 | $44.90 | $46.00 | $43.98 | $45.55 | $45.55 | 18,801 |
| 2022-10-04 | $44.14 | $46.08 | $44.14 | $46.08 | $46.08 | 10,482 |
| 2022-10-03 | $41.52 | $42.99 | $40.84 | $42.69 | $42.69 | 48,675 |
| 2022-09-30 | $40.56 | $42.12 | $40.25 | $40.31 | $40.31 | 21,094 |
| 2022-09-29 | $41.74 | $41.74 | $40.12 | $40.90 | $40.90 | 27,363 |
| 2022-09-28 | $40.79 | $43.07 | $40.69 | $42.66 | $42.66 | 51,175 |
| 2022-09-27 | $41.35 | $41.76 | $39.76 | $40.48 | $40.48 | 25,031 |
| 2022-09-26 | $41.21 | $41.94 | $40.28 | $40.44 | $40.44 | 30,709 |
| 2022-09-23 | $42.32 | $42.32 | $40.75 | $41.67 | $41.67 | 17,843 |
| 2022-09-22 | $45.35 | $45.57 | $43.46 | $43.56 | $43.56 | 17,445 |
| 2022-09-21 | $47.56 | $47.74 | $45.66 | $45.66 | $45.66 | 3,742 |
| 2022-09-20 | $47.34 | $47.34 | $46.49 | $46.88 | $46.88 | 25,297 |
| 2022-09-19 | $46.38 | $48.56 | $46.38 | $48.56 | $48.56 | 7,134 |
| 2022-09-16 | $47.79 | $47.79 | $46.52 | $47.29 | $47.29 | 13,464 |
| 2022-09-15 | $48.90 | $50.14 | $48.33 | $48.67 | $48.67 | 5,971 |
| 2022-09-14 | $48.94 | $49.29 | $48.33 | $49.29 | $49.29 | 7,386 |
| 2022-09-13 | $50.91 | $50.91 | $49.05 | $49.35 | $49.35 | 21,878 |
| 2022-09-12 | $52.81 | $53.65 | $52.79 | $53.26 | $53.26 | 12,536 |
| 2022-09-09 | $51.16 | $52.32 | $51.16 | $52.26 | $52.26 | 8,779 |
| 2022-09-08 | $48.35 | $50.44 | $48.35 | $50.44 | $50.44 | 30,604 |
| 2022-09-07 | $47.27 | $49.53 | $47.27 | $49.53 | $49.53 | 12,061 |
| 2022-09-06 | $47.56 | $47.71 | $47.03 | $47.39 | $47.39 | 6,387 |
| 2022-09-02 | $49.74 | $50.05 | $47.64 | $48.00 | $48.00 | 23,343 |
| 2022-09-01 | $48.88 | $48.88 | $47.57 | $48.78 | $48.78 | 29,381 |
| 2022-08-31 | $50.49 | $50.49 | $49.55 | $49.67 | $49.67 | 7,861 |
| 2022-08-30 | $52.00 | $52.00 | $50.07 | $50.21 | $50.21 | 9,535 |
| 2022-08-29 | $51.42 | $52.17 | $51.32 | $51.71 | $51.71 | 15,193 |
| 2022-08-26 | $55.83 | $55.83 | $52.40 | $52.40 | $52.40 | 6,022 |
| 2022-08-25 | $54.71 | $55.78 | $54.71 | $55.78 | $55.78 | 7,336 |
| 2022-08-24 | $53.35 | $54.24 | $53.20 | $53.99 | $53.99 | 7,024 |
| 2022-08-23 | $54.54 | $54.54 | $53.46 | $53.46 | $53.46 | 18,503 |
| 2022-08-22 | $54.36 | $54.36 | $53.35 | $53.43 | $53.43 | 15,422 |
| 2022-08-19 | $56.81 | $56.81 | $55.83 | $55.85 | $55.85 | 9,912 |
| 2022-08-18 | $57.20 | $57.88 | $57.11 | $57.65 | $57.65 | 4,370 |
| 2022-08-17 | $56.59 | $57.39 | $56.59 | $56.87 | $56.87 | 4,483 |
| 2022-08-16 | $57.38 | $58.89 | $57.38 | $58.39 | $58.39 | 12,991 |
| 2022-08-15 | $56.77 | $57.82 | $56.77 | $57.72 | $57.72 | 8,109 |
| 2022-08-12 | $56.38 | $57.51 | $56.37 | $57.51 | $57.51 | 7,395 |
| 2022-08-11 | $56.00 | $57.08 | $55.70 | $55.86 | $55.86 | 22,410 |
| 2022-08-10 | $54.26 | $55.22 | $54.26 | $55.12 | $55.12 | 6,627 |
| 2022-08-09 | $53.25 | $53.25 | $52.20 | $52.57 | $52.57 | 7,956 |
| 2022-08-08 | $53.33 | $54.39 | $53.33 | $53.50 | $53.50 | 17,988 |
| 2022-08-05 | $51.23 | $52.81 | $51.23 | $52.81 | $52.81 | 5,743 |
| 2022-08-04 | $52.43 | $52.64 | $52.20 | $52.26 | $52.26 | 29,008 |
| 2022-08-03 | $52.80 | $53.29 | $52.30 | $53.07 | $53.07 | 10,076 |
| 2022-08-02 | $52.65 | $53.32 | $51.93 | $52.10 | $52.10 | 35,721 |
| 2022-08-01 | $52.66 | $53.66 | $52.01 | $53.23 | $53.23 | 9,020 |
| 2022-07-29 | $52.00 | $53.48 | $52.00 | $53.27 | $53.27 | 16,449 |
| 2022-07-28 | $50.65 | $51.85 | $50.05 | $51.85 | $51.85 | 16,623 |
| 2022-07-27 | $48.93 | $50.57 | $48.93 | $50.22 | $50.22 | 5,487 |
| 2022-07-26 | $48.70 | $48.72 | $48.14 | $48.49 | $48.49 | 8,494 |
| 2022-07-25 | $48.82 | $49.09 | $48.46 | $49.09 | $49.09 | 10,042 |
| 2022-07-22 | $49.53 | $49.80 | $47.88 | $48.40 | $48.40 | 8,061 |
| 2022-07-21 | $48.22 | $49.33 | $48.12 | $49.27 | $49.27 | 17,499 |
| 2022-07-20 | $47.49 | $48.67 | $47.28 | $48.56 | $48.56 | 47,227 |
| 2022-07-19 | $46.08 | $47.61 | $46.08 | $47.60 | $47.60 | 8,164 |
| 2022-07-18 | $45.70 | $46.01 | $44.63 | $44.68 | $44.68 | 8,524 |
| 2022-07-15 | $44.21 | $44.84 | $43.72 | $44.81 | $44.81 | 5,066 |
| 2022-07-14 | $42.77 | $43.28 | $42.12 | $43.21 | $43.21 | 7,656 |
| 2022-07-13 | $43.16 | $44.43 | $43.00 | $44.08 | $44.08 | 13,880 |
| 2022-07-12 | $44.43 | $45.11 | $43.93 | $44.26 | $44.26 | 12,473 |
| 2022-07-11 | $45.04 | $45.04 | $44.38 | $44.49 | $44.49 | 23,962 |
| 2022-07-08 | $45.80 | $46.24 | $45.06 | $45.56 | $45.56 | 7,174 |
| 2022-07-07 | $44.71 | $45.99 | $44.71 | $45.86 | $45.86 | 16,085 |
| 2022-07-06 | $44.63 | $44.92 | $42.98 | $44.01 | $44.01 | 30,965 |
| 2022-07-05 | $43.54 | $44.51 | $42.00 | $44.49 | $44.49 | 198,105 |
| 2022-07-01 | $43.37 | $44.61 | $42.79 | $44.59 | $44.59 | 24,760 |
| 2022-06-30 | $43.24 | $44.38 | $42.42 | $43.52 | $43.52 | 20,279 |
| 2022-06-29 | $45.25 | $45.25 | $43.82 | $44.38 | $44.38 | 8,143 |
| 2022-06-28 | $47.05 | $47.55 | $45.09 | $45.11 | $45.11 | 12,771 |
| 2022-06-27 | $46.46 | $46.92 | $45.84 | $46.40 | $46.40 | 11,613 |
| 2022-06-24 | $43.90 | $46.10 | $43.74 | $46.09 | $46.09 | 10,337 |
| 2022-06-23 | $42.87 | $43.10 | $41.86 | $43.03 | $43.03 | 11,176 |
| 2022-06-22 | $41.86 | $43.07 | $41.74 | $42.58 | $42.58 | 14,361 |
| 2022-06-21 | $43.20 | $43.52 | $42.54 | $42.90 | $42.83 | 9,635 |
| 2022-06-17 | $41.35 | $42.51 | $41.04 | $41.89 | $41.82 | 11,308 |
| 2022-06-16 | $43.39 | $43.40 | $40.62 | $41.02 | $40.96 | 40,792 |
| 2022-06-15 | $45.09 | $46.34 | $44.23 | $45.41 | $45.34 | 20,275 |
| 2022-06-14 | $44.95 | $45.08 | $43.53 | $44.38 | $44.31 | 59,241 |
| 2022-06-13 | $46.83 | $46.90 | $44.52 | $44.73 | $44.66 | 28,197 |
| 2022-06-10 | $50.41 | $50.58 | $49.07 | $49.24 | $49.16 | 22,461 |
| 2022-06-09 | $53.51 | $53.76 | $52.00 | $52.00 | $51.92 | 7,831 |
| 2022-06-08 | $55.67 | $55.67 | $54.10 | $54.18 | $54.10 | 5,955 |
| 2022-06-07 | $53.95 | $56.28 | $53.92 | $56.28 | $56.19 | 7,247 |
| 2022-06-06 | $55.19 | $55.50 | $54.59 | $54.93 | $54.84 | 11,186 |
| 2022-06-03 | $54.74 | $54.74 | $53.95 | $54.28 | $54.20 | 16,404 |
| 2022-06-02 | $53.45 | $55.51 | $53.29 | $55.51 | $55.42 | 15,550 |
| 2022-06-01 | $54.67 | $54.67 | $51.81 | $53.14 | $53.06 | 40,197 |
| 2022-05-31 | $54.64 | $54.64 | $53.41 | $54.02 | $53.94 | 32,121 |
| 2022-05-27 | $53.19 | $55.05 | $53.19 | $55.05 | $54.96 | 11,577 |
| 2022-05-26 | $51.08 | $53.08 | $51.08 | $52.64 | $52.56 | 15,181 |
| 2022-05-25 | $48.21 | $50.49 | $48.21 | $50.33 | $50.25 | 5,155 |
| 2022-05-24 | $48.94 | $48.97 | $46.99 | $48.45 | $48.37 | 13,504 |
| 2022-05-23 | $49.65 | $49.95 | $48.78 | $49.66 | $49.58 | 7,945 |
| 2022-05-20 | $49.83 | $49.83 | $46.50 | $48.63 | $48.55 | 18,215 |
| 2022-05-19 | $48.24 | $50.00 | $48.13 | $48.86 | $48.78 | 25,758 |
| 2022-05-18 | $52.10 | $52.10 | $48.75 | $49.09 | $49.01 | 57,252 |
| 2022-05-17 | $51.85 | $53.10 | $51.08 | $53.10 | $53.02 | 18,294 |
| 2022-05-16 | $50.38 | $50.88 | $49.45 | $50.10 | $50.02 | 14,853 |
| 2022-05-13 | $49.41 | $51.31 | $49.41 | $50.65 | $50.57 | 13,142 |
| 2022-05-12 | $46.73 | $48.75 | $46.37 | $48.14 | $48.06 | 64,885 |
| 2022-05-11 | $48.95 | $50.57 | $47.17 | $47.22 | $47.15 | 16,332 |
| 2022-05-10 | $50.40 | $50.40 | $47.50 | $48.97 | $48.89 | 11,073 |
| 2022-05-09 | $51.30 | $51.78 | $48.94 | $49.29 | $49.21 | 35,680 |
| 2022-05-06 | $53.70 | $53.70 | $51.49 | $52.82 | $52.73 | 20,535 |
| 2022-05-05 | $57.82 | $57.82 | $53.38 | $54.29 | $54.20 | 23,736 |
| 2022-05-04 | $55.72 | $58.66 | $54.63 | $58.59 | $58.50 | 7,252 |
| 2022-05-03 | $54.46 | $55.94 | $54.27 | $55.54 | $55.45 | 14,481 |
| 2022-05-02 | $53.67 | $54.92 | $52.11 | $54.43 | $54.35 | 28,618 |
| 2022-04-29 | $56.49 | $57.54 | $53.65 | $53.78 | $53.70 | 12,694 |
| 2022-04-28 | $55.88 | $57.11 | $54.13 | $56.87 | $56.78 | 12,437 |
| 2022-04-27 | $54.93 | $55.88 | $54.82 | $54.84 | $54.75 | 10,989 |
| 2022-04-26 | $57.38 | $57.38 | $54.79 | $54.79 | $54.70 | 21,501 |
| 2022-04-25 | $56.57 | $58.23 | $55.22 | $58.15 | $58.06 | 48,316 |
| 2022-04-22 | $60.04 | $60.04 | $57.49 | $57.53 | $57.44 | 18,316 |
| 2022-04-21 | $64.28 | $64.39 | $60.47 | $60.83 | $60.74 | 18,272 |
| 2022-04-20 | $62.85 | $63.74 | $62.81 | $63.09 | $62.99 | 9,613 |
| 2022-04-19 | $59.67 | $62.24 | $59.67 | $62.11 | $62.01 | 10,325 |
| 2022-04-18 | $59.38 | $59.96 | $58.96 | $59.42 | $59.33 | 8,282 |
| 2022-04-14 | $60.58 | $60.87 | $59.70 | $59.70 | $59.61 | 5,906 |
| 2022-04-13 | $59.01 | $60.38 | $59.01 | $60.35 | $60.26 | 8,036 |
| 2022-04-12 | $59.53 | $60.35 | $58.15 | $58.43 | $58.34 | 22,539 |
| 2022-04-11 | $58.86 | $60.00 | $58.61 | $58.68 | $58.59 | 11,012 |
| 2022-04-08 | $59.29 | $60.18 | $58.79 | $59.17 | $59.08 | 11,285 |
| 2022-04-07 | $59.39 | $59.72 | $57.77 | $59.26 | $59.17 | 26,917 |
| 2022-04-06 | $59.95 | $60.06 | $58.99 | $59.54 | $59.45 | 17,070 |
| 2022-04-05 | $63.01 | $63.68 | $60.83 | $60.92 | $60.83 | 50,242 |
| 2022-04-04 | $63.71 | $63.71 | $62.65 | $63.18 | $63.08 | 70,731 |
| 2022-04-01 | $63.47 | $63.93 | $62.53 | $63.45 | $63.35 | 19,877 |
| 2022-03-31 | $64.37 | $64.72 | $62.72 | $62.72 | $62.62 | 12,893 |
| 2022-03-30 | $66.18 | $66.18 | $63.99 | $64.55 | $64.45 | 12,420 |
| 2022-03-29 | $64.87 | $66.84 | $64.87 | $66.53 | $66.43 | 17,043 |
| 2022-03-28 | $63.50 | $63.82 | $62.20 | $63.80 | $63.70 | 14,832 |
| 2022-03-25 | $63.10 | $63.64 | $62.64 | $63.60 | $63.50 | 7,693 |
| 2022-03-24 | $61.82 | $62.71 | $61.36 | $62.71 | $62.61 | 22,956 |
| 2022-03-23 | $63.23 | $63.23 | $61.36 | $61.36 | $61.26 | 7,269 |
| 2022-03-22 | $63.52 | $64.41 | $63.44 | $63.70 | $63.58 | 12,887 |
| 2022-03-21 | $63.62 | $64.30 | $62.41 | $62.92 | $62.80 | 7,737 |
| 2022-03-18 | $61.56 | $63.58 | $61.50 | $63.35 | $63.23 | 39,276 |
| 2022-03-17 | $60.64 | $62.42 | $60.59 | $62.35 | $62.23 | 30,615 |
| 2022-03-16 | $58.95 | $61.16 | $58.86 | $61.14 | $61.02 | 17,714 |
| 2022-03-15 | $56.46 | $57.90 | $56.46 | $57.86 | $57.75 | 40,283 |
| 2022-03-14 | $57.69 | $58.10 | $55.68 | $56.19 | $56.08 | 13,728 |
| 2022-03-11 | $58.85 | $59.40 | $57.15 | $57.23 | $57.12 | 20,089 |
| 2022-03-10 | $56.66 | $58.49 | $56.66 | $58.42 | $58.31 | 48,508 |
| 2022-03-09 | $57.30 | $58.86 | $57.30 | $58.37 | $58.26 | 15,870 |
| 2022-03-08 | $55.34 | $57.73 | $54.65 | $55.26 | $55.15 | 65,573 |
| 2022-03-07 | $59.13 | $59.18 | $54.86 | $54.90 | $54.79 | 31,067 |
| 2022-03-04 | $60.14 | $60.26 | $58.24 | $59.35 | $59.23 | 28,456 |
| 2022-03-03 | $63.06 | $63.06 | $60.41 | $61.27 | $61.15 | 85,124 |
| 2022-03-02 | $59.93 | $62.68 | $59.90 | $62.27 | $62.15 | 39,004 |
| 2022-03-01 | $61.45 | $61.81 | $58.28 | $59.20 | $59.08 | 56,856 |
| 2022-02-28 | $60.22 | $62.08 | $60.22 | $61.54 | $61.42 | 12,327 |
| 2022-02-25 | $58.46 | $61.56 | $58.46 | $61.55 | $61.43 | 75,247 |
| 2022-02-24 | $53.74 | $58.38 | $53.53 | $58.27 | $58.16 | 100,417 |
| 2022-02-23 | $59.38 | $59.57 | $56.57 | $56.66 | $56.55 | 23,959 |
| 2022-02-22 | $59.67 | $60.48 | $58.11 | $58.57 | $58.46 | 26,995 |
| 2022-02-18 | $60.83 | $61.83 | $60.00 | $60.31 | $60.19 | 11,249 |
| 2022-02-17 | $62.74 | $62.74 | $60.69 | $60.80 | $60.68 | 16,719 |
| 2022-02-16 | $62.77 | $63.95 | $62.39 | $63.55 | $63.43 | 7,302 |
| 2022-02-15 | $61.78 | $63.35 | $61.68 | $63.15 | $63.03 | 22,713 |
| 2022-02-14 | $60.91 | $62.03 | $59.85 | $60.52 | $60.40 | 44,471 |
| 2022-02-11 | $62.80 | $63.47 | $60.54 | $60.99 | $60.87 | 44,056 |
| 2022-02-10 | $62.73 | $65.37 | $61.94 | $62.62 | $62.50 | 93,482 |
| 2022-02-09 | $63.24 | $64.49 | $63.24 | $64.40 | $64.27 | 22,521 |
| 2022-02-08 | $60.09 | $62.24 | $60.09 | $62.15 | $62.03 | 13,943 |
| 2022-02-07 | $59.93 | $60.63 | $59.55 | $59.87 | $59.75 | 20,022 |
| 2022-02-04 | $59.57 | $60.81 | $58.37 | $59.90 | $59.78 | 92,577 |
| 2022-02-03 | $60.59 | $61.46 | $59.61 | $59.74 | $59.62 | 17,881 |
| 2022-02-02 | $61.94 | $62.21 | $60.72 | $61.74 | $61.62 | 20,370 |
| 2022-02-01 | $60.90 | $61.80 | $59.36 | $61.71 | $61.59 | 63,850 |
| 2022-01-31 | $57.19 | $60.48 | $57.19 | $60.44 | $60.32 | 55,858 |
| 2022-01-28 | $55.83 | $57.88 | $54.39 | $57.88 | $57.77 | 28,009 |
| 2022-01-27 | $58.42 | $59.66 | $55.26 | $55.76 | $55.65 | 38,709 |
| 2022-01-26 | $60.23 | $61.14 | $56.39 | $57.47 | $57.36 | 42,649 |
| 2022-01-25 | $59.22 | $60.21 | $56.77 | $58.73 | $58.62 | 47,679 |
| 2022-01-24 | $57.11 | $61.05 | $55.50 | $60.90 | $60.78 | 100,151 |
| 2022-01-21 | $60.15 | $61.22 | $58.59 | $58.67 | $58.56 | 67,938 |
| 2022-01-20 | $63.39 | $65.03 | $60.66 | $60.72 | $60.60 | 27,330 |
| 2022-01-19 | $65.41 | $65.44 | $63.03 | $63.03 | $62.91 | 56,174 |
| 2022-01-18 | $66.52 | $66.52 | $64.57 | $64.77 | $64.64 | 43,839 |
| 2022-01-14 | $66.90 | $67.72 | $65.70 | $67.61 | $67.48 | 35,040 |
| 2022-01-13 | $68.92 | $69.76 | $67.77 | $68.09 | $67.96 | 22,942 |
| 2022-01-12 | $69.23 | $69.90 | $67.72 | $68.47 | $68.34 | 28,716 |
| 2022-01-11 | $67.76 | $68.88 | $66.33 | $68.85 | $68.72 | 26,234 |
| 2022-01-10 | $67.27 | $67.66 | $65.38 | $67.49 | $67.36 | 128,453 |
| 2022-01-07 | $69.16 | $69.75 | $67.75 | $68.18 | $68.05 | 24,299 |
| 2022-01-06 | $68.70 | $69.99 | $68.31 | $69.17 | $69.03 | 45,409 |
| 2022-01-05 | $71.87 | $72.33 | $68.48 | $68.52 | $68.39 | 24,762 |
| 2022-01-04 | $71.42 | $72.37 | $71.27 | $71.80 | $71.66 | 49,244 |
| 2022-01-03 | $70.94 | $71.92 | $70.02 | $71.05 | $70.91 | 266,444 |
| 2021-12-31 | $70.51 | $71.28 | $70.51 | $70.70 | $70.56 | 26,900 |
| 2021-12-30 | $71.14 | $71.82 | $70.47 | $70.53 | $70.39 | 16,175 |
| 2021-12-29 | $70.14 | $71.10 | $70.14 | $70.90 | $70.76 | 19,846 |
| 2021-12-28 | $70.37 | $71.07 | $69.89 | $70.12 | $69.98 | 25,384 |
| 2021-12-27 | $68.59 | $70.23 | $68.10 | $70.19 | $70.05 | 43,651 |
| 2021-12-23 | $67.59 | $68.70 | $67.54 | $68.41 | $68.28 | 345,191 |
| 2021-12-22 | $66.08 | $67.50 | $66.08 | $67.45 | $67.26 | 20,046 |
| 2021-12-21 | $64.20 | $66.20 | $64.20 | $66.17 | $65.98 | 15,856 |
| 2021-12-20 | $63.32 | $63.35 | $61.17 | $62.88 | $62.70 | 122,507 |
| 2021-12-17 | $64.74 | $66.31 | $63.91 | $64.96 | $64.77 | 132,440 |
| 2021-12-16 | $67.89 | $67.95 | $64.88 | $65.41 | $65.22 | 177,303 |
| 2021-12-15 | $65.66 | $67.11 | $64.32 | $67.08 | $66.89 | 22,495 |
| 2021-12-14 | $65.74 | $67.10 | $65.24 | $65.50 | $65.31 | 170,857 |
| 2021-12-13 | $67.42 | $67.42 | $65.80 | $66.30 | $66.11 | 24,417 |
| 2021-12-10 | $68.37 | $68.58 | $66.83 | $67.66 | $67.46 | 25,502 |
| 2021-12-09 | $68.98 | $69.29 | $67.57 | $67.57 | $67.37 | 28,492 |
| 2021-12-08 | $69.12 | $69.80 | $68.63 | $69.64 | $69.44 | 39,501 |
| 2021-12-07 | $68.25 | $69.81 | $68.16 | $68.94 | $68.74 | 190,140 |
| 2021-12-06 | $65.14 | $67.37 | $64.47 | $66.57 | $66.38 | 20,404 |
| 2021-12-03 | $66.05 | $66.28 | $62.99 | $63.97 | $63.79 | 77,267 |
| 2021-12-02 | $62.70 | $65.99 | $62.70 | $65.73 | $65.54 | 43,499 |
| 2021-12-01 | $66.60 | $67.56 | $62.19 | $62.23 | $62.05 | 253,595 |
| 2021-11-30 | $66.94 | $67.05 | $64.00 | $64.31 | $64.12 | 56,567 |
| 2021-11-29 | $69.50 | $69.50 | $67.24 | $67.96 | $67.76 | 53,973 |
| 2021-11-26 | $68.96 | $69.09 | $66.67 | $67.77 | $67.57 | 146,380 |
| 2021-11-24 | $71.69 | $72.46 | $71.25 | $72.36 | $72.15 | 184,552 |
| 2021-11-23 | $72.71 | $73.34 | $71.33 | $72.54 | $72.33 | 20,430 |
| 2021-11-22 | $73.09 | $73.95 | $72.70 | $72.70 | $72.49 | 15,835 |
| 2021-11-19 | $72.34 | $72.86 | $71.90 | $72.37 | $72.16 | 12,464 |
| 2021-11-18 | $73.92 | $73.92 | $72.29 | $73.03 | $72.82 | 16,432 |
| 2021-11-17 | $74.01 | $74.01 | $72.62 | $73.33 | $73.12 | 25,712 |
| 2021-11-16 | $74.27 | $75.04 | $74.20 | $74.43 | $74.21 | 25,313 |
| 2021-11-15 | $74.76 | $74.76 | $74.02 | $74.27 | $74.06 | 11,118 |
| 2021-11-12 | $73.85 | $74.06 | $73.68 | $74.02 | $73.81 | 16,810 |
| 2021-11-11 | $73.12 | $73.64 | $72.79 | $73.52 | $73.31 | 8,282 |
| 2021-11-10 | $73.63 | $74.24 | $72.36 | $72.75 | $72.54 | 28,281 |
| 2021-11-09 | $74.13 | $74.13 | $73.57 | $74.05 | $73.84 | 19,343 |
| 2021-11-08 | $75.03 | $75.03 | $74.09 | $74.27 | $74.06 | 14,948 |
| 2021-11-05 | $73.99 | $75.18 | $73.73 | $74.15 | $73.94 | 20,126 |
| 2021-11-04 | $73.59 | $74.20 | $72.78 | $72.91 | $72.70 | 26,610 |
| 2021-11-03 | $71.52 | $73.64 | $71.51 | $73.33 | $73.12 | 20,570 |
| 2021-11-02 | $71.61 | $72.03 | $70.82 | $71.72 | $71.51 | 35,157 |
| 2021-11-01 | $69.69 | $71.56 | $69.69 | $71.49 | $71.28 | 92,251 |
| 2021-10-29 | $68.36 | $69.03 | $68.12 | $68.65 | $68.45 | 14,342 |
| 2021-10-28 | $66.98 | $68.55 | $66.98 | $68.48 | $68.28 | 22,496 |
| 2021-10-27 | $68.55 | $68.55 | $66.41 | $66.47 | $66.28 | 37,479 |
| 2021-10-26 | $69.74 | $69.75 | $68.53 | $68.53 | $68.33 | 20,140 |
| 2021-10-25 | $69.06 | $69.87 | $68.94 | $69.43 | $69.23 | 14,675 |
| 2021-10-22 | $68.67 | $69.49 | $68.28 | $68.72 | $68.52 | 49,826 |
| 2021-10-21 | $67.87 | $68.65 | $67.82 | $68.60 | $68.40 | 38,513 |
| 2021-10-20 | $67.26 | $68.42 | $67.09 | $68.14 | $67.94 | 135,503 |
| 2021-10-19 | $67.29 | $67.52 | $66.86 | $67.11 | $66.92 | 10,288 |
| 2021-10-18 | $66.06 | $67.02 | $65.93 | $66.80 | $66.61 | 145,506 |
| 2021-10-15 | $67.43 | $67.90 | $66.43 | $66.51 | $66.32 | 43,927 |
| 2021-10-14 | $65.46 | $66.42 | $65.21 | $66.35 | $66.16 | 76,233 |
| 2021-10-13 | $63.91 | $64.35 | $62.80 | $64.17 | $63.98 | 28,525 |
| 2021-10-12 | $63.20 | $64.29 | $63.20 | $63.69 | $63.51 | 32,359 |
| 2021-10-11 | $63.80 | $64.72 | $62.97 | $62.97 | $62.79 | 15,609 |
| 2021-10-08 | $64.48 | $64.83 | $63.63 | $63.65 | $63.47 | 24,985 |
| 2021-10-07 | $63.50 | $65.22 | $63.50 | $64.47 | $64.28 | 125,554 |
| 2021-10-06 | $61.71 | $62.57 | $60.52 | $62.55 | $62.37 | 29,817 |
| 2021-10-05 | $63.12 | $63.86 | $62.23 | $62.78 | $62.60 | 16,872 |
| 2021-10-04 | $63.24 | $63.93 | $62.20 | $62.62 | $62.44 | 62,325 |
| 2021-10-01 | $62.08 | $64.06 | $61.07 | $63.38 | $63.20 | 23,882 |
| 2021-09-30 | $63.74 | $63.87 | $61.30 | $61.39 | $61.21 | 20,570 |
| 2021-09-29 | $63.62 | $64.04 | $62.90 | $63.27 | $63.09 | 42,034 |
| 2021-09-28 | $64.82 | $64.97 | $63.12 | $63.20 | $63.02 | 120,287 |
| 2021-09-27 | $64.59 | $65.97 | $64.59 | $65.34 | $65.15 | 68,242 |
| 2021-09-24 | $63.78 | $64.57 | $63.78 | $64.12 | $63.93 | 36,789 |
| 2021-09-23 | $63.09 | $65.02 | $63.09 | $64.41 | $64.22 | 94,229 |
| 2021-09-22 | $61.76 | $63.45 | $61.76 | $62.56 | $62.38 | 24,704 |
| 2021-09-21 | $61.82 | $62.00 | $60.32 | $60.97 | $60.77 | 21,815 |
| 2021-09-20 | $60.81 | $61.23 | $59.57 | $61.04 | $60.84 | 156,201 |
| 2021-09-17 | $64.11 | $64.35 | $62.83 | $63.13 | $62.93 | 23,883 |
| 2021-09-16 | $64.39 | $64.78 | $63.45 | $64.14 | $63.93 | 32,532 |
| 2021-09-15 | $63.26 | $64.37 | $62.87 | $64.34 | $64.13 | 89,262 |
| 2021-09-14 | $64.70 | $64.70 | $62.69 | $62.96 | $62.76 | 42,474 |
| 2021-09-13 | $64.36 | $64.71 | $63.60 | $64.34 | $64.13 | 61,930 |
| 2021-09-10 | $65.52 | $65.52 | $63.54 | $63.60 | $63.40 | 68,802 |
| 2021-09-09 | $64.96 | $65.90 | $64.64 | $64.85 | $64.64 | 21,842 |
| 2021-09-08 | $65.15 | $65.45 | $64.41 | $65.08 | $64.87 | 26,356 |
| 2021-09-07 | $66.92 | $66.92 | $65.53 | $65.55 | $65.34 | 18,334 |
| 2021-09-03 | $67.55 | $67.55 | $66.80 | $67.12 | $66.90 | 13,648 |
| 2021-09-02 | $67.56 | $68.13 | $67.27 | $67.73 | $67.51 | 23,160 |
| 2021-09-01 | $66.92 | $67.54 | $66.23 | $67.15 | $66.93 | 10,824 |
| 2021-08-31 | $67.19 | $67.36 | $66.44 | $66.82 | $66.61 | 19,843 |
| 2021-08-30 | $67.60 | $67.73 | $66.91 | $67.13 | $66.91 | 19,700 |
| 2021-08-27 | $65.30 | $67.68 | $65.30 | $67.46 | $67.24 | 31,349 |
| 2021-08-26 | $66.04 | $66.16 | $64.97 | $65.00 | $64.79 | 18,257 |
| 2021-08-25 | $65.60 | $66.83 | $65.26 | $66.25 | $66.04 | 15,929 |
| 2021-08-24 | $64.55 | $65.71 | $64.55 | $65.49 | $65.28 | 23,602 |
| 2021-08-23 | $63.96 | $64.41 | $63.73 | $64.25 | $64.04 | 24,525 |
| 2021-08-20 | $61.59 | $63.21 | $61.45 | $63.21 | $63.01 | 161,538 |
| 2021-08-19 | $61.57 | $62.20 | $61.08 | $61.56 | $61.36 | 131,328 |
| 2021-08-18 | $63.45 | $64.38 | $62.64 | $62.68 | $62.48 | 17,135 |
| 2021-08-17 | $64.37 | $64.37 | $62.53 | $63.89 | $63.68 | 136,287 |
| 2021-08-16 | $65.30 | $65.58 | $64.43 | $65.43 | $65.22 | 21,274 |
| 2021-08-13 | $65.95 | $66.11 | $65.61 | $65.80 | $65.59 | 6,776 |
| 2021-08-12 | $66.26 | $66.30 | $65.33 | $66.05 | $65.84 | 16,879 |
| 2021-08-11 | $65.36 | $66.26 | $64.98 | $66.26 | $66.05 | 9,345 |
| 2021-08-10 | $64.82 | $65.48 | $64.75 | $65.15 | $64.94 | 9,598 |
| 2021-08-09 | $64.87 | $65.13 | $64.00 | $64.70 | $64.49 | 12,349 |
| 2021-08-06 | $65.28 | $65.80 | $64.77 | $65.09 | $64.88 | 28,528 |
| 2021-08-05 | $63.75 | $64.58 | $63.75 | $64.50 | $64.29 | 15,451 |
| 2021-08-04 | $63.99 | $64.68 | $63.31 | $63.31 | $63.11 | 20,716 |
| 2021-08-03 | $64.20 | $64.60 | $62.99 | $64.60 | $64.39 | 89,581 |
| 2021-08-02 | $64.89 | $66.23 | $63.77 | $63.87 | $63.66 | 24,365 |
| 2021-07-30 | $63.97 | $65.40 | $63.97 | $64.33 | $64.12 | 21,062 |
| 2021-07-29 | $64.13 | $65.27 | $64.00 | $64.52 | $64.31 | 40,000 |
| 2021-07-28 | $62.67 | $63.94 | $62.25 | $63.33 | $63.13 | 17,978 |
| 2021-07-27 | $62.20 | $62.50 | $61.52 | $62.31 | $62.11 | 18,805 |
| 2021-07-26 | $63.03 | $63.74 | $62.79 | $63.07 | $62.87 | 87,531 |
| 2021-07-23 | $62.40 | $62.89 | $61.81 | $62.89 | $62.69 | 19,251 |
| 2021-07-22 | $62.75 | $62.75 | $61.32 | $61.88 | $61.68 | 29,311 |
| 2021-07-21 | $62.31 | $63.57 | $62.31 | $63.17 | $62.97 | 134,543 |
| 2021-07-20 | $58.65 | $62.15 | $58.37 | $61.56 | $61.36 | 52,525 |
| 2021-07-19 | $58.33 | $59.26 | $57.36 | $58.25 | $58.06 | 187,928 |
| 2021-07-16 | $62.76 | $62.76 | $60.35 | $60.43 | $60.24 | 23,151 |
| 2021-07-15 | $61.56 | $62.37 | $60.96 | $61.92 | $61.72 | 13,742 |
| 2021-07-14 | $63.61 | $64.27 | $62.07 | $62.32 | $62.12 | 17,185 |
| 2021-07-13 | $64.26 | $64.44 | $62.95 | $62.95 | $62.74 | 22,574 |
| 2021-07-12 | $64.36 | $65.07 | $63.91 | $64.96 | $64.75 | 8,496 |
| 2021-07-09 | $63.08 | $64.69 | $63.08 | $64.59 | $64.38 | 33,124 |
| 2021-07-08 | $61.28 | $62.91 | $60.51 | $62.01 | $61.81 | 36,204 |
| 2021-07-07 | $63.44 | $63.96 | $62.47 | $63.57 | $63.37 | 16,588 |
| 2021-07-06 | $64.86 | $65.04 | $62.40 | $63.40 | $63.20 | 68,039 |
| 2021-07-02 | $65.73 | $65.73 | $64.46 | $64.86 | $64.65 | 25,110 |
| 2021-07-01 | $64.78 | $65.60 | $64.74 | $65.33 | $65.12 | 45,500 |
| 2021-06-30 | $63.77 | $64.40 | $63.62 | $64.22 | $64.01 | 10,627 |
| 2021-06-29 | $64.81 | $65.09 | $63.93 | $64.14 | $63.93 | 17,477 |
| 2021-06-28 | $65.68 | $65.68 | $63.63 | $64.35 | $64.14 | 21,359 |
| 2021-06-25 | $64.96 | $65.72 | $64.88 | $65.65 | $65.44 | 17,739 |
| 2021-06-24 | $64.08 | $64.50 | $63.48 | $64.50 | $64.29 | 16,109 |
| 2021-06-23 | $63.21 | $63.84 | $63.21 | $63.30 | $63.10 | 16,134 |
| 2021-06-22 | $62.87 | $63.43 | $62.04 | $63.18 | $62.98 | 24,774 |
| 2021-06-21 | $60.96 | $63.15 | $60.96 | $63.13 | $62.91 | 136,503 |
| 2021-06-18 | $61.19 | $61.85 | $60.16 | $60.16 | $59.95 | 145,457 |
| 2021-06-17 | $64.53 | $64.77 | $61.71 | $62.68 | $62.46 | 64,234 |
| 2021-06-16 | $65.43 | $65.57 | $64.19 | $64.72 | $64.49 | 143,813 |
| 2021-06-15 | $65.77 | $66.00 | $64.85 | $65.62 | $65.39 | 23,915 |
| 2021-06-14 | $67.11 | $67.21 | $65.33 | $65.79 | $65.56 | 22,593 |
| 2021-06-11 | $66.58 | $66.96 | $66.23 | $66.92 | $66.69 | 20,990 |
| 2021-06-10 | $66.71 | $66.96 | $65.67 | $65.98 | $65.75 | 14,805 |
| 2021-06-09 | $67.19 | $67.19 | $66.00 | $66.02 | $65.79 | 23,939 |
| 2021-06-08 | $65.79 | $67.04 | $65.23 | $66.83 | $66.60 | 21,389 |
| 2021-06-07 | $66.11 | $66.11 | $65.43 | $65.68 | $65.45 | 17,553 |
| 2021-06-04 | $65.88 | $65.88 | $65.06 | $65.82 | $65.59 | 24,302 |
| 2021-06-03 | $65.09 | $65.35 | $64.10 | $65.07 | $64.84 | 98,316 |
| 2021-06-02 | $66.81 | $66.81 | $65.67 | $65.81 | $65.58 | 26,179 |
| 2021-06-01 | $66.79 | $66.79 | $65.98 | $66.55 | $66.32 | 18,576 |
| 2021-05-28 | $66.49 | $66.49 | $65.20 | $65.81 | $65.58 | 23,567 |
| 2021-05-27 | $65.57 | $66.01 | $65.47 | $65.72 | $65.49 | 32,805 |
| 2021-05-26 | $64.00 | $64.96 | $64.00 | $64.88 | $64.65 | 21,632 |
| 2021-05-25 | $65.12 | $65.54 | $63.53 | $63.65 | $63.43 | 35,146 |
| 2021-05-24 | $64.69 | $65.01 | $64.12 | $64.64 | $64.41 | 42,474 |
| 2021-05-21 | $64.49 | $64.99 | $63.69 | $64.00 | $63.78 | 110,417 |
| 2021-05-20 | $63.34 | $63.98 | $62.68 | $63.70 | $63.48 | 37,149 |
| 2021-05-19 | $62.15 | $63.18 | $61.21 | $63.13 | $62.91 | 177,503 |
| 2021-05-18 | $65.48 | $65.64 | $63.94 | $64.02 | $63.80 | 121,405 |
| 2021-05-17 | $64.96 | $65.46 | $64.05 | $65.40 | $65.17 | 32,697 |
| 2021-05-14 | $64.32 | $65.71 | $63.98 | $65.52 | $65.29 | 121,287 |
| 2021-05-13 | $61.43 | $63.84 | $61.26 | $63.47 | $63.25 | 53,037 |
| 2021-05-12 | $64.18 | $64.91 | $61.02 | $61.02 | $60.81 | 46,929 |
| 2021-05-11 | $64.00 | $65.80 | $63.69 | $65.03 | $64.80 | 188,167 |
| 2021-05-10 | $68.04 | $68.38 | $66.32 | $66.32 | $66.09 | 39,902 |
| 2021-05-07 | $66.52 | $68.01 | $65.87 | $67.95 | $67.71 | 27,580 |
| 2021-05-06 | $65.83 | $66.45 | $64.77 | $66.45 | $66.22 | 23,300 |
| 2021-05-05 | $66.66 | $66.66 | $64.94 | $65.77 | $65.54 | 17,000 |
| 2021-05-04 | $65.63 | $66.14 | $64.60 | $66.04 | $65.81 | 54,592 |
| 2021-05-03 | $67.16 | $67.33 | $66.22 | $66.54 | $66.31 | 46,091 |
| 2021-04-30 | $66.76 | $66.95 | $65.49 | $65.74 | $65.51 | 44,567 |
| 2021-04-29 | $68.49 | $68.56 | $66.65 | $67.55 | $67.31 | 38,210 |
| 2021-04-28 | $67.58 | $67.89 | $67.25 | $67.57 | $67.33 | 20,884 |
| 2021-04-27 | $67.66 | $67.87 | $66.93 | $67.67 | $67.43 | 30,978 |
| 2021-04-26 | $67.45 | $67.75 | $67.16 | $67.32 | $67.08 | 43,117 |
| 2021-04-23 | $65.00 | $67.24 | $65.00 | $66.80 | $66.57 | 27,222 |
| 2021-04-22 | $65.37 | $66.19 | $64.29 | $64.56 | $64.33 | 53,253 |
| 2021-04-21 | $62.85 | $65.22 | $62.81 | $65.17 | $64.94 | 58,734 |
| 2021-04-20 | $64.54 | $64.79 | $62.30 | $62.94 | $62.72 | 35,330 |
| 2021-04-19 | $65.32 | $65.70 | $64.24 | $64.95 | $64.72 | 41,134 |
| 2021-04-16 | $65.10 | $65.95 | $65.07 | $65.59 | $65.36 | 160,409 |
| 2021-04-15 | $64.75 | $64.75 | $63.64 | $64.74 | $64.51 | 24,776 |
| 2021-04-14 | $63.13 | $64.75 | $63.13 | $63.79 | $63.57 | 32,478 |
| 2021-04-13 | $63.63 | $63.72 | $62.34 | $63.06 | $62.84 | 17,939 |
| 2021-04-12 | $63.15 | $63.73 | $62.71 | $63.63 | $63.41 | 30,741 |
| 2021-04-09 | $62.59 | $63.28 | $62.36 | $63.18 | $62.96 | 32,363 |
| 2021-04-08 | $62.47 | $62.72 | $61.48 | $62.70 | $62.48 | 29,558 |
| 2021-04-07 | $63.00 | $63.22 | $61.93 | $62.10 | $61.88 | 29,618 |
| 2021-04-06 | $63.11 | $64.00 | $62.91 | $63.07 | $62.85 | 44,281 |
| 2021-04-05 | $63.18 | $63.56 | $62.27 | $63.05 | $62.83 | 122,077 |
| 2021-04-01 | $61.25 | $62.20 | $61.01 | $62.18 | $61.96 | 81,567 |
| 2021-03-31 | $60.73 | $61.50 | $60.35 | $60.42 | $60.21 | 29,391 |
| 2021-03-30 | $59.22 | $60.60 | $59.00 | $60.43 | $60.22 | 26,703 |
| 2021-03-29 | $60.69 | $61.62 | $58.69 | $58.93 | $58.72 | 36,142 |
| 2021-03-26 | $59.50 | $61.31 | $58.92 | $61.31 | $61.10 | 105,430 |
| 2021-03-25 | $55.34 | $58.87 | $54.74 | $58.56 | $58.35 | 59,245 |
| 2021-03-24 | $57.81 | $58.87 | $56.27 | $56.27 | $56.07 | 53,753 |
| 2021-03-23 | $59.25 | $59.60 | $56.42 | $56.79 | $56.59 | 77,359 |
| 2021-03-22 | $60.74 | $60.88 | $59.56 | $60.05 | $59.83 | 35,966 |
| 2021-03-19 | $60.45 | $61.71 | $59.80 | $60.57 | $60.35 | 69,035 |
| 2021-03-18 | $62.80 | $63.66 | $60.46 | $60.73 | $60.51 | 56,771 |
| 2021-03-17 | $61.99 | $63.17 | $61.20 | $63.13 | $62.90 | 36,220 |
| 2021-03-16 | $63.91 | $63.91 | $61.87 | $62.28 | $62.05 | 39,385 |
| 2021-03-15 | $62.48 | $64.02 | $62.09 | $63.94 | $63.71 | 88,162 |
| 2021-03-12 | $60.89 | $62.30 | $60.84 | $62.21 | $61.98 | 52,996 |
| 2021-03-11 | $60.43 | $61.30 | $60.00 | $61.13 | $60.91 | 56,473 |
| 2021-03-10 | $58.59 | $59.80 | $58.44 | $59.31 | $59.09 | 53,196 |
| 2021-03-09 | $58.42 | $58.61 | $57.40 | $57.74 | $57.53 | 41,135 |
| 2021-03-08 | $56.45 | $58.41 | $56.42 | $56.95 | $56.74 | 118,819 |
| 2021-03-05 | $54.83 | $56.28 | $51.47 | $56.07 | $55.86 | 56,066 |
| 2021-03-04 | $55.71 | $56.28 | $51.91 | $53.38 | $53.18 | 65,336 |
| 2021-03-03 | $57.17 | $57.62 | $55.88 | $55.88 | $55.68 | 101,866 |
| 2021-03-02 | $58.44 | $58.65 | $56.94 | $56.94 | $56.73 | 77,628 |
| 2021-03-01 | $57.43 | $59.02 | $57.42 | $58.59 | $58.38 | 167,263 |
| 2021-02-26 | $55.96 | $56.90 | $54.11 | $55.39 | $55.19 | 145,042 |
| 2021-02-25 | $59.08 | $59.14 | $55.31 | $55.61 | $55.41 | 33,266 |
| 2021-02-24 | $57.43 | $59.32 | $57.19 | $59.20 | $58.98 | 49,571 |
| 2021-02-23 | $56.01 | $57.39 | $54.08 | $57.08 | $56.87 | 94,430 |
| 2021-02-22 | $56.48 | $57.87 | $56.48 | $56.96 | $56.75 | 28,823 |
| 2021-02-19 | $56.53 | $57.52 | $56.32 | $57.33 | $57.12 | 18,397 |
| 2021-02-18 | $56.13 | $56.14 | $55.07 | $55.67 | $55.47 | 24,852 |
| 2021-02-17 | $56.88 | $57.25 | $55.92 | $56.89 | $56.68 | 19,600 |
| 2021-02-16 | $58.37 | $58.48 | $57.33 | $57.54 | $57.33 | 24,363 |
| 2021-02-12 | $57.16 | $57.74 | $57.12 | $57.70 | $57.49 | 16,218 |
| 2021-02-11 | $57.18 | $57.46 | $55.90 | $57.34 | $57.13 | 20,389 |
| 2021-02-10 | $57.25 | $57.54 | $56.00 | $56.67 | $56.46 | 36,433 |
| 2021-02-09 | $56.28 | $57.03 | $56.19 | $56.77 | $56.56 | 21,408 |
| 2021-02-08 | $55.58 | $56.51 | $55.22 | $56.51 | $56.30 | 46,654 |
| 2021-02-05 | $54.52 | $54.75 | $54.00 | $54.75 | $54.55 | 26,358 |
| 2021-02-04 | $52.51 | $53.70 | $52.47 | $53.62 | $53.42 | 22,795 |
| 2021-02-03 | $52.29 | $52.55 | $51.37 | $52.15 | $51.96 | 37,120 |
| 2021-02-02 | $51.94 | $52.28 | $51.30 | $52.18 | $51.99 | 162,565 |
| 2021-02-01 | $49.76 | $50.99 | $49.19 | $50.84 | $50.65 | 110,045 |
| 2021-01-29 | $50.65 | $50.86 | $48.75 | $48.77 | $48.59 | 48,771 |
| 2021-01-28 | $50.58 | $51.51 | $50.58 | $50.74 | $50.55 | 57,599 |
| 2021-01-27 | $50.92 | $51.53 | $49.56 | $50.03 | $49.85 | 165,721 |
| 2021-01-26 | $54.35 | $54.35 | $52.62 | $52.63 | $52.44 | 18,874 |
| 2021-01-25 | $53.88 | $55.03 | $52.87 | $53.78 | $53.58 | 55,233 |
| 2021-01-22 | $52.97 | $54.24 | $52.82 | $54.16 | $53.96 | 21,503 |
| 2021-01-21 | $54.90 | $55.00 | $53.75 | $53.80 | $53.60 | 21,047 |
| 2021-01-20 | $53.87 | $54.57 | $53.85 | $54.48 | $54.28 | 37,495 |
| 2021-01-19 | $53.48 | $53.61 | $52.95 | $53.44 | $53.24 | 76,134 |
| 2021-01-15 | $52.29 | $52.92 | $51.39 | $52.53 | $52.34 | 36,362 |
| 2021-01-14 | $53.13 | $54.17 | $53.13 | $53.59 | $53.39 | 24,765 |
| 2021-01-13 | $53.48 | $53.55 | $52.61 | $52.61 | $52.42 | 39,330 |
| 2021-01-12 | $52.66 | $53.66 | $52.66 | $53.65 | $53.45 | 33,183 |
| 2021-01-11 | $50.90 | $52.66 | $50.85 | $52.42 | $52.23 | 38,223 |
| 2021-01-08 | $52.77 | $52.95 | $51.15 | $52.20 | $52.01 | 40,084 |
| 2021-01-07 | $51.85 | $52.56 | $51.76 | $52.42 | $52.23 | 51,348 |
| 2021-01-06 | $48.06 | $51.90 | $48.06 | $51.30 | $51.11 | 160,874 |
| 2021-01-05 | $46.08 | $47.86 | $46.08 | $47.54 | $47.37 | 44,098 |
| 2021-01-04 | $48.17 | $48.25 | $45.42 | $46.12 | $45.95 | 451,390 |
| 2020-12-31 | $47.52 | $48.08 | $46.84 | $47.67 | $47.50 | 78,567 |
| 2020-12-30 | $46.99 | $48.05 | $46.99 | $47.50 | $47.33 | 58,782 |
| 2020-12-29 | $47.89 | $47.89 | $46.30 | $46.74 | $46.57 | 40,806 |
| 2020-12-28 | $48.88 | $48.95 | $47.74 | $47.74 | $47.56 | 41,638 |
| 2020-12-24 | $48.20 | $48.20 | $47.55 | $48.09 | $47.91 | 18,369 |
| 2020-12-23 | $47.49 | $48.15 | $47.49 | $47.95 | $47.77 | 181,613 |
| 2020-12-22 | $46.76 | $47.30 | $46.59 | $47.16 | $46.94 | 36,780 |
| 2020-12-21 | $45.74 | $46.72 | $45.02 | $46.62 | $46.40 | 97,420 |
| 2020-12-18 | $47.36 | $47.83 | $46.63 | $46.80 | $46.58 | 21,208 |
| 2020-12-17 | $46.95 | $47.35 | $46.85 | $47.35 | $47.13 | 18,009 |
| 2020-12-16 | $47.05 | $47.08 | $46.18 | $46.58 | $46.36 | 31,305 |
| 2020-12-15 | $45.61 | $46.93 | $45.33 | $46.93 | $46.71 | 21,767 |
| 2020-12-14 | $45.75 | $46.10 | $44.79 | $44.83 | $44.62 | 18,651 |
| 2020-12-11 | $44.63 | $45.54 | $44.37 | $45.01 | $44.80 | 37,986 |
| 2020-12-10 | $44.37 | $45.27 | $44.26 | $45.26 | $45.05 | 50,472 |
| 2020-12-09 | $45.80 | $45.97 | $44.51 | $45.06 | $44.85 | 27,690 |
| 2020-12-08 | $44.24 | $45.45 | $44.24 | $45.34 | $45.13 | 94,751 |
| 2020-12-07 | $45.23 | $45.23 | $44.60 | $44.91 | $44.70 | 113,173 |
| 2020-12-04 | $44.10 | $45.23 | $44.08 | $45.23 | $45.02 | 29,662 |
| 2020-12-03 | $43.15 | $44.12 | $43.12 | $43.60 | $43.39 | 230,398 |
| 2020-12-02 | $43.02 | $43.27 | $42.49 | $43.14 | $42.94 | 74,895 |
| 2020-12-01 | $43.26 | $43.71 | $42.97 | $43.31 | $43.11 | 97,126 |
| 2020-11-30 | $43.44 | $43.69 | $42.12 | $42.21 | $42.01 | 27,335 |
| 2020-11-27 | $43.62 | $43.78 | $43.45 | $43.68 | $43.47 | 12,619 |
| 2020-11-25 | $43.84 | $43.84 | $43.10 | $43.56 | $43.35 | 34,219 |
| 2020-11-24 | $43.76 | $44.38 | $43.46 | $44.13 | $43.92 | 43,362 |
| 2020-11-23 | $42.21 | $43.10 | $41.97 | $42.77 | $42.57 | 166,946 |
| 2020-11-20 | $41.36 | $41.63 | $41.18 | $41.45 | $41.25 | 12,511 |
| 2020-11-19 | $40.95 | $41.49 | $40.39 | $41.49 | $41.29 | 53,786 |
| 2020-11-18 | $42.35 | $42.39 | $40.78 | $40.81 | $40.62 | 57,996 |
| 2020-11-17 | $41.22 | $42.18 | $40.54 | $41.97 | $41.77 | 62,250 |
| 2020-11-16 | $41.22 | $41.80 | $40.97 | $41.80 | $41.60 | 43,149 |
| 2020-11-13 | $39.41 | $40.22 | $39.28 | $40.13 | $39.94 | 28,696 |
| 2020-11-12 | $39.53 | $39.53 | $37.92 | $38.52 | $38.34 | 33,027 |
| 2020-11-11 | $40.33 | $40.43 | $39.45 | $39.87 | $39.68 | 28,758 |
| 2020-11-10 | $39.42 | $40.14 | $39.02 | $39.96 | $39.77 | 89,251 |
| 2020-11-09 | $41.53 | $42.30 | $38.97 | $39.07 | $38.89 | 166,628 |
| 2020-11-06 | $37.67 | $37.67 | $36.82 | $36.95 | $36.78 | 26,748 |
| 2020-11-05 | $36.18 | $37.53 | $36.16 | $37.37 | $37.19 | 171,725 |
| 2020-11-04 | $34.66 | $36.21 | $34.51 | $35.31 | $35.14 | 114,049 |
| 2020-11-03 | $34.61 | $35.61 | $34.49 | $35.31 | $35.14 | 226,162 |
| 2020-11-02 | $33.32 | $33.81 | $33.02 | $33.81 | $33.65 | 99,733 |
| 2020-10-30 | $32.61 | $32.89 | $31.71 | $32.48 | $32.33 | 36,921 |
| 2020-10-29 | $32.29 | $33.26 | $31.78 | $32.99 | $32.83 | 61,395 |
| 2020-10-28 | $32.87 | $33.12 | $32.37 | $32.38 | $32.23 | 33,125 |
| 2020-10-27 | $35.09 | $35.13 | $34.16 | $34.18 | $34.02 | 14,858 |
| 2020-10-26 | $35.78 | $35.79 | $34.31 | $35.11 | $34.94 | 29,668 |
| 2020-10-23 | $36.58 | $36.82 | $35.97 | $36.68 | $36.51 | 23,511 |
| 2020-10-22 | $35.25 | $36.23 | $35.04 | $36.18 | $36.01 | 22,198 |
| 2020-10-21 | $35.53 | $35.90 | $35.02 | $35.07 | $34.90 | 39,593 |
| 2020-10-20 | $35.57 | $36.26 | $35.47 | $35.48 | $35.31 | 65,543 |
| 2020-10-19 | $36.15 | $36.57 | $35.02 | $35.18 | $35.01 | 65,046 |
| 2020-10-16 | $36.33 | $36.44 | $35.99 | $36.00 | $35.83 | 128,296 |
| 2020-10-15 | $34.66 | $36.27 | $34.34 | $36.17 | $36.00 | 89,531 |
| 2020-10-14 | $35.90 | $36.40 | $35.45 | $35.46 | $35.29 | 43,719 |
| 2020-10-13 | $35.86 | $36.16 | $35.71 | $35.81 | $35.64 | 66,723 |
| 2020-10-12 | $36.31 | $36.51 | $35.99 | $36.43 | $36.26 | 77,181 |
| 2020-10-09 | $36.40 | $36.48 | $35.72 | $35.94 | $35.77 | 40,222 |
| 2020-10-08 | $35.65 | $35.77 | $35.28 | $35.77 | $35.60 | 52,043 |
| 2020-10-07 | $34.59 | $35.19 | $34.59 | $35.05 | $34.88 | 51,826 |
| 2020-10-06 | $34.60 | $35.39 | $33.67 | $33.82 | $33.66 | 66,972 |
| 2020-10-05 | $33.21 | $34.18 | $33.21 | $34.18 | $34.02 | 50,488 |
| 2020-10-02 | $30.97 | $32.89 | $30.97 | $32.63 | $32.48 | 92,987 |
| 2020-10-01 | $31.59 | $32.04 | $31.32 | $32.04 | $31.89 | 209,662 |
| 2020-09-30 | $31.04 | $31.86 | $30.84 | $31.27 | $31.12 | 49,971 |
| 2020-09-29 | $31.20 | $31.31 | $30.63 | $30.83 | $30.68 | 13,999 |
| 2020-09-28 | $30.53 | $31.34 | $30.53 | $31.26 | $31.11 | 44,463 |
| 2020-09-25 | $28.67 | $29.94 | $28.65 | $29.82 | $29.68 | 48,864 |
| 2020-09-24 | $28.88 | $29.67 | $28.29 | $29.00 | $28.86 | 37,009 |
| 2020-09-23 | $30.31 | $30.80 | $28.97 | $28.97 | $28.83 | 40,075 |
| 2020-09-22 | $30.16 | $30.47 | $29.99 | $30.35 | $30.20 | 24,147 |
| 2020-09-21 | $30.26 | $30.26 | $29.23 | $29.93 | $29.78 | 150,852 |
| 2020-09-18 | $32.35 | $32.48 | $30.99 | $31.51 | $31.36 | 39,312 |
| 2020-09-17 | $31.72 | $32.42 | $31.38 | $32.19 | $32.03 | 34,453 |
| 2020-09-16 | $32.74 | $33.39 | $32.49 | $32.58 | $32.42 | 265,044 |
| 2020-09-15 | $32.82 | $32.90 | $32.29 | $32.40 | $32.24 | 81,701 |
| 2020-09-14 | $31.69 | $32.41 | $31.63 | $32.35 | $32.19 | 21,485 |
| 2020-09-11 | $31.53 | $31.53 | $30.67 | $31.09 | $30.94 | 23,607 |
| 2020-09-10 | $32.31 | $32.67 | $31.19 | $31.19 | $31.04 | 61,580 |
| 2020-09-09 | $31.68 | $32.23 | $31.41 | $31.92 | $31.76 | 52,518 |
| 2020-09-08 | $31.90 | $31.99 | $30.93 | $31.10 | $30.95 | 73,332 |
| 2020-09-04 | $33.49 | $33.50 | $31.21 | $32.56 | $32.40 | 64,589 |
| 2020-09-03 | $34.73 | $34.81 | $32.54 | $32.83 | $32.67 | 52,468 |
| 2020-09-02 | $34.33 | $35.15 | $34.01 | $34.99 | $34.82 | 33,135 |
| 2020-09-01 | $33.44 | $34.09 | $32.98 | $34.09 | $33.92 | 96,752 |
| 2020-08-31 | $34.21 | $34.21 | $33.58 | $33.60 | $33.44 | 31,798 |
| 2020-08-28 | $34.33 | $34.33 | $33.80 | $34.31 | $34.14 | 66,909 |
| 2020-08-27 | $33.84 | $34.21 | $33.60 | $33.96 | $33.79 | 87,469 |
| 2020-08-26 | $33.91 | $33.92 | $33.56 | $33.69 | $33.52 | 32,969 |
| 2020-08-25 | $34.27 | $34.27 | $33.45 | $33.96 | $33.79 | 19,720 |
| 2020-08-24 | $33.54 | $34.00 | $33.19 | $34.00 | $33.83 | 107,860 |
| 2020-08-21 | $33.01 | $33.18 | $32.80 | $33.08 | $32.92 | 56,324 |
| 2020-08-20 | $33.00 | $33.52 | $32.93 | $33.28 | $33.12 | 16,163 |
| 2020-08-19 | $34.18 | $34.22 | $33.64 | $33.66 | $33.49 | 23,080 |
| 2020-08-18 | $34.58 | $34.58 | $33.86 | $33.95 | $33.78 | 18,716 |
| 2020-08-17 | $34.53 | $34.79 | $34.52 | $34.58 | $34.41 | 21,110 |
| 2020-08-14 | $34.21 | $34.72 | $34.15 | $34.40 | $34.23 | 22,333 |
| 2020-08-13 | $34.42 | $34.87 | $34.28 | $34.57 | $34.40 | 18,008 |
| 2020-08-12 | $35.01 | $35.01 | $34.41 | $34.71 | $34.54 | 83,577 |
| 2020-08-11 | $34.86 | $35.31 | $34.15 | $34.26 | $34.09 | 44,651 |
| 2020-08-10 | $34.15 | $34.60 | $34.15 | $34.27 | $34.10 | 91,494 |
| 2020-08-07 | $33.08 | $34.00 | $32.96 | $34.00 | $33.83 | 54,665 |
| 2020-08-06 | $33.41 | $33.51 | $32.96 | $33.18 | $33.02 | 25,895 |
| 2020-08-05 | $33.07 | $33.42 | $32.76 | $33.38 | $33.22 | 19,404 |
| 2020-08-04 | $32.02 | $32.49 | $31.90 | $32.49 | $32.33 | 20,326 |
| 2020-08-03 | $31.90 | $32.29 | $31.50 | $32.19 | $32.03 | 115,107 |
| 2020-07-31 | $31.82 | $31.82 | $30.53 | $31.46 | $31.30 | 44,365 |
| 2020-07-30 | $31.42 | $31.98 | $30.98 | $31.86 | $31.70 | 109,051 |
| 2020-07-29 | $31.24 | $32.41 | $31.24 | $32.28 | $32.12 | 217,276 |
| 2020-07-28 | $31.41 | $31.66 | $30.96 | $30.96 | $30.81 | 44,155 |
| 2020-07-27 | $31.04 | $31.64 | $30.97 | $31.64 | $31.48 | 20,077 |
| 2020-07-24 | $31.33 | $31.42 | $30.94 | $31.00 | $30.84 | 25,116 |
| 2020-07-23 | $31.37 | $32.22 | $31.01 | $31.56 | $31.41 | 355,433 |
| 2020-07-22 | $30.75 | $31.45 | $30.75 | $31.45 | $31.30 | 103,080 |
| 2020-07-21 | $30.72 | $31.33 | $30.63 | $30.96 | $30.81 | 73,170 |
| 2020-07-20 | $30.45 | $30.55 | $30.01 | $30.24 | $30.09 | 84,744 |
| 2020-07-17 | $30.62 | $30.75 | $30.25 | $30.56 | $30.41 | 32,915 |
| 2020-07-16 | $30.21 | $30.59 | $30.00 | $30.37 | $30.22 | 38,850 |
| 2020-07-15 | $30.00 | $30.67 | $29.83 | $30.58 | $30.43 | 187,849 |
| 2020-07-14 | $27.90 | $28.83 | $27.54 | $28.80 | $28.66 | 96,239 |
| 2020-07-13 | $28.97 | $29.53 | $27.90 | $27.95 | $27.81 | 164,417 |
| 2020-07-10 | $27.67 | $28.55 | $27.67 | $28.55 | $28.41 | 59,600 |
| 2020-07-09 | $28.63 | $28.63 | $27.10 | $27.76 | $27.62 | 119,051 |
| 2020-07-08 | $28.27 | $28.81 | $28.05 | $28.56 | $28.42 | 69,751 |
| 2020-07-07 | $28.93 | $29.11 | $28.18 | $28.21 | $28.07 | 69,360 |
| 2020-07-06 | $29.92 | $30.05 | $29.16 | $29.37 | $29.23 | 53,709 |
| 2020-07-02 | $29.55 | $29.81 | $28.64 | $28.79 | $28.65 | 44,767 |
| 2020-07-01 | $28.91 | $29.26 | $28.39 | $28.46 | $28.32 | 132,256 |
| 2020-06-30 | $28.03 | $29.02 | $27.99 | $28.86 | $28.72 | 87,990 |
| 2020-06-29 | $27.32 | $28.21 | $26.84 | $28.10 | $27.96 | 571,695 |
| 2020-06-26 | $27.71 | $27.72 | $26.79 | $26.83 | $26.70 | 23,688 |
| 2020-06-25 | $26.97 | $27.98 | $26.72 | $27.98 | $27.84 | 577,601 |
| 2020-06-24 | $28.65 | $28.65 | $26.82 | $27.22 | $27.09 | 157,347 |
| 2020-06-23 | $30.05 | $30.05 | $29.20 | $29.26 | $29.10 | 37,492 |
| 2020-06-22 | $28.76 | $29.30 | $28.13 | $29.21 | $29.05 | 33,383 |
| 2020-06-19 | $30.16 | $30.23 | $28.59 | $29.02 | $28.86 | 34,687 |
| 2020-06-18 | $29.01 | $29.83 | $29.01 | $29.31 | $29.15 | 17,328 |
| 2020-06-17 | $30.40 | $30.40 | $29.38 | $29.47 | $29.31 | 42,117 |
| 2020-06-16 | $31.17 | $31.36 | $29.39 | $30.34 | $30.18 | 205,684 |
| 2020-06-15 | $26.64 | $29.25 | $26.39 | $29.11 | $28.95 | 620,209 |
| 2020-06-12 | $29.10 | $29.27 | $26.80 | $28.20 | $28.05 | 624,652 |
| 2020-06-11 | $29.23 | $29.38 | $26.97 | $27.13 | $26.98 | 121,200 |
| 2020-06-10 | $33.33 | $33.33 | $31.45 | $31.65 | $31.48 | 51,279 |
| 2020-06-09 | $33.93 | $33.93 | $32.92 | $33.31 | $33.13 | 82,816 |
| 2020-06-08 | $34.25 | $34.74 | $34.10 | $34.74 | $34.55 | 92,666 |
| 2020-06-05 | $34.32 | $34.40 | $33.38 | $33.50 | $33.32 | 99,397 |
| 2020-06-04 | $31.07 | $31.75 | $30.78 | $31.48 | $31.31 | 45,513 |
| 2020-06-03 | $30.51 | $31.65 | $30.51 | $31.40 | $31.23 | 118,983 |
| 2020-06-02 | $29.62 | $29.91 | $29.39 | $29.78 | $29.62 | 27,168 |
| 2020-06-01 | $28.77 | $29.61 | $28.64 | $29.28 | $29.12 | 95,497 |
| 2020-05-29 | $28.48 | $28.81 | $27.86 | $28.56 | $28.41 | 61,507 |
| 2020-05-28 | $30.23 | $30.23 | $28.69 | $28.91 | $28.75 | 64,704 |
| 2020-05-27 | $29.38 | $29.77 | $28.30 | $29.76 | $29.60 | 54,614 |
| 2020-05-26 | $28.31 | $28.66 | $28.16 | $28.23 | $28.08 | 101,482 |
| 2020-05-22 | $26.49 | $26.49 | $25.90 | $26.45 | $26.31 | 21,650 |
| 2020-05-21 | $26.29 | $26.61 | $25.86 | $26.47 | $26.33 | 109,038 |
| 2020-05-20 | $26.07 | $26.50 | $26.07 | $26.23 | $26.09 | 24,866 |
| 2020-05-19 | $25.76 | $26.28 | $25.13 | $25.14 | $25.00 | 515,317 |
| 2020-05-18 | $24.96 | $26.02 | $24.85 | $25.83 | $25.69 | 233,173 |
| 2020-05-15 | $22.38 | $23.11 | $21.97 | $23.04 | $22.92 | 28,719 |
| 2020-05-14 | $21.24 | $22.68 | $20.76 | $22.65 | $22.53 | 69,690 |
| 2020-05-13 | $23.48 | $23.48 | $21.90 | $22.18 | $22.06 | 83,949 |
| 2020-05-12 | $25.73 | $25.73 | $23.79 | $23.79 | $23.66 | 42,210 |
| 2020-05-11 | $25.41 | $26.00 | $25.09 | $25.70 | $25.56 | 33,041 |
| 2020-05-08 | $25.19 | $26.05 | $25.19 | $26.05 | $25.91 | 88,267 |
| 2020-05-07 | $24.30 | $24.68 | $24.30 | $24.31 | $24.18 | 20,712 |
| 2020-05-06 | $24.32 | $24.32 | $23.52 | $23.58 | $23.45 | 100,557 |
| 2020-05-05 | $24.30 | $24.61 | $23.89 | $23.97 | $23.84 | 53,417 |
| 2020-05-04 | $22.99 | $23.50 | $22.46 | $23.49 | $23.36 | 459,365 |
| 2020-05-01 | $24.10 | $24.11 | $22.95 | $23.45 | $23.32 | 256,542 |
| 2020-04-30 | $25.95 | $25.95 | $25.11 | $25.11 | $24.97 | 513,267 |
| 2020-04-29 | $26.30 | $27.18 | $25.95 | $26.86 | $26.72 | 234,081 |
| 2020-04-28 | $25.49 | $25.71 | $24.33 | $24.76 | $24.63 | 72,569 |
| 2020-04-27 | $22.88 | $24.46 | $22.88 | $24.25 | $24.12 | 32,055 |
| 2020-04-24 | $22.12 | $22.58 | $21.60 | $22.41 | $22.29 | 38,597 |
| 2020-04-23 | $21.67 | $22.39 | $21.67 | $21.80 | $21.68 | 41,616 |
| 2020-04-22 | $21.46 | $21.55 | $21.16 | $21.33 | $21.22 | 32,319 |
| 2020-04-21 | $21.05 | $21.22 | $20.43 | $20.71 | $20.60 | 48,912 |
| 2020-04-20 | $22.09 | $22.73 | $21.76 | $21.99 | $21.87 | 104,617 |
| 2020-04-17 | $22.87 | $23.00 | $22.35 | $22.78 | $22.66 | 135,425 |
| 2020-04-16 | $21.35 | $21.49 | $20.50 | $21.22 | $21.11 | 112,003 |
| 2020-04-15 | $21.65 | $21.75 | $21.02 | $21.31 | $21.20 | 105,478 |
| 2020-04-14 | $23.28 | $23.65 | $22.65 | $23.13 | $23.01 | 90,437 |
| 2020-04-13 | $23.46 | $23.46 | $21.65 | $22.18 | $22.06 | 91,075 |
| 2020-04-09 | $23.28 | $24.34 | $22.94 | $23.58 | $23.45 | 164,243 |
| 2020-04-08 | $20.78 | $22.33 | $20.45 | $22.16 | $22.04 | 131,204 |
| 2020-04-07 | $21.44 | $21.97 | $20.12 | $20.18 | $20.07 | 125,927 |
| 2020-04-06 | $18.44 | $19.74 | $18.44 | $19.62 | $19.51 | 75,859 |
| 2020-04-03 | $17.67 | $18.03 | $16.56 | $16.90 | $16.81 | 53,356 |
| 2020-04-02 | $17.53 | $18.76 | $17.14 | $17.91 | $17.81 | 35,605 |
| 2020-04-01 | $17.82 | $18.39 | $17.21 | $17.54 | $17.45 | 90,825 |
| 2020-03-31 | $20.04 | $20.37 | $19.21 | $19.82 | $19.71 | 134,890 |
| 2020-03-30 | $19.60 | $20.25 | $18.66 | $20.25 | $20.14 | 131,555 |
| 2020-03-27 | $19.09 | $19.92 | $18.60 | $19.20 | $19.10 | 77,118 |
| 2020-03-26 | $18.81 | $20.57 | $18.81 | $20.55 | $20.44 | 114,367 |
| 2020-03-25 | $17.59 | $19.83 | $16.75 | $18.48 | $18.38 | 203,728 |
| 2020-03-24 | $15.87 | $17.38 | $15.87 | $17.37 | $17.21 | 53,284 |
| 2020-03-23 | $15.14 | $15.14 | $13.47 | $14.47 | $14.34 | 190,244 |
| 2020-03-20 | $17.22 | $17.55 | $15.17 | $15.40 | $15.26 | 39,909 |
| 2020-03-19 | $15.11 | $17.18 | $14.50 | $16.71 | $16.56 | 67,543 |
| 2020-03-18 | $17.36 | $17.90 | $14.09 | $15.61 | $15.47 | 206,271 |
| 2020-03-17 | $18.46 | $19.49 | $17.00 | $19.48 | $19.30 | 86,217 |
| 2020-03-16 | $20.00 | $20.54 | $17.16 | $17.22 | $17.06 | 169,929 |
| 2020-03-13 | $23.01 | $24.37 | $20.53 | $24.28 | $24.06 | 90,594 |
| 2020-03-12 | $21.67 | $23.55 | $20.47 | $20.63 | $20.44 | 309,191 |
| 2020-03-11 | $28.20 | $28.35 | $25.35 | $25.92 | $25.69 | 124,516 |
| 2020-03-10 | $29.78 | $29.87 | $26.84 | $29.86 | $29.59 | 901,104 |
| 2020-03-09 | $28.59 | $30.35 | $27.38 | $27.73 | $27.48 | 129,480 |
| 2020-03-06 | $32.94 | $34.41 | $32.39 | $33.95 | $33.64 | 56,903 |
| 2020-03-05 | $36.16 | $36.34 | $34.43 | $35.16 | $34.84 | 73,152 |
| 2020-03-04 | $36.71 | $37.93 | $36.15 | $37.93 | $37.59 | 51,714 |
| 2020-03-03 | $37.15 | $38.18 | $34.80 | $35.49 | $35.17 | 45,958 |
| 2020-03-02 | $35.32 | $37.00 | $34.09 | $37.00 | $36.67 | 65,977 |
| 2020-02-28 | $33.88 | $35.29 | $33.00 | $34.74 | $34.43 | 111,201 |
| 2020-02-27 | $37.40 | $38.88 | $36.04 | $36.13 | $35.80 | 96,939 |
| 2020-02-26 | $40.49 | $41.11 | $38.96 | $39.07 | $38.72 | 40,195 |
| 2020-02-25 | $43.49 | $43.49 | $40.13 | $40.21 | $39.85 | 69,330 |
| 2020-02-24 | $43.17 | $43.77 | $42.90 | $43.25 | $42.86 | 98,503 |
| 2020-02-21 | $46.26 | $46.30 | $45.87 | $46.01 | $45.60 | 14,416 |
| 2020-02-20 | $46.50 | $47.08 | $45.91 | $46.96 | $46.54 | 64,483 |
| 2020-02-19 | $46.60 | $46.97 | $46.49 | $46.61 | $46.19 | 11,767 |
| 2020-02-18 | $46.30 | $46.47 | $45.79 | $46.24 | $45.82 | 19,051 |
| 2020-02-14 | $46.64 | $46.64 | $46.32 | $46.54 | $46.12 | 10,093 |
| 2020-02-13 | $45.81 | $46.69 | $45.77 | $46.56 | $46.14 | 17,970 |
| 2020-02-12 | $46.09 | $46.30 | $45.90 | $46.29 | $45.87 | 22,226 |
| 2020-02-11 | $45.39 | $46.00 | $45.31 | $45.68 | $45.27 | 61,984 |
| 2020-02-10 | $44.23 | $44.98 | $44.23 | $44.98 | $44.57 | 38,952 |
| 2020-02-07 | $45.02 | $45.02 | $44.42 | $44.44 | $44.04 | 24,965 |
| 2020-02-06 | $46.00 | $46.00 | $45.29 | $45.29 | $44.88 | 30,490 |
| 2020-02-05 | $45.63 | $45.85 | $45.36 | $45.77 | $45.36 | 24,224 |
| 2020-02-04 | $44.64 | $45.04 | $44.60 | $44.73 | $44.33 | 23,690 |
| 2020-02-03 | $43.03 | $43.98 | $43.03 | $43.56 | $43.17 | 202,735 |
| 2020-01-31 | $44.02 | $44.10 | $42.47 | $42.73 | $42.34 | 38,511 |
| 2020-01-30 | $43.80 | $44.47 | $43.47 | $44.47 | $44.07 | 44,018 |
| 2020-01-29 | $44.99 | $45.17 | $44.36 | $44.36 | $43.96 | 5,426 |
| 2020-01-28 | $44.44 | $45.01 | $44.31 | $44.82 | $44.42 | 20,611 |
| 2020-01-27 | $43.84 | $44.39 | $43.66 | $43.92 | $43.52 | 39,484 |
| 2020-01-24 | $46.38 | $46.38 | $44.70 | $45.20 | $44.79 | 32,180 |
| 2020-01-23 | $45.86 | $46.34 | $45.19 | $46.21 | $45.79 | 43,509 |
| 2020-01-22 | $46.24 | $46.49 | $45.91 | $45.96 | $45.55 | 66,163 |
| 2020-01-21 | $46.13 | $46.30 | $45.93 | $46.03 | $45.61 | 13,231 |
| 2020-01-17 | $46.98 | $47.01 | $46.43 | $46.58 | $46.16 | 12,177 |
| 2020-01-16 | $46.22 | $46.77 | $46.22 | $46.73 | $46.31 | 13,613 |
| 2020-01-15 | $45.46 | $45.94 | $45.37 | $45.61 | $45.20 | 17,003 |
| 2020-01-14 | $45.09 | $45.85 | $45.09 | $45.61 | $45.20 | 30,367 |
| 2020-01-13 | $44.67 | $45.39 | $44.54 | $45.35 | $44.94 | 35,207 |
| 2020-01-10 | $44.92 | $45.01 | $44.52 | $44.64 | $44.24 | 34,245 |
| 2020-01-09 | $45.07 | $45.13 | $44.72 | $44.91 | $44.50 | 12,291 |
| 2020-01-08 | $44.59 | $45.02 | $44.58 | $44.72 | $44.32 | 28,630 |
| 2020-01-07 | $44.55 | $44.76 | $44.27 | $44.57 | $44.17 | 23,787 |
| 2020-01-06 | $44.21 | $44.82 | $44.11 | $44.82 | $44.42 | 22,879 |
| 2020-01-03 | $44.14 | $44.97 | $44.07 | $44.84 | $44.44 | 23,334 |
| 2020-01-02 | $45.58 | $45.67 | $44.47 | $45.26 | $44.85 | 50,709 |
| 2019-12-31 | $44.81 | $45.47 | $44.81 | $45.14 | $44.73 | 232,756 |
| 2019-12-30 | $45.13 | $45.33 | $44.76 | $45.01 | $44.60 | 29,496 |
| 2019-12-27 | $45.52 | $45.52 | $45.04 | $45.12 | $44.71 | 16,533 |
| 2019-12-26 | $45.16 | $45.37 | $45.05 | $45.30 | $44.89 | 15,687 |
| 2019-12-24 | $45.16 | $45.24 | $45.08 | $45.08 | $44.67 | 18,359 |
| 2019-12-23 | $45.45 | $45.53 | $45.06 | $45.22 | $44.71 | 17,489 |
| 2019-12-20 | $45.04 | $45.54 | $45.04 | $45.30 | $44.79 | 9,424 |
| 2019-12-19 | $44.49 | $44.89 | $44.38 | $44.84 | $44.34 | 8,424 |
| 2019-12-18 | $44.44 | $44.57 | $44.19 | $44.49 | $43.99 | 7,853 |
| 2019-12-17 | $44.26 | $44.47 | $44.16 | $44.44 | $43.94 | 12,575 |
| 2019-12-16 | $44.17 | $44.53 | $44.14 | $44.19 | $43.69 | 16,376 |
| 2019-12-13 | $44.03 | $44.39 | $43.38 | $43.59 | $43.10 | 36,098 |
| 2019-12-12 | $43.14 | $44.25 | $43.09 | $44.09 | $43.60 | 36,562 |
| 2019-12-11 | $43.11 | $43.26 | $42.89 | $43.16 | $42.68 | 13,395 |
| 2019-12-10 | $42.94 | $43.17 | $42.89 | $42.99 | $42.51 | 9,746 |
| 2019-12-09 | $43.35 | $43.42 | $43.12 | $43.12 | $42.64 | 7,240 |
| 2019-12-06 | $43.35 | $43.73 | $43.35 | $43.49 | $43.00 | 23,364 |
| 2019-12-05 | $42.78 | $42.78 | $42.48 | $42.63 | $42.15 | 271,941 |
| 2019-12-04 | $42.28 | $42.95 | $42.28 | $42.57 | $42.09 | 18,528 |
| 2019-12-03 | $41.68 | $41.94 | $41.26 | $41.88 | $41.41 | 50,670 |
| 2019-12-02 | $43.16 | $43.16 | $42.35 | $42.41 | $41.93 | 40,461 |
| 2019-11-29 | $43.76 | $43.76 | $42.96 | $42.99 | $42.51 | 30,498 |
| 2019-11-27 | $43.66 | $43.93 | $43.49 | $43.93 | $43.44 | 40,802 |
| 2019-11-26 | $42.99 | $43.39 | $42.99 | $43.37 | $42.88 | 240,001 |
| 2019-11-25 | $42.31 | $43.02 | $42.26 | $42.96 | $42.48 | 23,574 |
| 2019-11-22 | $42.07 | $42.09 | $41.70 | $41.95 | $41.48 | 12,226 |
| 2019-11-21 | $42.39 | $42.40 | $41.70 | $41.72 | $41.25 | 15,132 |
| 2019-11-20 | $42.60 | $42.73 | $41.76 | $42.36 | $41.88 | 32,161 |
| 2019-11-19 | $42.70 | $42.80 | $42.32 | $42.63 | $42.15 | 7,229 |
| 2019-11-18 | $42.43 | $42.48 | $42.34 | $42.47 | $41.99 | 30,361 |
| 2019-11-15 | $42.70 | $42.71 | $42.30 | $42.60 | $42.12 | 40,247 |
| 2019-11-14 | $42.08 | $42.25 | $41.89 | $42.19 | $41.72 | 78,509 |
| 2019-11-13 | $41.65 | $42.13 | $41.62 | $41.95 | $41.48 | 15,078 |
| 2019-11-12 | $42.35 | $42.59 | $42.07 | $42.12 | $41.65 | 17,817 |
| 2019-11-11 | $42.02 | $42.47 | $42.02 | $42.31 | $41.83 | 7,195 |
| 2019-11-08 | $42.03 | $42.47 | $42.01 | $42.47 | $41.99 | 31,078 |
| 2019-11-07 | $42.77 | $42.87 | $42.04 | $42.18 | $41.71 | 46,536 |
| 2019-11-06 | $42.36 | $42.36 | $41.95 | $42.09 | $41.62 | 44,083 |
| 2019-11-05 | $42.58 | $42.76 | $42.43 | $42.47 | $41.99 | 48,002 |
| 2019-11-04 | $42.35 | $42.40 | $42.04 | $42.28 | $41.81 | 332,040 |
| 2019-11-01 | $41.12 | $41.85 | $41.12 | $41.85 | $41.38 | 165,971 |
| 2019-10-31 | $40.96 | $41.06 | $40.32 | $40.68 | $40.22 | 34,473 |
| 2019-10-30 | $41.31 | $41.31 | $40.77 | $41.26 | $40.80 | 339,602 |
| 2019-10-29 | $41.01 | $41.67 | $41.01 | $41.46 | $40.99 | 49,989 |
| 2019-10-28 | $41.22 | $41.67 | $41.22 | $41.28 | $40.82 | 13,210 |
| 2019-10-25 | $40.27 | $41.00 | $40.27 | $40.77 | $40.31 | 40,094 |
| 2019-10-24 | $40.59 | $40.59 | $40.10 | $40.39 | $39.94 | 44,874 |
| 2019-10-23 | $40.22 | $40.38 | $40.16 | $40.35 | $39.90 | 14,859 |
| 2019-10-22 | $40.23 | $40.68 | $40.19 | $40.28 | $39.83 | 9,706 |
| 2019-10-21 | $40.47 | $40.63 | $40.31 | $40.31 | $39.86 | 10,575 |
| 2019-10-18 | $39.77 | $40.07 | $39.47 | $39.88 | $39.43 | 55,598 |
| 2019-10-17 | $39.65 | $40.03 | $39.49 | $39.95 | $39.50 | 43,196 |
| 2019-10-16 | $39.30 | $39.53 | $39.12 | $39.29 | $38.85 | 240,495 |
| 2019-10-15 | $39.10 | $39.62 | $38.90 | $39.44 | $39.00 | 16,034 |
| 2019-10-14 | $39.00 | $39.00 | $38.72 | $38.83 | $38.39 | 14,842 |
| 2019-10-11 | $38.63 | $39.74 | $38.63 | $39.12 | $38.68 | 100,587 |
| 2019-10-10 | $37.39 | $38.08 | $37.39 | $37.80 | $37.38 | 32,463 |
| 2019-10-09 | $37.34 | $37.66 | $37.03 | $37.41 | $36.99 | 22,169 |
| 2019-10-08 | $37.63 | $37.63 | $36.84 | $36.89 | $36.48 | 35,871 |
| 2019-10-07 | $38.46 | $38.68 | $38.12 | $38.27 | $37.84 | 32,123 |
| 2019-10-04 | $37.94 | $38.63 | $37.77 | $38.59 | $38.16 | 109,721 |
| 2019-10-03 | $37.33 | $37.87 | $36.54 | $37.85 | $37.43 | 52,001 |
| 2019-10-02 | $37.99 | $38.00 | $36.94 | $37.46 | $37.04 | 108,308 |
| 2019-10-01 | $40.25 | $40.57 | $38.40 | $38.50 | $38.07 | 218,902 |
| 2019-09-30 | $39.47 | $40.14 | $39.47 | $39.95 | $39.50 | 56,908 |
| 2019-09-27 | $40.47 | $40.47 | $39.16 | $39.41 | $38.97 | 6,836 |
| 2019-09-26 | $40.42 | $40.42 | $39.68 | $39.95 | $39.50 | 10,510 |
| 2019-09-25 | $39.45 | $40.54 | $39.45 | $40.46 | $40.01 | 8,485 |
| 2019-09-24 | $40.68 | $40.77 | $39.43 | $39.60 | $39.08 | 23,061 |
| 2019-09-23 | $40.36 | $40.81 | $40.29 | $40.56 | $40.03 | 15,690 |
| 2019-09-20 | $40.87 | $41.08 | $40.37 | $40.38 | $39.85 | 10,591 |
| 2019-09-19 | $41.01 | $41.30 | $40.54 | $40.61 | $40.08 | 13,825 |
| 2019-09-18 | $40.61 | $40.83 | $40.19 | $40.78 | $40.24 | 29,859 |
| 2019-09-17 | $40.91 | $41.06 | $40.75 | $41.02 | $40.48 | 203,264 |
| 2019-09-16 | $40.99 | $41.54 | $40.99 | $41.27 | $40.73 | 9,217 |
| 2019-09-13 | $41.53 | $41.64 | $41.15 | $41.21 | $40.67 | 15,231 |
| 2019-09-12 | $41.37 | $41.42 | $40.71 | $41.12 | $40.58 | 41,110 |
| 2019-09-11 | $40.25 | $41.23 | $39.94 | $41.23 | $40.69 | 32,538 |
| 2019-09-10 | $39.35 | $40.11 | $39.06 | $40.10 | $39.57 | 28,618 |
| 2019-09-09 | $39.36 | $39.66 | $39.20 | $39.66 | $39.14 | 33,228 |
| 2019-09-06 | $39.21 | $39.41 | $39.00 | $39.05 | $38.54 | 728,069 |
| 2019-09-05 | $38.68 | $39.34 | $38.58 | $39.10 | $38.59 | 122,159 |
| 2019-09-04 | $37.56 | $37.78 | $37.47 | $37.77 | $37.27 | 15,764 |
| 2019-09-03 | $37.21 | $37.23 | $36.45 | $36.83 | $36.35 | 256,647 |
| 2019-08-30 | $38.00 | $38.07 | $37.62 | $37.80 | $37.30 | 13,121 |
| 2019-08-29 | $37.29 | $37.74 | $37.28 | $37.68 | $37.19 | 22,846 |
| 2019-08-28 | $35.75 | $36.70 | $35.64 | $36.54 | $36.06 | 704,971 |
| 2019-08-27 | $37.17 | $37.17 | $35.85 | $35.88 | $35.41 | 17,640 |
| 2019-08-26 | $36.66 | $36.70 | $36.20 | $36.64 | $36.16 | 29,870 |
| 2019-08-23 | $37.49 | $38.00 | $35.86 | $36.03 | $35.56 | 64,753 |
| 2019-08-22 | $38.37 | $38.48 | $37.70 | $38.16 | $37.66 | 12,749 |
| 2019-08-21 | $38.32 | $38.33 | $37.95 | $38.09 | $37.59 | 30,553 |
| 2019-08-20 | $37.84 | $38.09 | $37.65 | $37.65 | $37.16 | 343,315 |
| 2019-08-19 | $38.44 | $38.59 | $38.28 | $38.28 | $37.78 | 7,378 |
| 2019-08-16 | $36.40 | $37.66 | $36.40 | $37.60 | $37.11 | 20,859 |
| 2019-08-15 | $36.50 | $36.50 | $35.69 | $36.09 | $35.62 | 36,306 |
| 2019-08-14 | $37.19 | $37.25 | $36.21 | $36.21 | $35.73 | 28,919 |
| 2019-08-13 | $37.53 | $39.11 | $37.29 | $38.46 | $37.95 | 19,460 |
| 2019-08-12 | $38.34 | $38.34 | $37.49 | $37.61 | $37.12 | 21,165 |
| 2019-08-09 | $39.18 | $39.18 | $38.51 | $38.74 | $38.23 | 21,251 |
| 2019-08-08 | $39.28 | $39.78 | $39.28 | $39.78 | $39.26 | 51,241 |
| 2019-08-07 | $37.20 | $38.36 | $36.80 | $38.20 | $37.70 | 36,810 |
| 2019-08-06 | $37.59 | $38.06 | $37.12 | $38.05 | $37.55 | 102,832 |
| 2019-08-05 | $37.99 | $37.99 | $36.42 | $37.20 | $36.71 | 21,976 |
| 2019-08-02 | $39.75 | $39.75 | $38.86 | $39.31 | $38.79 | 15,039 |
| 2019-08-01 | $41.58 | $42.00 | $39.95 | $40.20 | $39.67 | 68,705 |
| 2019-07-31 | $42.49 | $42.60 | $41.13 | $41.49 | $40.95 | 33,332 |
| 2019-07-30 | $41.32 | $42.42 | $41.32 | $42.42 | $41.86 | 17,428 |
| 2019-07-29 | $42.22 | $42.26 | $41.75 | $41.86 | $41.31 | 8,665 |
| 2019-07-26 | $41.74 | $42.32 | $41.74 | $42.28 | $41.72 | 22,955 |
| 2019-07-25 | $42.18 | $42.18 | $41.42 | $41.49 | $40.95 | 39,003 |
| 2019-07-24 | $40.99 | $42.38 | $40.98 | $42.33 | $41.77 | 42,346 |
| 2019-07-23 | $40.60 | $41.16 | $40.49 | $41.15 | $40.61 | 17,906 |
| 2019-07-22 | $40.59 | $40.59 | $40.25 | $40.26 | $39.73 | 9,243 |
| 2019-07-19 | $40.79 | $41.03 | $40.37 | $40.37 | $39.84 | 18,677 |
| 2019-07-18 | $40.27 | $40.71 | $40.22 | $40.60 | $40.07 | 6,518 |
| 2019-07-17 | $40.50 | $40.64 | $40.36 | $40.36 | $39.83 | 13,969 |
| 2019-07-16 | $40.91 | $41.25 | $40.71 | $41.02 | $40.48 | 54,807 |
| 2019-07-15 | $41.55 | $41.55 | $40.83 | $40.96 | $40.42 | 15,612 |
| 2019-07-12 | $40.61 | $41.51 | $40.61 | $41.42 | $40.88 | 82,048 |
| 2019-07-11 | $40.80 | $40.80 | $40.25 | $40.56 | $40.03 | 13,433 |
| 2019-07-10 | $41.22 | $41.33 | $40.61 | $40.75 | $40.21 | 50,217 |
| 2019-07-09 | $40.47 | $40.89 | $40.43 | $40.84 | $40.30 | 30,339 |
| 2019-07-08 | $41.31 | $41.40 | $40.72 | $40.89 | $40.35 | 28,400 |
| 2019-07-05 | $41.06 | $41.65 | $40.67 | $41.64 | $41.09 | 114,283 |
| 2019-07-03 | $41.11 | $41.57 | $41.09 | $41.54 | $40.99 | 59,008 |
| 2019-07-02 | $41.01 | $41.09 | $40.54 | $40.82 | $40.28 | 47,635 |
| 2019-07-01 | $41.82 | $41.92 | $40.69 | $41.12 | $40.58 | 489,999 |
| 2019-06-28 | $40.06 | $40.92 | $40.06 | $40.86 | $40.32 | 30,924 |
| 2019-06-27 | $39.12 | $39.86 | $39.12 | $39.84 | $39.32 | 17,182 |
| 2019-06-26 | $39.19 | $39.35 | $38.88 | $38.89 | $38.38 | 32,511 |
| 2019-06-25 | $39.55 | $39.57 | $38.94 | $38.97 | $38.46 | 21,809 |
| 2019-06-24 | $40.07 | $40.07 | $39.47 | $39.50 | $38.91 | 36,084 |
| 2019-06-21 | $40.60 | $40.60 | $40.00 | $40.15 | $39.55 | 33,505 |
| 2019-06-20 | $41.00 | $41.00 | $40.14 | $40.62 | $40.01 | 79,940 |
| 2019-06-19 | $39.87 | $40.19 | $39.79 | $40.14 | $39.54 | 16,098 |
| 2019-06-18 | $39.45 | $40.38 | $39.39 | $39.90 | $39.31 | 422,282 |
| 2019-06-17 | $39.07 | $39.33 | $38.95 | $39.00 | $38.42 | 10,870 |
| 2019-06-14 | $38.95 | $39.14 | $38.95 | $38.99 | $38.41 | 4,653 |
| 2019-06-13 | $39.45 | $39.66 | $39.11 | $39.49 | $38.90 | 14,486 |
| 2019-06-12 | $39.08 | $39.14 | $38.81 | $39.02 | $38.44 | 17,391 |
| 2019-06-11 | $39.62 | $39.68 | $38.92 | $39.14 | $38.56 | 9,052 |
| 2019-06-10 | $39.04 | $39.53 | $38.99 | $39.05 | $38.47 | 701,057 |
| 2019-06-07 | $38.55 | $38.91 | $38.47 | $38.62 | $38.04 | 23,734 |
| 2019-06-06 | $37.89 | $38.33 | $37.59 | $38.17 | $37.60 | 51,217 |
| 2019-06-05 | $38.00 | $38.00 | $37.08 | $37.87 | $37.31 | 29,069 |
| 2019-06-04 | $36.54 | $37.68 | $36.48 | $37.68 | $37.12 | 58,380 |
| 2019-06-03 | $35.45 | $36.13 | $35.44 | $35.81 | $35.28 | 1,172,290 |
| 2019-05-31 | $35.28 | $35.66 | $35.21 | $35.38 | $34.85 | 18,032 |
| 2019-05-30 | $36.44 | $36.86 | $35.75 | $36.09 | $35.55 | 59,104 |
| 2019-05-29 | $36.35 | $36.42 | $35.84 | $36.25 | $35.71 | 38,591 |
| 2019-05-28 | $37.41 | $37.50 | $36.76 | $36.76 | $36.21 | 95,997 |
| 2019-05-24 | $37.44 | $37.68 | $37.20 | $37.47 | $36.91 | 21,548 |
| 2019-05-23 | $37.64 | $37.64 | $36.81 | $37.10 | $36.55 | 51,821 |
| 2019-05-22 | $38.68 | $38.71 | $38.26 | $38.37 | $37.80 | 8,858 |
| 2019-05-21 | $38.72 | $39.12 | $38.69 | $38.99 | $38.41 | 15,702 |
| 2019-05-20 | $38.01 | $38.40 | $37.87 | $38.00 | $37.43 | 33,120 |
| 2019-05-17 | $38.98 | $39.59 | $38.53 | $38.56 | $37.99 | 32,040 |
| 2019-05-16 | $39.26 | $39.92 | $39.26 | $39.49 | $38.90 | 571,490 |
| 2019-05-15 | $38.40 | $39.19 | $38.33 | $39.05 | $38.47 | 10,499 |
| 2019-05-14 | $38.27 | $39.14 | $38.26 | $38.87 | $38.29 | 22,442 |
| 2019-05-13 | $39.10 | $39.10 | $37.83 | $38.11 | $37.54 | 66,733 |
| 2019-05-10 | $39.85 | $40.53 | $39.01 | $40.50 | $39.90 | 31,094 |
| 2019-05-09 | $39.84 | $40.39 | $39.13 | $40.26 | $39.66 | 35,019 |
| 2019-05-08 | $40.50 | $40.91 | $40.40 | $40.46 | $39.86 | 25,906 |
| 2019-05-07 | $41.57 | $41.57 | $40.17 | $40.68 | $40.07 | 55,701 |
| 2019-05-06 | $41.41 | $42.51 | $41.41 | $42.38 | $41.75 | 17,507 |
| 2019-05-03 | $41.73 | $42.58 | $41.73 | $42.58 | $41.95 | 62,701 |
| 2019-05-02 | $41.12 | $41.42 | $40.57 | $41.40 | $40.78 | 470,635 |
| 2019-05-01 | $42.34 | $42.34 | $41.18 | $41.18 | $40.57 | 28,142 |
| 2019-04-30 | $42.30 | $42.30 | $41.43 | $42.16 | $41.53 | 17,722 |
| 2019-04-29 | $42.26 | $42.47 | $42.24 | $42.24 | $41.61 | 16,137 |
| 2019-04-26 | $41.40 | $42.24 | $41.40 | $42.23 | $41.60 | 49,283 |
| 2019-04-25 | $42.08 | $42.08 | $40.96 | $41.45 | $40.83 | 25,628 |
| 2019-04-24 | $42.30 | $42.71 | $42.28 | $42.43 | $41.80 | 42,240 |
| 2019-04-23 | $41.34 | $42.30 | $41.34 | $42.17 | $41.54 | 45,601 |
| 2019-04-22 | $41.30 | $41.30 | $40.88 | $41.14 | $40.53 | 26,872 |
| 2019-04-18 | $41.35 | $41.52 | $40.94 | $41.45 | $40.83 | 11,511 |
| 2019-04-17 | $42.19 | $42.19 | $41.01 | $41.25 | $40.64 | 472,587 |
| 2019-04-16 | $42.00 | $42.02 | $41.61 | $41.84 | $41.22 | 40,543 |
| 2019-04-15 | $42.02 | $42.05 | $41.60 | $41.74 | $41.12 | 18,244 |
| 2019-04-12 | $41.79 | $42.01 | $41.51 | $41.91 | $41.29 | 20,072 |
| 2019-04-11 | $41.13 | $41.32 | $41.06 | $41.28 | $40.66 | 12,075 |
| 2019-04-10 | $40.42 | $41.12 | $40.42 | $41.04 | $40.43 | 26,695 |
| 2019-04-09 | $40.91 | $40.91 | $40.16 | $40.31 | $39.71 | 27,084 |
| 2019-04-08 | $41.07 | $41.24 | $40.81 | $41.21 | $40.60 | 16,890 |
| 2019-04-05 | $40.85 | $41.25 | $40.77 | $41.24 | $40.63 | 23,249 |
| 2019-04-04 | $40.34 | $40.67 | $40.26 | $40.60 | $39.99 | 20,788 |
| 2019-04-03 | $40.36 | $40.59 | $39.98 | $40.18 | $39.58 | 411,105 |
| 2019-04-02 | $40.09 | $40.09 | $39.52 | $39.84 | $39.25 | 20,713 |
| 2019-04-01 | $39.59 | $40.15 | $39.57 | $40.15 | $39.55 | 80,306 |
| 2019-03-29 | $39.25 | $39.40 | $38.90 | $39.08 | $38.50 | 16,325 |
| 2019-03-28 | $38.34 | $38.85 | $38.08 | $38.80 | $38.22 | 14,054 |
| 2019-03-27 | $38.20 | $38.36 | $37.61 | $38.16 | $37.59 | 32,408 |
| 2019-03-26 | $37.99 | $38.58 | $37.72 | $38.20 | $37.63 | 21,897 |
| 2019-03-25 | $37.25 | $37.63 | $36.86 | $37.50 | $36.94 | 18,114 |
| 2019-03-22 | $38.60 | $38.60 | $37.34 | $37.34 | $36.78 | 33,408 |
| 2019-03-21 | $38.36 | $39.81 | $38.36 | $39.62 | $39.03 | 22,177 |
| 2019-03-20 | $39.15 | $39.36 | $38.36 | $38.65 | $38.07 | 16,126 |
| 2019-03-19 | $39.96 | $39.96 | $39.12 | $39.27 | $38.65 | 14,881 |
| 2019-03-18 | $39.17 | $39.83 | $39.17 | $39.67 | $39.05 | 37,576 |
| 2019-03-15 | $39.06 | $39.63 | $38.94 | $39.10 | $38.49 | 38,379 |
| 2019-03-14 | $39.16 | $39.16 | $38.81 | $39.00 | $38.39 | 12,124 |
| 2019-03-13 | $39.07 | $39.40 | $39.07 | $39.11 | $38.50 | 9,764 |
| 2019-03-12 | $38.74 | $38.93 | $38.60 | $38.79 | $38.18 | 13,206 |
| 2019-03-11 | $37.85 | $38.68 | $37.85 | $38.68 | $38.07 | 20,237 |
| 2019-03-08 | $37.42 | $37.71 | $37.32 | $37.71 | $37.12 | 35,934 |
| 2019-03-07 | $38.26 | $38.31 | $37.77 | $37.88 | $37.29 | 51,359 |
| 2019-03-06 | $39.30 | $39.36 | $38.55 | $38.56 | $37.95 | 27,270 |
| 2019-03-05 | $40.03 | $40.07 | $39.66 | $39.67 | $39.05 | 8,510 |
| 2019-03-04 | $40.63 | $40.63 | $39.42 | $40.01 | $39.38 | 20,109 |
| 2019-03-01 | $40.46 | $40.65 | $39.85 | $40.38 | $39.75 | 17,431 |
| 2019-02-28 | $40.04 | $40.14 | $39.69 | $39.79 | $39.17 | 79,679 |
| 2019-02-27 | $39.83 | $40.21 | $39.66 | $40.10 | $39.47 | 4,298 |
| 2019-02-26 | $40.69 | $40.73 | $40.01 | $40.07 | $39.44 | 14,736 |
| 2019-02-25 | $41.10 | $41.28 | $40.71 | $40.74 | $40.10 | 18,236 |
| 2019-02-22 | $40.33 | $40.79 | $40.30 | $40.76 | $40.12 | 50,207 |
| 2019-02-21 | $40.31 | $40.31 | $39.84 | $40.11 | $39.48 | 48,652 |
| 2019-02-20 | $40.08 | $40.53 | $40.07 | $40.43 | $39.80 | 7,165 |
| 2019-02-19 | $39.64 | $40.27 | $39.64 | $40.09 | $39.46 | 183,601 |
| 2019-02-15 | $39.52 | $39.96 | $39.36 | $39.95 | $39.32 | 24,666 |
| 2019-02-14 | $38.73 | $39.35 | $38.67 | $39.01 | $38.40 | 32,087 |
| 2019-02-13 | $38.95 | $39.21 | $38.68 | $39.09 | $38.48 | 663,474 |
| 2019-02-12 | $38.24 | $38.78 | $38.24 | $38.67 | $38.06 | 41,640 |
| 2019-02-11 | $37.62 | $37.91 | $37.41 | $37.90 | $37.31 | 701,191 |
| 2019-02-08 | $37.16 | $37.59 | $36.83 | $37.44 | $36.85 | 45,134 |
| 2019-02-07 | $37.61 | $37.70 | $36.99 | $37.51 | $36.92 | 42,389 |
| 2019-02-06 | $37.83 | $37.98 | $37.72 | $37.91 | $37.32 | 35,949 |
| 2019-02-05 | $37.77 | $38.04 | $37.56 | $37.96 | $37.36 | 20,583 |
| 2019-02-04 | $36.99 | $37.61 | $36.93 | $37.61 | $37.02 | 90,109 |
| 2019-02-01 | $36.96 | $37.09 | $36.64 | $36.96 | $36.38 | 344,716 |
| 2019-01-31 | $36.30 | $36.82 | $36.21 | $36.76 | $36.18 | 798,733 |
| 2019-01-30 | $35.96 | $36.49 | $35.64 | $36.42 | $35.85 | 41,344 |
| 2019-01-29 | $36.10 | $36.18 | $35.79 | $35.96 | $35.40 | 12,830 |
| 2019-01-28 | $35.48 | $36.02 | $35.44 | $35.94 | $35.38 | 36,145 |
| 2019-01-25 | $35.78 | $36.17 | $35.78 | $36.01 | $35.44 | 35,895 |
| 2019-01-24 | $34.81 | $35.42 | $34.74 | $35.29 | $34.74 | 790,912 |
| 2019-01-23 | $35.18 | $35.45 | $34.28 | $34.89 | $34.34 | 39,459 |
| 2019-01-22 | $35.69 | $35.69 | $34.64 | $35.00 | $34.45 | 39,257 |
| 2019-01-18 | $35.51 | $36.21 | $35.39 | $36.00 | $35.44 | 48,046 |
| 2019-01-17 | $34.23 | $35.36 | $34.18 | $35.16 | $34.61 | 20,398 |
| 2019-01-16 | $34.18 | $34.61 | $34.18 | $34.47 | $33.93 | 35,324 |
| 2019-01-15 | $33.70 | $34.05 | $33.66 | $33.99 | $33.46 | 730,081 |
| 2019-01-14 | $33.45 | $33.88 | $33.37 | $33.56 | $33.03 | 32,220 |
| 2019-01-11 | $33.63 | $34.07 | $33.44 | $33.97 | $33.44 | 39,859 |
| 2019-01-10 | $32.96 | $33.91 | $32.88 | $33.89 | $33.36 | 36,404 |
| 2019-01-09 | $33.09 | $33.57 | $32.91 | $33.37 | $32.85 | 45,758 |
| 2019-01-08 | $32.25 | $32.77 | $31.88 | $32.73 | $32.22 | 73,500 |
| 2019-01-07 | $31.05 | $32.15 | $30.81 | $31.72 | $31.22 | 177,370 |
| 2019-01-04 | $29.93 | $31.20 | $29.86 | $30.99 | $30.50 | 90,709 |
| 2019-01-03 | $29.79 | $30.08 | $28.91 | $29.09 | $28.63 | 833,112 |
| 2019-01-02 | $29.63 | $30.35 | $29.15 | $30.10 | $29.63 | 775,661 |
| 2018-12-31 | $30.06 | $30.40 | $29.48 | $30.40 | $29.92 | 1,033,125 |
| 2018-12-28 | $29.89 | $30.44 | $29.36 | $29.65 | $29.18 | 73,618 |
| 2018-12-27 | $28.67 | $29.74 | $27.85 | $29.74 | $29.27 | 74,631 |
| 2018-12-26 | $27.23 | $29.44 | $26.88 | $29.44 | $28.98 | 62,519 |
| 2018-12-24 | $28.21 | $28.40 | $27.05 | $27.06 | $26.55 | 72,838 |
| 2018-12-21 | $30.04 | $30.30 | $28.57 | $28.67 | $28.13 | 357,097 |
| 2018-12-20 | $30.33 | $30.73 | $29.26 | $29.78 | $29.22 | 60,964 |
| 2018-12-19 | $31.76 | $32.35 | $30.32 | $30.59 | $30.02 | 23,851 |
| 2018-12-18 | $32.23 | $32.56 | $31.55 | $31.71 | $31.12 | 21,979 |
| 2018-12-17 | $33.03 | $33.25 | $31.41 | $31.68 | $31.09 | 134,638 |
| 2018-12-14 | $33.51 | $34.09 | $32.96 | $33.12 | $32.50 | 33,694 |
| 2018-12-13 | $35.16 | $35.20 | $34.07 | $34.11 | $33.47 | 20,343 |
| 2018-12-12 | $35.08 | $35.58 | $34.84 | $34.84 | $34.19 | 21,684 |
| 2018-12-11 | $35.36 | $35.68 | $34.03 | $34.33 | $33.69 | 78,761 |
| 2018-12-10 | $34.96 | $35.13 | $33.63 | $34.51 | $33.86 | 54,788 |
| 2018-12-07 | $36.44 | $36.96 | $34.63 | $34.95 | $34.30 | 249,268 |
| 2018-12-06 | $35.85 | $36.52 | $34.67 | $36.51 | $35.83 | 83,840 |
| 2018-12-04 | $39.60 | $39.65 | $36.76 | $36.90 | $36.21 | 811,182 |
| 2018-12-03 | $40.15 | $40.15 | $39.01 | $39.77 | $39.02 | 366,433 |
| 2018-11-30 | $38.50 | $39.18 | $38.46 | $39.12 | $38.39 | 42,993 |
| 2018-11-29 | $38.41 | $39.05 | $38.02 | $38.58 | $37.86 | 732,448 |
| 2018-11-28 | $37.56 | $38.66 | $36.88 | $38.66 | $37.94 | 54,386 |
| 2018-11-27 | $37.49 | $37.52 | $36.96 | $37.18 | $36.48 | 9,742 |
| 2018-11-26 | $37.38 | $37.99 | $37.38 | $37.80 | $37.09 | 243,732 |
| 2018-11-23 | $36.32 | $37.36 | $36.32 | $36.83 | $36.14 | 7,135 |
| 2018-11-21 | $36.52 | $37.52 | $36.41 | $36.91 | $36.22 | 18,727 |
| 2018-11-20 | $36.66 | $36.99 | $35.87 | $36.17 | $35.49 | 60,655 |
| 2018-11-19 | $38.38 | $38.63 | $37.18 | $37.44 | $36.74 | 62,632 |
| 2018-11-16 | $38.09 | $38.67 | $37.93 | $38.48 | $37.76 | 398,205 |
| 2018-11-15 | $37.20 | $38.46 | $37.00 | $38.45 | $37.73 | 62,785 |
| 2018-11-14 | $38.60 | $38.84 | $37.02 | $37.57 | $36.87 | 771,314 |
| 2018-11-13 | $38.52 | $38.88 | $37.90 | $38.00 | $37.29 | 28,827 |
| 2018-11-12 | $39.25 | $39.25 | $37.88 | $37.96 | $37.25 | 28,990 |
| 2018-11-09 | $39.54 | $39.64 | $38.78 | $39.25 | $38.51 | 33,090 |
| 2018-11-08 | $40.14 | $40.40 | $39.77 | $40.08 | $39.33 | 147,148 |
| 2018-11-07 | $39.80 | $40.49 | $39.34 | $40.41 | $39.65 | 67,577 |
| 2018-11-06 | $38.85 | $39.27 | $38.77 | $39.26 | $38.52 | 33,039 |
| 2018-11-05 | $38.53 | $39.06 | $38.26 | $38.78 | $38.05 | 315,145 |
| 2018-11-02 | $38.74 | $38.97 | $37.84 | $38.45 | $37.73 | 30,574 |
| 2018-11-01 | $37.54 | $38.48 | $37.32 | $38.42 | $37.70 | 43,122 |
| 2018-10-31 | $37.34 | $37.61 | $36.92 | $36.98 | $36.29 | 70,640 |
| 2018-10-30 | $35.50 | $36.74 | $35.50 | $36.73 | $36.04 | 191,219 |
| 2018-10-29 | $36.60 | $37.24 | $34.75 | $35.47 | $34.81 | 24,154 |
| 2018-10-26 | $35.88 | $36.60 | $34.71 | $35.79 | $35.12 | 60,644 |
| 2018-10-25 | $35.89 | $36.88 | $35.74 | $36.57 | $35.88 | 28,050 |
| 2018-10-24 | $37.81 | $37.88 | $35.51 | $35.51 | $34.84 | 70,340 |
| 2018-10-23 | $37.57 | $38.29 | $36.53 | $37.82 | $37.11 | 45,568 |
| 2018-10-22 | $39.18 | $39.18 | $38.50 | $38.62 | $37.90 | 148,643 |
| 2018-10-19 | $39.72 | $39.88 | $38.83 | $39.01 | $38.28 | 18,720 |
| 2018-10-18 | $40.30 | $40.36 | $39.29 | $39.50 | $38.76 | 13,849 |
| 2018-10-17 | $40.83 | $40.89 | $40.01 | $40.74 | $39.98 | 15,600 |
| 2018-10-16 | $39.73 | $40.96 | $39.31 | $40.96 | $40.19 | 33,306 |
| 2018-10-15 | $38.84 | $39.78 | $38.81 | $39.25 | $38.51 | 43,705 |
| 2018-10-12 | $39.80 | $39.80 | $37.93 | $39.07 | $38.34 | 48,966 |
| 2018-10-11 | $40.08 | $40.49 | $38.71 | $38.79 | $38.06 | 89,728 |
| 2018-10-10 | $42.52 | $42.57 | $40.40 | $40.47 | $39.71 | 40,290 |
| 2018-10-09 | $43.10 | $43.12 | $42.62 | $42.67 | $41.87 | 21,672 |
| 2018-10-08 | $42.97 | $43.30 | $42.53 | $43.16 | $42.35 | 40,988 |
| 2018-10-05 | $43.76 | $43.91 | $42.66 | $43.14 | $42.33 | 77,820 |
| 2018-10-04 | $44.57 | $44.57 | $43.51 | $43.80 | $42.98 | 14,523 |
| 2018-10-03 | $44.73 | $45.20 | $44.61 | $44.78 | $43.94 | 17,232 |
| 2018-10-02 | $44.82 | $45.00 | $44.34 | $44.43 | $43.60 | 27,046 |
| 2018-10-01 | $45.88 | $45.88 | $44.61 | $44.77 | $43.93 | 46,145 |
| 2018-09-28 | $45.01 | $45.66 | $45.01 | $45.54 | $44.69 | 7,231 |
| 2018-09-27 | $45.13 | $45.55 | $45.13 | $45.23 | $44.38 | 55,835 |
| 2018-09-26 | $46.01 | $46.06 | $45.13 | $45.14 | $44.29 | 18,278 |
| 2018-09-25 | $46.34 | $46.34 | $46.01 | $46.05 | $45.15 | 12,681 |
| 2018-09-24 | $46.37 | $46.37 | $45.71 | $46.12 | $45.22 | 18,691 |
| 2018-09-21 | $46.92 | $47.07 | $46.43 | $46.49 | $45.58 | 17,769 |
| 2018-09-20 | $46.37 | $46.78 | $46.27 | $46.71 | $45.80 | 18,021 |
| 2018-09-19 | $46.37 | $46.68 | $45.94 | $46.05 | $45.15 | 18,978 |
| 2018-09-18 | $46.03 | $46.53 | $45.77 | $46.38 | $45.47 | 377,937 |
| 2018-09-17 | $46.84 | $46.84 | $45.85 | $45.93 | $45.03 | 30,094 |
| 2018-09-14 | $46.46 | $46.90 | $46.46 | $46.78 | $45.86 | 101,346 |
| 2018-09-13 | $46.62 | $46.62 | $46.32 | $46.45 | $45.54 | 12,648 |
| 2018-09-12 | $46.06 | $46.36 | $45.66 | $46.32 | $45.41 | 20,400 |
| 2018-09-11 | $45.93 | $46.43 | $45.75 | $46.15 | $45.25 | 148,320 |
| 2018-09-10 | $46.31 | $46.37 | $46.00 | $46.12 | $45.22 | 8,438 |
| 2018-09-07 | $45.85 | $46.37 | $45.70 | $45.88 | $44.98 | 169,177 |
| 2018-09-06 | $46.51 | $46.70 | $46.08 | $46.11 | $45.21 | 22,488 |
| 2018-09-05 | $46.19 | $46.51 | $45.75 | $46.35 | $45.44 | 40,633 |
| 2018-09-04 | $46.53 | $46.67 | $46.00 | $46.47 | $45.56 | 17,268 |
| 2018-08-31 | $46.27 | $46.75 | $46.26 | $46.69 | $45.78 | 13,110 |
| 2018-08-30 | $46.75 | $46.85 | $46.34 | $46.44 | $45.53 | 11,327 |
| 2018-08-29 | $46.69 | $47.05 | $46.45 | $46.96 | $46.04 | 83,247 |
| 2018-08-28 | $46.72 | $46.87 | $46.39 | $46.67 | $45.76 | 16,520 |
| 2018-08-27 | $46.49 | $47.00 | $46.49 | $46.66 | $45.75 | 57,835 |
| 2018-08-24 | $46.07 | $46.35 | $46.03 | $46.20 | $45.30 | 8,468 |
| 2018-08-23 | $46.12 | $46.22 | $45.78 | $45.87 | $44.97 | 14,089 |
| 2018-08-22 | $46.11 | $46.29 | $46.07 | $46.20 | $45.30 | 3,764 |
| 2018-08-21 | $45.67 | $46.43 | $45.67 | $46.22 | $45.32 | 8,428 |
| 2018-08-20 | $45.23 | $45.57 | $45.11 | $45.44 | $44.55 | 29,650 |
| 2018-08-17 | $44.56 | $45.17 | $44.41 | $45.17 | $44.29 | 28,821 |
| 2018-08-16 | $44.39 | $45.10 | $44.39 | $44.68 | $43.81 | 27,111 |
| 2018-08-15 | $44.41 | $44.41 | $43.33 | $43.98 | $43.12 | 22,210 |
| 2018-08-14 | $44.26 | $45.02 | $44.26 | $44.78 | $43.90 | 38,987 |
| 2018-08-13 | $44.49 | $44.63 | $43.72 | $43.99 | $43.13 | 25,425 |
| 2018-08-10 | $44.50 | $44.93 | $44.31 | $44.47 | $43.60 | 8,965 |
| 2018-08-09 | $45.08 | $45.43 | $44.94 | $44.99 | $44.11 | 27,751 |
| 2018-08-08 | $45.23 | $45.23 | $44.80 | $45.08 | $44.20 | 11,358 |
| 2018-08-07 | $44.71 | $45.66 | $44.71 | $45.34 | $44.45 | 25,208 |
| 2018-08-06 | $44.71 | $45.15 | $44.71 | $45.07 | $44.19 | 28,045 |
| 2018-08-03 | $44.77 | $44.80 | $44.35 | $44.66 | $43.79 | 22,572 |
| 2018-08-02 | $43.81 | $44.47 | $43.81 | $44.40 | $43.53 | 6,355 |
| 2018-08-01 | $43.86 | $43.86 | $43.47 | $43.67 | $42.82 | 29,171 |
| 2018-07-31 | $43.37 | $44.18 | $43.33 | $43.97 | $43.11 | 33,571 |
| 2018-07-30 | $43.67 | $43.85 | $43.13 | $43.15 | $42.31 | 37,255 |
| 2018-07-27 | $44.53 | $44.53 | $43.25 | $43.52 | $42.67 | 29,748 |
| 2018-07-26 | $44.25 | $44.76 | $44.25 | $44.51 | $43.64 | 9,510 |
| 2018-07-25 | $43.90 | $44.16 | $43.68 | $44.13 | $43.27 | 13,160 |
| 2018-07-24 | $44.89 | $44.89 | $43.63 | $43.90 | $43.04 | 30,834 |
| 2018-07-23 | $44.53 | $44.73 | $44.24 | $44.56 | $43.69 | 9,957 |
| 2018-07-20 | $45.00 | $45.00 | $44.54 | $44.59 | $43.72 | 15,556 |
| 2018-07-19 | $44.60 | $45.29 | $44.54 | $45.10 | $44.22 | 20,672 |
| 2018-07-18 | $44.46 | $44.77 | $44.20 | $44.75 | $43.87 | 17,335 |
| 2018-07-17 | $43.93 | $44.54 | $43.93 | $44.47 | $43.60 | 16,090 |
| 2018-07-16 | $44.61 | $44.62 | $43.82 | $44.03 | $43.17 | 21,776 |
| 2018-07-13 | $44.47 | $44.87 | $44.47 | $44.54 | $43.67 | 32,924 |
| 2018-07-12 | $44.73 | $44.73 | $44.09 | $44.57 | $43.70 | 14,573 |
| 2018-07-11 | $44.62 | $44.79 | $44.28 | $44.32 | $43.45 | 15,167 |
| 2018-07-10 | $45.32 | $45.42 | $44.76 | $45.11 | $44.23 | 41,923 |
| 2018-07-09 | $44.62 | $45.13 | $44.62 | $45.11 | $44.23 | 152,648 |
| 2018-07-06 | $43.57 | $44.39 | $43.46 | $44.28 | $43.41 | 142,484 |
| 2018-07-05 | $43.25 | $43.62 | $42.88 | $43.62 | $42.77 | 28,760 |
| 2018-07-03 | $42.89 | $43.35 | $42.79 | $42.87 | $42.03 | 8,061 |
| 2018-07-02 | $42.05 | $42.69 | $41.98 | $42.66 | $41.83 | 47,958 |
| 2018-06-29 | $42.86 | $43.33 | $42.66 | $42.69 | $41.85 | 24,728 |
| 2018-06-28 | $42.15 | $42.67 | $41.77 | $42.52 | $41.69 | 28,938 |
| 2018-06-27 | $43.27 | $43.39 | $42.17 | $42.17 | $41.34 | 124,498 |
| 2018-06-26 | $43.14 | $43.38 | $42.80 | $43.16 | $42.32 | 40,695 |
| 2018-06-25 | $43.97 | $44.00 | $42.63 | $42.98 | $42.14 | 47,202 |
| 2018-06-22 | $44.63 | $44.72 | $44.28 | $44.28 | $43.41 | 5,500 |
| 2018-06-21 | $44.85 | $44.85 | $44.06 | $44.20 | $43.34 | 15,815 |
| 2018-06-20 | $44.66 | $44.94 | $44.49 | $44.86 | $43.98 | 19,374 |
| 2018-06-19 | $43.91 | $44.48 | $43.50 | $44.44 | $43.53 | 42,943 |
| 2018-06-18 | $43.99 | $44.70 | $43.99 | $44.58 | $43.67 | 356,847 |
| 2018-06-15 | $44.35 | $44.57 | $43.89 | $44.46 | $43.55 | 17,116 |
| 2018-06-14 | $44.71 | $44.71 | $44.22 | $44.64 | $43.73 | 17,643 |
| 2018-06-13 | $45.04 | $45.04 | $44.45 | $44.47 | $43.56 | 10,124 |
| 2018-06-12 | $44.95 | $45.15 | $44.80 | $45.02 | $44.10 | 7,282 |
| 2018-06-11 | $44.95 | $45.12 | $44.82 | $44.87 | $43.95 | 28,657 |
| 2018-06-08 | $44.34 | $44.88 | $44.34 | $44.87 | $43.95 | 37,593 |
| 2018-06-07 | $44.49 | $44.66 | $44.28 | $44.37 | $43.46 | 17,775 |
| 2018-06-06 | $43.73 | $44.32 | $43.64 | $44.32 | $43.41 | 18,862 |
| 2018-06-05 | $43.65 | $43.71 | $43.28 | $43.64 | $42.75 | 20,335 |
| 2018-06-04 | $43.18 | $43.41 | $42.95 | $43.41 | $42.52 | 31,714 |
| 2018-06-01 | $42.93 | $43.10 | $42.89 | $42.95 | $42.07 | 41,484 |
| 2018-05-31 | $43.44 | $43.44 | $42.46 | $42.49 | $41.62 | 21,604 |
| 2018-05-30 | $42.53 | $43.62 | $42.53 | $43.45 | $42.56 | 22,515 |
| 2018-05-29 | $41.92 | $42.60 | $41.71 | $42.14 | $41.28 | 29,665 |
| 2018-05-25 | $42.48 | $42.65 | $42.30 | $42.49 | $41.62 | 11,108 |
| 2018-05-24 | $42.50 | $42.77 | $42.08 | $42.73 | $41.86 | 18,114 |
| 2018-05-23 | $127.01 | $127.98 | $126.80 | $127.98 | $41.79 | 20,370 |
| 2018-05-22 | $129.97 | $129.97 | $127.61 | $127.84 | $41.74 | 16,452 |
| 2018-05-21 | $128.93 | $129.59 | $128.62 | $129.48 | $42.28 | 25,293 |
| 2018-05-18 | $127.79 | $127.88 | $127.19 | $127.22 | $41.54 | 93,225 |
| 2018-05-17 | $127.13 | $128.23 | $127.03 | $127.63 | $41.67 | 27,450 |
| 2018-05-16 | $126.18 | $127.90 | $126.05 | $127.18 | $41.53 | 387,435 |
| 2018-05-15 | $125.25 | $125.92 | $124.35 | $125.34 | $40.93 | 19,572 |
| 2018-05-14 | $126.97 | $127.32 | $125.76 | $125.94 | $41.12 | 14,817 |
| 2018-05-11 | $126.42 | $127.07 | $126.03 | $126.46 | $41.29 | 38,631 |
| 2018-05-10 | $124.90 | $126.78 | $124.90 | $126.23 | $41.22 | 18,237 |
| 2018-05-09 | $123.85 | $124.94 | $123.33 | $124.40 | $40.62 | 52,677 |
| 2018-05-08 | $122.06 | $123.32 | $122.01 | $123.11 | $40.20 | 36,396 |
| 2018-05-07 | $121.72 | $123.39 | $121.64 | $122.40 | $39.97 | 29,859 |
| 2018-05-04 | $117.10 | $121.96 | $116.90 | $121.03 | $39.52 | 64,017 |
| 2018-05-03 | $117.43 | $118.73 | $115.20 | $117.86 | $38.48 | 142,872 |
| 2018-05-02 | $118.45 | $120.11 | $118.14 | $118.33 | $38.64 | 24,642 |
| 2018-05-01 | $117.27 | $118.89 | $115.79 | $118.71 | $38.76 | 129,852 |
| 2018-04-30 | $121.50 | $121.62 | $117.85 | $117.85 | $38.48 | 36,447 |
| 2018-04-27 | $120.45 | $120.94 | $119.37 | $120.45 | $39.33 | 53,229 |
| 2018-04-26 | $120.40 | $121.40 | $119.74 | $120.79 | $39.44 | 21,654 |
| 2018-04-25 | $118.03 | $120.93 | $118.03 | $119.98 | $39.18 | 37,245 |
| 2018-04-24 | $122.65 | $123.46 | $118.08 | $119.86 | $39.14 | 276,927 |
| 2018-04-23 | $122.00 | $122.86 | $120.53 | $121.54 | $39.69 | 24,417 |
| 2018-04-20 | $122.94 | $122.97 | $121.14 | $121.59 | $39.70 | 36,702 |
| 2018-04-19 | $123.98 | $124.30 | $122.06 | $123.57 | $40.35 | 23,067 |
| 2018-04-18 | $124.51 | $125.57 | $124.07 | $124.50 | $40.65 | 45,690 |
| 2018-04-17 | $123.20 | $124.39 | $122.64 | $123.71 | $40.39 | 63,828 |
| 2018-04-16 | $120.87 | $122.42 | $120.52 | $121.88 | $39.80 | 22,350 |
| 2018-04-13 | $121.28 | $121.28 | $118.61 | $119.53 | $39.03 | 14,316 |
| 2018-04-12 | $119.77 | $121.15 | $119.77 | $120.24 | $39.26 | 66,510 |
| 2018-04-11 | $118.11 | $120.29 | $118.11 | $119.19 | $38.92 | 59,454 |
| 2018-04-10 | $118.87 | $120.37 | $118.20 | $119.45 | $39.00 | 38,412 |
| 2018-04-09 | $117.03 | $118.85 | $115.64 | $115.80 | $37.81 | 49,026 |
| 2018-04-06 | $118.78 | $119.08 | $114.00 | $115.73 | $37.79 | 611,604 |
| 2018-04-05 | $119.97 | $121.06 | $118.90 | $120.47 | $39.34 | 26,934 |
| 2018-04-04 | $113.52 | $118.98 | $113.49 | $118.88 | $38.82 | 144,330 |
| 2018-04-03 | $114.70 | $117.12 | $113.83 | $116.69 | $38.10 | 54,294 |
| 2018-04-02 | $118.51 | $118.51 | $111.77 | $113.53 | $37.07 | 155,565 |
| 2018-03-29 | $116.87 | $120.19 | $116.87 | $119.21 | $38.92 | 51,729 |
| 2018-03-28 | $116.12 | $116.99 | $115.11 | $116.05 | $37.89 | 64,041 |
| 2018-03-27 | $120.00 | $120.00 | $114.62 | $115.51 | $37.72 | 67,590 |
| 2018-03-26 | $117.22 | $119.28 | $115.17 | $119.16 | $38.91 | 57,213 |
| 2018-03-23 | $118.85 | $118.85 | $114.08 | $114.11 | $37.26 | 52,200 |
| 2018-03-22 | $123.17 | $123.69 | $118.76 | $118.86 | $38.81 | 51,954 |
| 2018-03-21 | $125.14 | $126.89 | $124.72 | $125.12 | $40.85 | 29,757 |
| 2018-03-20 | $125.11 | $125.35 | $124.19 | $124.43 | $40.61 | 17,472 |
| 2018-03-19 | $125.78 | $125.78 | $122.17 | $124.25 | $40.55 | 79,743 |
| 2018-03-16 | $125.38 | $127.33 | $125.38 | $126.58 | $41.31 | 553,308 |
| 2018-03-15 | $126.38 | $126.38 | $124.57 | $125.11 | $40.83 | 29,733 |
| 2018-03-14 | $128.44 | $128.54 | $125.72 | $126.02 | $41.13 | 32,700 |
| 2018-03-13 | $129.80 | $129.80 | $126.87 | $127.49 | $41.61 | 37,059 |
| 2018-03-12 | $128.90 | $129.30 | $128.04 | $128.74 | $42.02 | 57,603 |
| 2018-03-09 | $125.69 | $128.59 | $125.65 | $128.57 | $41.96 | 112,341 |
| 2018-03-08 | $125.20 | $125.23 | $122.88 | $124.37 | $40.59 | 48,150 |
| 2018-03-07 | $122.53 | $125.21 | $122.38 | $124.79 | $40.73 | 58,509 |
| 2018-03-06 | $122.86 | $124.30 | $121.82 | $124.30 | $40.57 | 71,442 |
| 2018-03-05 | $118.34 | $122.30 | $118.29 | $121.71 | $39.72 | 568,722 |
| 2018-03-02 | $115.11 | $119.79 | $114.72 | $119.57 | $39.02 | 58,191 |
| 2018-03-01 | $117.55 | $119.04 | $115.70 | $116.92 | $38.16 | 165,477 |
| 2018-02-28 | $121.78 | $121.80 | $117.69 | $117.72 | $38.42 | 70,509 |
| 2018-02-27 | $124.18 | $124.97 | $120.57 | $120.62 | $39.37 | 63,213 |
| 2018-02-26 | $123.45 | $124.25 | $121.81 | $124.21 | $40.54 | 155,802 |
| 2018-02-23 | $121.14 | $122.77 | $120.53 | $122.77 | $40.07 | 27,327 |
| 2018-02-22 | $121.00 | $122.21 | $119.70 | $119.78 | $39.09 | 101,850 |
| 2018-02-21 | $120.98 | $123.95 | $120.07 | $120.07 | $39.19 | 99,186 |
| 2018-02-20 | $121.80 | $122.97 | $120.08 | $120.77 | $39.41 | 53,337 |
| 2018-02-16 | $121.22 | $123.50 | $121.19 | $122.51 | $39.98 | 558,378 |
| 2018-02-15 | $120.79 | $121.85 | $118.70 | $121.81 | $39.75 | 41,562 |
| 2018-02-14 | $113.90 | $119.61 | $113.90 | $119.50 | $39.00 | 86,727 |
| 2018-02-13 | $113.31 | $115.29 | $112.37 | $115.10 | $37.56 | 71,046 |
| 2018-02-12 | $112.93 | $115.54 | $111.68 | $114.51 | $37.37 | 56,088 |
| 2018-02-09 | $112.00 | $113.54 | $106.01 | $112.29 | $36.65 | 214,887 |
| 2018-02-08 | $117.79 | $117.79 | $109.77 | $109.80 | $35.83 | 97,782 |
| 2018-02-07 | $117.31 | $119.55 | $116.45 | $117.65 | $38.40 | 141,162 |
| 2018-02-06 | $111.02 | $118.44 | $109.02 | $117.69 | $38.41 | 235,089 |
| 2018-02-05 | $122.78 | $124.58 | $115.56 | $115.56 | $37.71 | 181,269 |
| 2018-02-02 | $128.68 | $128.68 | $124.75 | $124.75 | $40.71 | 114,474 |
| 2018-02-01 | $129.13 | $130.63 | $128.56 | $130.21 | $42.50 | 553,281 |
| 2018-01-31 | $131.12 | $131.96 | $128.71 | $129.64 | $42.31 | 63,843 |
| 2018-01-30 | $131.28 | $131.63 | $129.87 | $130.17 | $42.48 | 92,310 |
| 2018-01-29 | $134.54 | $134.66 | $132.98 | $133.00 | $43.41 | 74,511 |
| 2018-01-26 | $134.62 | $135.23 | $133.54 | $135.23 | $44.13 | 48,678 |
| 2018-01-25 | $135.16 | $135.16 | $132.95 | $134.09 | $43.76 | 44,568 |
| 2018-01-24 | $135.66 | $136.15 | $133.58 | $134.29 | $43.83 | 48,165 |
| 2018-01-23 | $134.41 | $135.38 | $133.71 | $135.04 | $44.07 | 25,893 |
| 2018-01-22 | $133.34 | $134.38 | $132.84 | $134.37 | $43.85 | 48,402 |
| 2018-01-19 | $130.67 | $133.13 | $130.67 | $133.11 | $43.44 | 26,910 |
| 2018-01-18 | $131.02 | $131.15 | $130.23 | $130.38 | $42.55 | 20,232 |
| 2018-01-17 | $130.48 | $131.91 | $129.99 | $131.36 | $42.87 | 25,137 |
| 2018-01-16 | $132.35 | $132.77 | $129.39 | $129.51 | $42.27 | 117,765 |
| 2018-01-12 | $131.01 | $131.54 | $130.55 | $131.33 | $42.86 | 26,715 |
| 2018-01-11 | $127.39 | $130.72 | $127.39 | $130.70 | $42.66 | 35,493 |
| 2018-01-10 | $127.73 | $127.75 | $126.89 | $127.12 | $41.49 | 52,905 |
| 2018-01-09 | $129.13 | $129.42 | $128.28 | $128.32 | $41.88 | 25,308 |
| 2018-01-08 | $127.27 | $128.90 | $126.50 | $128.72 | $42.01 | 54,867 |
| 2018-01-05 | $127.02 | $127.57 | $126.55 | $127.39 | $41.58 | 52,677 |
| 2018-01-04 | $126.70 | $127.00 | $126.36 | $126.43 | $41.26 | 26,973 |
| 2018-01-03 | $125.23 | $126.10 | $124.93 | $125.66 | $41.01 | 89,604 |
| 2018-01-02 | $123.99 | $125.23 | $123.35 | $125.11 | $40.83 | 706,728 |
| 2017-12-29 | $125.08 | $125.08 | $122.86 | $123.00 | $40.14 | 30,387 |
| 2017-12-28 | $123.50 | $124.35 | $123.16 | $124.27 | $40.56 | 36,147 |
| 2017-12-27 | $123.66 | $124.22 | $123.30 | $123.50 | $40.31 | 23,982 |
| 2017-12-26 | $123.29 | $123.77 | $123.29 | $123.53 | $40.32 | 9,813 |
| 2017-12-22 | $123.62 | $123.74 | $123.03 | $123.66 | $40.29 | 17,796 |
| 2017-12-21 | $123.28 | $124.10 | $123.28 | $123.60 | $40.27 | 27,870 |
| 2017-12-20 | $123.55 | $123.55 | $122.47 | $123.12 | $40.12 | 23,466 |
| 2017-12-19 | $123.62 | $123.79 | $122.59 | $122.65 | $39.96 | 16,974 |
| 2017-12-18 | $122.99 | $124.13 | $122.88 | $123.74 | $40.32 | 41,385 |
| 2017-12-15 | $120.03 | $122.63 | $119.85 | $121.30 | $39.52 | 93,183 |
| 2017-12-14 | $121.20 | $121.25 | $118.77 | $118.90 | $38.74 | 33,222 |
| 2017-12-13 | $121.14 | $122.21 | $120.83 | $120.97 | $39.42 | 41,424 |
| 2017-12-12 | $121.83 | $121.87 | $120.84 | $120.92 | $39.40 | 36,426 |
| 2017-12-11 | $121.94 | $122.09 | $121.38 | $121.51 | $39.59 | 58,272 |
| 2017-12-08 | $121.82 | $122.28 | $121.03 | $121.72 | $39.66 | 37,044 |
| 2017-12-07 | $119.31 | $121.16 | $119.10 | $121.01 | $39.43 | 49,041 |
| 2017-12-06 | $119.98 | $120.41 | $119.28 | $119.28 | $38.87 | 128,517 |
| 2017-12-05 | $122.64 | $122.64 | $120.32 | $120.32 | $39.21 | 36,606 |
| 2017-12-04 | $124.46 | $125.19 | $122.08 | $122.08 | $39.78 | 36,777 |
| 2017-12-01 | $123.21 | $123.21 | $117.60 | $122.44 | $39.90 | 75,882 |
| 2017-11-30 | $122.56 | $123.68 | $122.07 | $122.98 | $40.07 | 50,856 |
| 2017-11-29 | $120.88 | $121.84 | $120.88 | $121.58 | $39.62 | 77,166 |
| 2017-11-28 | $118.00 | $120.50 | $117.82 | $120.48 | $39.26 | 19,713 |
| 2017-11-27 | $117.93 | $118.12 | $117.32 | $117.33 | $38.23 | 115,983 |
| 2017-11-24 | $118.26 | $118.26 | $117.57 | $117.66 | $38.34 | 10,863 |
| 2017-11-22 | $117.87 | $118.29 | $117.54 | $117.54 | $38.30 | 29,007 |
| 2017-11-21 | $117.26 | $117.75 | $117.12 | $117.75 | $38.37 | 22,368 |
| 2017-11-20 | $115.50 | $116.23 | $115.50 | $116.20 | $37.86 | 62,748 |
| 2017-11-17 | $114.21 | $115.56 | $114.11 | $115.42 | $37.61 | 36,657 |
| 2017-11-16 | $113.42 | $115.36 | $113.42 | $114.98 | $37.47 | 817,704 |
| 2017-11-15 | $111.35 | $113.16 | $110.96 | $112.54 | $36.67 | 47,709 |
| 2017-11-14 | $113.05 | $113.68 | $113.03 | $113.66 | $37.04 | 23,469 |
| 2017-11-13 | $112.75 | $113.95 | $112.34 | $113.93 | $37.12 | 64,140 |
| 2017-11-10 | $113.36 | $113.76 | $113.05 | $113.47 | $36.97 | 50,061 |
| 2017-11-09 | $113.41 | $114.45 | $111.97 | $113.53 | $36.99 | 40,761 |
| 2017-11-08 | $114.04 | $114.73 | $113.56 | $114.70 | $37.37 | 30,327 |
| 2017-11-07 | $115.67 | $115.72 | $113.38 | $114.07 | $37.17 | 40,293 |
| 2017-11-06 | $114.91 | $115.81 | $114.91 | $115.64 | $37.68 | 11,367 |
| 2017-11-03 | $113.99 | $114.81 | $113.92 | $114.70 | $37.37 | 27,939 |
| 2017-11-02 | $113.74 | $115.00 | $113.67 | $114.15 | $37.19 | 31,221 |
| 2017-11-01 | $115.76 | $115.94 | $113.44 | $114.03 | $37.16 | 101,727 |
| 2017-10-31 | $114.00 | $114.86 | $113.87 | $114.59 | $37.34 | 19,758 |
| 2017-10-30 | $114.60 | $114.80 | $113.08 | $113.45 | $36.97 | 24,747 |
| 2017-10-27 | $113.69 | $115.12 | $113.29 | $115.09 | $37.50 | 26,559 |
| 2017-10-26 | $113.41 | $114.06 | $113.41 | $113.94 | $37.13 | 20,859 |
| 2017-10-25 | $113.55 | $113.59 | $111.41 | $112.88 | $36.78 | 29,439 |
| 2017-10-24 | $114.00 | $114.47 | $113.92 | $114.21 | $37.21 | 83,607 |
| 2017-10-23 | $114.67 | $114.67 | $113.39 | $113.42 | $36.96 | 79,548 |
| 2017-10-20 | $114.48 | $114.63 | $114.24 | $114.63 | $37.35 | 43,896 |
| 2017-10-19 | $112.19 | $113.32 | $111.50 | $113.31 | $36.92 | 27,372 |
| 2017-10-18 | $113.06 | $113.63 | $112.61 | $113.17 | $36.88 | 591,528 |
| 2017-10-17 | $112.66 | $112.94 | $112.33 | $112.39 | $36.62 | 11,295 |
| 2017-10-16 | $113.18 | $113.46 | $112.75 | $112.76 | $36.74 | 30,006 |
| 2017-10-13 | $112.76 | $113.68 | $112.65 | $112.71 | $36.73 | 20,421 |
| 2017-10-12 | $112.30 | $113.07 | $112.04 | $112.78 | $36.75 | 47,004 |
| 2017-10-11 | $112.78 | $113.00 | $112.50 | $112.82 | $36.76 | 92,499 |
| 2017-10-10 | $112.73 | $113.27 | $112.38 | $112.70 | $36.72 | 16,863 |
| 2017-10-09 | $112.86 | $113.27 | $111.90 | $112.10 | $36.53 | 29,370 |
| 2017-10-06 | $112.61 | $112.73 | $112.19 | $112.65 | $36.71 | 38,055 |
| 2017-10-05 | $112.56 | $113.31 | $112.39 | $112.91 | $36.79 | 52,092 |
| 2017-10-04 | $112.10 | $112.47 | $111.88 | $112.23 | $36.57 | 37,095 |
| 2017-10-03 | $111.99 | $112.43 | $111.50 | $112.38 | $36.62 | 49,605 |
| 2017-10-02 | $109.93 | $111.91 | $109.93 | $111.91 | $36.46 | 948,444 |
| 2017-09-29 | $109.55 | $110.28 | $109.55 | $109.84 | $35.79 | 82,056 |
| 2017-09-28 | $109.05 | $109.69 | $108.25 | $109.65 | $35.73 | 19,629 |
| 2017-09-27 | $107.76 | $109.48 | $107.17 | $109.19 | $35.58 | 67,989 |
| 2017-09-26 | $107.09 | $107.70 | $107.09 | $107.23 | $34.93 | 50,049 |
| 2017-09-25 | $106.69 | $107.20 | $106.23 | $107.09 | $34.88 | 67,830 |
| 2017-09-22 | $105.71 | $106.71 | $105.71 | $106.55 | $34.71 | 31,059 |
| 2017-09-21 | $106.44 | $106.47 | $105.85 | $105.91 | $34.50 | 29,676 |
| 2017-09-20 | $106.04 | $106.41 | $105.93 | $106.34 | $34.64 | 24,459 |
| 2017-09-19 | $105.89 | $106.04 | $105.70 | $105.73 | $34.44 | 15,645 |
| 2017-09-18 | $105.26 | $106.09 | $105.26 | $105.79 | $34.46 | 21,864 |
| 2017-09-15 | $103.98 | $104.92 | $103.95 | $104.92 | $34.18 | 19,896 |
| 2017-09-14 | $103.86 | $104.15 | $103.50 | $104.05 | $33.89 | 11,856 |
| 2017-09-13 | $104.62 | $104.62 | $104.06 | $104.16 | $33.93 | 26,340 |
| 2017-09-12 | $103.51 | $104.50 | $103.42 | $104.43 | $34.02 | 545,544 |
| 2017-09-11 | $102.25 | $103.18 | $102.23 | $103.04 | $33.56 | 62,250 |
| 2017-09-08 | $99.79 | $100.82 | $99.79 | $100.64 | $32.78 | 9,351 |
| 2017-09-07 | $101.03 | $101.03 | $99.47 | $100.05 | $32.59 | 19,704 |
| 2017-09-06 | $101.37 | $101.37 | $100.52 | $100.69 | $32.80 | 11,532 |
| 2017-09-05 | $103.02 | $103.12 | $100.01 | $100.53 | $32.75 | 71,862 |
| 2017-09-01 | $102.51 | $103.16 | $102.51 | $102.79 | $33.48 | 922,017 |
| 2017-08-31 | $101.21 | $102.19 | $101.00 | $102.13 | $33.27 | 51,150 |
| 2017-08-30 | $99.03 | $100.61 | $99.01 | $100.42 | $32.71 | 53,682 |
| 2017-08-29 | $98.07 | $99.41 | $98.07 | $99.30 | $32.35 | 28,200 |
| 2017-08-28 | $99.37 | $99.46 | $99.00 | $99.46 | $32.40 | 36,651 |
| 2017-08-25 | $99.35 | $100.01 | $99.35 | $99.57 | $32.43 | 203,754 |
| 2017-08-24 | $99.30 | $99.36 | $98.64 | $98.70 | $32.15 | 25,242 |
| 2017-08-23 | $98.17 | $99.36 | $98.04 | $98.75 | $32.17 | 32,430 |
| 2017-08-22 | $97.86 | $99.35 | $97.86 | $99.28 | $32.34 | 33,039 |
| 2017-08-21 | $97.27 | $97.81 | $96.87 | $97.51 | $31.76 | 25,191 |
| 2017-08-18 | $97.20 | $98.38 | $96.95 | $97.53 | $31.77 | 48,465 |
| 2017-08-17 | $100.83 | $101.40 | $97.92 | $97.92 | $31.90 | 112,998 |
| 2017-08-16 | $101.34 | $102.14 | $101.34 | $101.56 | $33.08 | 20,406 |
| 2017-08-15 | $102.34 | $102.34 | $100.92 | $101.07 | $32.92 | 27,645 |
| 2017-08-14 | $101.43 | $102.44 | $101.42 | $102.10 | $33.26 | 26,268 |
| 2017-08-11 | $99.10 | $99.89 | $98.74 | $99.73 | $32.49 | 41,697 |
| 2017-08-10 | $101.91 | $101.91 | $99.29 | $99.43 | $32.39 | 69,441 |
| 2017-08-09 | $103.04 | $103.17 | $101.99 | $102.63 | $33.43 | 52,485 |
| 2017-08-08 | $104.54 | $105.73 | $103.75 | $104.06 | $33.90 | 45,153 |
| 2017-08-07 | $104.80 | $105.05 | $104.00 | $104.63 | $34.08 | 13,671 |
| 2017-08-04 | $104.40 | $104.62 | $104.22 | $104.62 | $34.08 | 21,756 |
| 2017-08-03 | $104.69 | $104.69 | $103.81 | $104.23 | $33.95 | 15,897 |
| 2017-08-02 | $105.69 | $105.85 | $103.84 | $104.11 | $33.91 | 45,510 |
| 2017-08-01 | $106.42 | $106.42 | $105.77 | $106.19 | $34.59 | 22,839 |
| 2017-07-31 | $106.20 | $106.53 | $105.06 | $105.67 | $34.42 | 22,818 |
| 2017-07-28 | $106.21 | $106.44 | $105.41 | $105.89 | $34.49 | 351,591 |
| 2017-07-27 | $107.80 | $107.89 | $105.92 | $106.75 | $34.77 | 46,527 |
| 2017-07-26 | $109.54 | $109.59 | $107.51 | $107.62 | $35.06 | 23,313 |
| 2017-07-25 | $108.75 | $109.69 | $108.45 | $109.55 | $35.68 | 55,845 |
| 2017-07-24 | $107.21 | $107.70 | $107.00 | $107.60 | $35.05 | 18,246 |
| 2017-07-21 | $107.54 | $107.80 | $106.51 | $107.61 | $35.05 | 26,169 |
| 2017-07-20 | $108.18 | $108.18 | $107.50 | $107.83 | $35.12 | 18,186 |
| 2017-07-19 | $106.02 | $108.17 | $106.02 | $108.15 | $35.23 | 26,286 |
| 2017-07-18 | $105.81 | $106.15 | $105.27 | $105.93 | $34.51 | 19,647 |
| 2017-07-17 | $106.21 | $106.78 | $105.63 | $106.66 | $34.74 | 27,930 |
| 2017-07-14 | $105.37 | $106.79 | $105.37 | $106.16 | $34.58 | 355,221 |
| 2017-07-13 | $105.23 | $105.62 | $104.40 | $105.57 | $34.39 | 39,246 |
| 2017-07-12 | $104.98 | $106.46 | $104.98 | $105.85 | $34.48 | 162,258 |
| 2017-07-11 | $103.55 | $104.11 | $102.49 | $104.08 | $33.90 | 26,865 |
| 2017-07-10 | $103.59 | $104.46 | $103.49 | $103.66 | $33.77 | 52,233 |
| 2017-07-07 | $102.71 | $104.29 | $102.31 | $104.20 | $33.94 | 62,613 |
| 2017-07-06 | $103.72 | $104.02 | $101.92 | $102.13 | $33.27 | 33,873 |
| 2017-07-05 | $105.06 | $105.32 | $104.14 | $104.70 | $34.10 | 118,356 |
| 2017-07-03 | $104.90 | $106.19 | $104.83 | $105.55 | $34.38 | 863,790 |
| 2017-06-30 | $104.13 | $104.87 | $103.82 | $103.97 | $33.87 | 41,439 |
| 2017-06-29 | $105.11 | $105.64 | $102.23 | $103.88 | $33.84 | 64,860 |
| 2017-06-28 | $103.91 | $105.73 | $103.91 | $105.29 | $34.30 | 84,156 |
| 2017-06-27 | $104.39 | $104.88 | $102.71 | $102.71 | $33.46 | 60,723 |
| 2017-06-26 | $104.48 | $105.06 | $103.68 | $104.63 | $34.08 | 50,784 |
| 2017-06-23 | $103.10 | $104.26 | $102.72 | $103.74 | $33.79 | 61,419 |
| 2017-06-22 | $102.56 | $103.30 | $101.94 | $102.90 | $33.52 | 41,766 |
| 2017-06-21 | $104.27 | $104.27 | $102.49 | $102.77 | $33.48 | 74,259 |
| 2017-06-20 | $105.00 | $105.00 | $103.92 | $103.92 | $33.85 | 22,197 |
| 2017-06-19 | $105.56 | $106.35 | $105.56 | $106.29 | $34.62 | 365,652 |
| 2017-06-16 | $104.78 | $104.95 | $103.74 | $104.93 | $34.18 | 42,342 |
| 2017-06-15 | $104.15 | $105.02 | $104.04 | $104.96 | $34.19 | 43,212 |
| 2017-06-14 | $107.09 | $107.09 | $105.23 | $105.95 | $34.51 | 74,640 |
| 2017-06-13 | $105.99 | $107.00 | $105.93 | $106.91 | $34.82 | 51,978 |
| 2017-06-12 | $105.59 | $105.86 | $104.99 | $105.50 | $34.37 | 18,063 |
| 2017-06-09 | $104.90 | $106.50 | $104.40 | $105.36 | $34.32 | 70,578 |
| 2017-06-08 | $102.88 | $105.06 | $102.88 | $104.55 | $34.06 | 51,786 |
| 2017-06-07 | $103.04 | $103.54 | $102.49 | $102.83 | $33.50 | 60,216 |
| 2017-06-06 | $102.48 | $103.60 | $102.19 | $103.05 | $33.57 | 62,205 |
| 2017-06-05 | $104.45 | $104.61 | $103.57 | $103.62 | $33.75 | 33,798 |
| 2017-06-02 | $104.64 | $105.20 | $104.07 | $104.42 | $34.01 | 26,568 |
| 2017-06-01 | $101.75 | $104.15 | $101.70 | $104.15 | $33.92 | 112,437 |
| 2017-05-31 | $101.58 | $101.58 | $99.08 | $101.04 | $32.91 | 59,046 |
| 2017-05-30 | $101.20 | $101.68 | $100.68 | $101.04 | $32.91 | 41,991 |
| 2017-05-26 | $101.95 | $102.07 | $101.27 | $101.80 | $33.16 | 42,687 |
| 2017-05-25 | $102.47 | $103.03 | $101.93 | $102.20 | $33.29 | 368,682 |
| 2017-05-24 | $101.44 | $102.20 | $101.00 | $101.83 | $33.17 | 65,760 |
| 2017-05-23 | $101.42 | $101.80 | $100.35 | $101.33 | $33.01 | 334,398 |
| 2017-05-22 | $100.48 | $101.10 | $100.41 | $100.94 | $32.88 | 35,214 |
| 2017-05-19 | $98.41 | $100.75 | $98.37 | $99.91 | $32.54 | 87,648 |
| 2017-05-18 | $97.45 | $98.48 | $96.65 | $98.06 | $31.94 | 141,969 |
| 2017-05-17 | $99.52 | $100.32 | $97.69 | $97.73 | $31.83 | 208,863 |
| 2017-05-16 | $102.36 | $102.36 | $100.91 | $101.96 | $33.21 | 43,674 |
| 2017-05-15 | $101.33 | $102.92 | $101.33 | $102.22 | $33.30 | 34,287 |
| 2017-05-12 | $101.34 | $101.34 | $100.48 | $100.86 | $32.85 | 10,215 |
| 2017-05-11 | $102.43 | $102.43 | $100.25 | $101.78 | $33.15 | 109,743 |
| 2017-05-10 | $101.60 | $103.13 | $101.46 | $103.02 | $33.56 | 58,368 |
| 2017-05-09 | $102.39 | $102.61 | $101.28 | $101.80 | $33.16 | 99,129 |
| 2017-05-08 | $102.88 | $103.04 | $101.50 | $102.27 | $33.31 | 67,038 |
| 2017-05-05 | $102.04 | $103.07 | $101.36 | $103.07 | $33.57 | 78,921 |
| 2017-05-04 | $101.80 | $101.80 | $100.13 | $101.37 | $33.02 | 107,646 |
| 2017-05-03 | $101.90 | $102.16 | $100.98 | $101.67 | $33.12 | 86,817 |
| 2017-05-02 | $103.10 | $103.40 | $102.08 | $102.54 | $33.40 | 62,562 |
| 2017-05-01 | $102.85 | $103.62 | $101.68 | $102.94 | $33.53 | 83,760 |
| 2017-04-28 | $104.52 | $104.57 | $102.24 | $102.27 | $33.31 | 124,416 |
| 2017-04-27 | $104.56 | $104.92 | $103.77 | $104.32 | $33.98 | 107,754 |
| 2017-04-26 | $103.86 | $105.21 | $103.79 | $104.19 | $33.94 | 99,651 |
| 2017-04-25 | $104.20 | $104.98 | $103.96 | $104.01 | $33.88 | 106,359 |
| 2017-04-24 | $103.11 | $103.35 | $102.32 | $102.89 | $33.52 | 72,981 |
| 2017-04-21 | $100.77 | $100.78 | $100.10 | $100.57 | $32.76 | 81,621 |
| 2017-04-20 | $99.79 | $101.28 | $99.40 | $101.08 | $32.93 | 156,720 |
| 2017-04-19 | $99.23 | $100.23 | $98.86 | $99.07 | $32.27 | 67,212 |
| 2017-04-18 | $98.04 | $98.79 | $97.38 | $98.68 | $32.14 | 123,123 |
| 2017-04-17 | $96.94 | $99.01 | $96.32 | $99.01 | $32.25 | 89,580 |
| 2017-04-13 | $98.14 | $98.58 | $96.35 | $96.35 | $31.38 | 115,893 |
| 2017-04-12 | $100.51 | $100.59 | $98.42 | $98.60 | $32.12 | 119,367 |
| 2017-04-11 | $99.30 | $101.05 | $98.64 | $101.05 | $32.92 | 212,616 |
| 2017-04-10 | $99.37 | $100.85 | $98.97 | $99.82 | $32.52 | 59,259 |
| 2017-04-07 | $98.88 | $100.08 | $98.67 | $99.33 | $32.36 | 178,293 |
| 2017-04-06 | $98.08 | $99.81 | $97.61 | $99.60 | $32.44 | 90,756 |
| 2017-04-05 | $100.48 | $101.21 | $97.97 | $97.97 | $31.91 | 106,830 |
| 2017-04-04 | $99.45 | $99.97 | $98.84 | $99.44 | $32.39 | 1,038,034 |
| 2017-04-03 | $101.27 | $101.48 | $98.88 | $99.76 | $32.50 | 181,452 |
| 2017-03-31 | $100.91 | $101.67 | $100.61 | $100.91 | $32.87 | 127,140 |
| 2017-03-30 | $99.69 | $100.95 | $99.69 | $100.83 | $32.84 | 88,950 |
| 2017-03-29 | $98.92 | $99.89 | $98.56 | $99.80 | $32.51 | 24,969 |
| 2017-03-28 | $97.09 | $99.44 | $97.07 | $99.42 | $32.38 | 49,896 |
| 2017-03-27 | $96.04 | $97.87 | $95.63 | $97.62 | $31.80 | 506,391 |
| 2017-03-24 | $98.90 | $99.25 | $97.36 | $97.94 | $31.90 | 275,061 |
| 2017-03-23 | $97.42 | $99.28 | $97.25 | $98.28 | $32.01 | 502,425 |
| 2017-03-22 | $97.07 | $97.75 | $96.30 | $97.67 | $31.81 | 88,797 |
| 2017-03-21 | $102.11 | $102.11 | $97.25 | $97.25 | $31.67 | 754,491 |
| 2017-03-20 | $102.15 | $102.20 | $101.07 | $101.20 | $32.95 | 34,170 |
| 2017-03-17 | $102.45 | $102.57 | $101.81 | $102.44 | $33.36 | 19,569 |
| 2017-03-16 | $102.57 | $102.70 | $101.67 | $101.88 | $33.18 | 1,016,596 |
| 2017-03-15 | $100.59 | $102.65 | $100.24 | $102.15 | $33.26 | 64,590 |
| 2017-03-14 | $99.62 | $99.83 | $98.50 | $99.58 | $32.43 | 369,330 |
| 2017-03-13 | $100.02 | $100.63 | $99.88 | $100.03 | $32.57 | 192,825 |
| 2017-03-10 | $100.27 | $100.53 | $99.10 | $100.01 | $32.57 | 211,935 |
| 2017-03-09 | $99.78 | $100.45 | $98.31 | $99.04 | $32.25 | 91,716 |
| 2017-03-08 | $101.15 | $101.38 | $99.70 | $99.70 | $32.47 | 76,884 |
| 2017-03-07 | $101.19 | $101.65 | $100.75 | $100.92 | $32.86 | 47,643 |
| 2017-03-06 | $102.30 | $102.38 | $101.25 | $102.03 | $33.22 | 88,941 |
| 2017-03-03 | $103.43 | $103.63 | $102.49 | $103.20 | $33.61 | 74,835 |
| 2017-03-02 | $105.30 | $105.30 | $103.14 | $103.14 | $33.59 | 122,325 |
| 2017-03-01 | $104.13 | $105.88 | $104.13 | $105.54 | $34.37 | 119,385 |
| 2017-02-28 | $103.76 | $103.76 | $102.09 | $102.09 | $33.24 | 223,476 |
| 2017-02-27 | $102.92 | $104.37 | $102.70 | $104.35 | $33.98 | 89,670 |
| 2017-02-24 | $101.37 | $102.92 | $100.99 | $102.92 | $33.51 | 84,756 |
| 2017-02-23 | $104.15 | $104.22 | $101.84 | $102.63 | $33.42 | 47,385 |
| 2017-02-22 | $104.19 | $104.19 | $103.19 | $103.66 | $33.76 | 117,954 |
| 2017-02-21 | $103.00 | $104.68 | $103.00 | $104.68 | $34.09 | 875,649 |
| 2017-02-17 | $101.96 | $102.75 | $101.68 | $102.74 | $33.46 | 35,208 |
| 2017-02-16 | $102.77 | $103.06 | $101.60 | $102.49 | $33.37 | 48,804 |
| 2017-02-15 | $101.53 | $102.80 | $101.53 | $102.76 | $33.46 | 39,180 |
| 2017-02-14 | $101.29 | $102.23 | $100.85 | $102.09 | $33.24 | 94,329 |
| 2017-02-13 | $101.92 | $102.35 | $101.55 | $101.61 | $33.09 | 52,551 |
| 2017-02-10 | $100.88 | $101.32 | $100.24 | $101.01 | $32.89 | 30,153 |
| 2017-02-09 | $98.50 | $100.25 | $98.44 | $100.00 | $32.56 | 79,212 |
| 2017-02-08 | $97.37 | $98.17 | $96.51 | $97.98 | $31.91 | 65,169 |
| 2017-02-07 | $98.90 | $99.28 | $97.58 | $97.96 | $31.90 | 34,803 |
| 2017-02-06 | $98.70 | $99.50 | $98.18 | $98.48 | $32.07 | 49,644 |
| 2017-02-03 | $98.17 | $99.49 | $98.10 | $99.30 | $32.34 | 135,219 |
| 2017-02-02 | $96.75 | $97.51 | $96.00 | $96.83 | $31.53 | 53,652 |
| 2017-02-01 | $98.32 | $98.91 | $95.95 | $96.67 | $31.48 | 76,575 |
| 2017-01-31 | $96.15 | $97.45 | $95.57 | $97.27 | $31.67 | 52,401 |
| 2017-01-30 | $97.05 | $97.05 | $94.86 | $96.57 | $31.45 | 206,775 |
| 2017-01-27 | $99.37 | $99.77 | $97.96 | $98.27 | $32.00 | 66,837 |
| 2017-01-26 | $100.00 | $100.38 | $99.10 | $99.18 | $32.30 | 38,595 |
| 2017-01-25 | $99.14 | $100.07 | $99.14 | $99.81 | $32.50 | 131,340 |
| 2017-01-24 | $96.14 | $98.83 | $96.14 | $98.33 | $32.02 | 116,622 |
| 2017-01-23 | $95.55 | $95.94 | $94.40 | $95.28 | $31.03 | 112,662 |
| 2017-01-20 | $95.70 | $96.20 | $95.40 | $95.87 | $31.22 | 40,059 |
| 2017-01-19 | $96.95 | $97.00 | $94.40 | $94.87 | $30.89 | 50,400 |
| 2017-01-18 | $95.80 | $96.35 | $95.17 | $96.32 | $31.36 | 1,099,177 |
| 2017-01-17 | $96.81 | $96.87 | $95.27 | $95.46 | $31.09 | 42,438 |
| 2017-01-13 | $96.49 | $97.95 | $96.49 | $97.27 | $31.67 | 46,425 |
| 2017-01-12 | $96.92 | $96.92 | $94.23 | $96.16 | $31.31 | 53,451 |
| 2017-01-11 | $96.57 | $97.30 | $96.18 | $97.18 | $31.65 | 53,958 |
| 2017-01-10 | $95.70 | $97.10 | $95.64 | $96.48 | $31.42 | 35,736 |
| 2017-01-09 | $96.31 | $96.31 | $95.00 | $95.33 | $31.04 | 87,831 |
| 2017-01-06 | $96.83 | $97.47 | $96.41 | $96.58 | $31.45 | 64,299 |
| 2017-01-05 | $97.78 | $98.07 | $96.04 | $96.76 | $31.51 | 77,430 |
| 2017-01-04 | $95.74 | $98.46 | $95.74 | $98.20 | $31.98 | 80,934 |
| 2017-01-03 | $96.07 | $96.92 | $94.13 | $95.27 | $31.02 | 123,225 |
| 2016-12-30 | $95.41 | $95.41 | $93.97 | $94.24 | $30.69 | 39,459 |
| 2016-12-29 | $94.56 | $95.49 | $94.35 | $95.03 | $30.95 | 75,867 |
| 2016-12-28 | $96.63 | $96.63 | $94.23 | $94.47 | $30.76 | 55,851 |
| 2016-12-27 | $95.70 | $96.74 | $95.70 | $96.47 | $31.41 | 39,582 |
| 2016-12-23 | $95.30 | $95.78 | $95.27 | $95.67 | $31.15 | 112,578 |
| 2016-12-22 | $96.41 | $96.41 | $94.79 | $95.26 | $31.02 | 24,366 |
| 2016-12-21 | $97.12 | $97.34 | $96.39 | $96.43 | $31.40 | 53,838 |
| 2016-12-20 | $97.10 | $97.58 | $96.73 | $97.46 | $31.69 | 78,855 |
| 2016-12-19 | $95.44 | $96.41 | $95.44 | $96.34 | $31.32 | 52,017 |
| 2016-12-16 | $95.50 | $96.89 | $95.07 | $95.20 | $30.95 | 52,266 |
| 2016-12-15 | $95.33 | $96.54 | $94.57 | $95.61 | $31.09 | 34,302 |
| 2016-12-14 | $97.10 | $97.36 | $94.66 | $94.94 | $30.87 | 38,052 |
| 2016-12-13 | $97.89 | $97.93 | $96.37 | $97.29 | $31.63 | 31,440 |
| 2016-12-12 | $97.50 | $98.58 | $96.44 | $96.89 | $31.50 | 143,322 |
| 2016-12-09 | $98.59 | $98.72 | $97.78 | $98.01 | $31.87 | 63,468 |
| 2016-12-08 | $96.93 | $98.60 | $96.58 | $98.53 | $32.03 | 56,361 |
| 2016-12-07 | $94.44 | $96.52 | $94.08 | $96.32 | $31.32 | 102,660 |
| 2016-12-06 | $92.74 | $94.19 | $92.30 | $94.19 | $30.62 | 42,657 |
| 2016-12-05 | $91.42 | $92.52 | $91.42 | $92.31 | $30.01 | 115,764 |
| 2016-12-02 | $90.51 | $90.90 | $90.17 | $90.49 | $29.42 | 81,024 |
| 2016-12-01 | $91.40 | $91.68 | $89.73 | $90.16 | $29.31 | 1,148,011 |
| 2016-11-30 | $91.86 | $91.99 | $90.63 | $90.63 | $29.47 | 53,160 |
| 2016-11-29 | $90.78 | $91.61 | $90.72 | $91.11 | $29.62 | 35,847 |
| 2016-11-28 | $91.83 | $91.83 | $90.65 | $90.80 | $29.52 | 60,870 |
| 2016-11-25 | $91.96 | $92.08 | $91.75 | $92.06 | $29.93 | 49,842 |
| 2016-11-23 | $90.46 | $91.58 | $90.34 | $91.58 | $29.77 | 27,798 |
| 2016-11-22 | $90.00 | $90.85 | $89.64 | $90.78 | $29.51 | 88,152 |
| 2016-11-21 | $88.84 | $89.65 | $88.63 | $89.48 | $29.09 | 82,410 |
| 2016-11-18 | $88.47 | $88.53 | $88.09 | $88.27 | $28.70 | 25,938 |
| 2016-11-17 | $87.56 | $88.39 | $87.56 | $88.16 | $28.66 | 70,281 |
| 2016-11-16 | $86.70 | $87.26 | $86.49 | $87.16 | $28.34 | 1,377,622 |
| 2016-11-15 | $86.36 | $87.28 | $85.83 | $87.01 | $28.29 | 122,394 |
| 2016-11-14 | $84.77 | $86.33 | $84.58 | $86.29 | $28.06 | 159,642 |
| 2016-11-11 | $81.92 | $83.61 | $81.67 | $83.58 | $27.17 | 68,853 |
| 2016-11-10 | $82.16 | $83.16 | $81.06 | $81.92 | $26.63 | 183,081 |
| 2016-11-09 | $76.96 | $81.64 | $76.96 | $81.11 | $26.37 | 321,492 |
| 2016-11-08 | $77.46 | $78.99 | $77.19 | $78.26 | $25.44 | 147,939 |
| 2016-11-07 | $77.39 | $78.08 | $76.96 | $77.93 | $25.34 | 75,717 |
| 2016-11-04 | $74.73 | $76.10 | $74.42 | $74.76 | $24.31 | 47,643 |
| 2016-11-03 | $75.12 | $75.57 | $74.46 | $74.50 | $24.22 | 69,219 |
| 2016-11-02 | $75.93 | $76.23 | $74.78 | $74.91 | $24.36 | 109,458 |
| 2016-11-01 | $78.33 | $78.33 | $75.57 | $76.39 | $24.84 | 197,835 |
| 2016-10-31 | $77.17 | $78.27 | $77.17 | $77.98 | $25.35 | 75,222 |
| 2016-10-28 | $77.17 | $78.08 | $76.65 | $76.86 | $24.99 | 158,010 |
| 2016-10-27 | $78.98 | $78.98 | $76.88 | $77.06 | $25.05 | 68,256 |
| 2016-10-26 | $78.45 | $79.19 | $78.22 | $78.50 | $25.52 | 49,497 |
| 2016-10-25 | $80.35 | $80.35 | $79.01 | $79.01 | $25.69 | 68,739 |
| 2016-10-24 | $80.76 | $81.55 | $80.31 | $80.62 | $26.21 | 42,129 |
| 2016-10-21 | $78.78 | $79.79 | $78.64 | $79.76 | $25.93 | 27,603 |
| 2016-10-20 | $79.97 | $80.60 | $79.17 | $79.87 | $25.97 | 48,924 |
| 2016-10-19 | $80.00 | $80.85 | $79.37 | $80.49 | $26.17 | 67,500 |
| 2016-10-18 | $80.39 | $80.57 | $79.50 | $79.90 | $25.98 | 88,854 |
| 2016-10-17 | $79.25 | $79.52 | $78.81 | $78.86 | $25.64 | 67,941 |
| 2016-10-14 | $79.77 | $80.26 | $78.95 | $78.99 | $25.68 | 122,859 |
| 2016-10-13 | $78.45 | $79.27 | $77.70 | $79.08 | $25.71 | 71,127 |
| 2016-10-12 | $79.27 | $80.12 | $78.82 | $79.73 | $25.92 | 101,754 |
| 2016-10-11 | $81.23 | $81.23 | $78.44 | $79.12 | $25.72 | 121,452 |
| 2016-10-10 | $81.55 | $82.63 | $81.55 | $81.74 | $26.58 | 72,966 |
| 2016-10-07 | $81.79 | $81.85 | $79.74 | $80.39 | $26.14 | 38,091 |
| 2016-10-06 | $80.85 | $81.69 | $80.48 | $81.57 | $26.52 | 34,998 |
| 2016-10-05 | $81.18 | $82.07 | $81.18 | $81.31 | $26.44 | 43,146 |
| 2016-10-04 | $81.62 | $81.83 | $79.96 | $80.52 | $26.18 | 93,255 |
| 2016-10-03 | $81.88 | $82.15 | $81.03 | $81.30 | $26.43 | 1,524,511 |
| 2016-09-30 | $81.94 | $83.10 | $81.56 | $82.59 | $26.85 | 73,530 |
| 2016-09-29 | $82.76 | $83.00 | $80.72 | $81.15 | $26.38 | 196,839 |
| 2016-09-28 | $82.06 | $83.09 | $81.02 | $83.00 | $26.99 | 70,479 |
| 2016-09-27 | $81.10 | $81.80 | $80.81 | $81.53 | $26.51 | 26,478 |
| 2016-09-26 | $81.39 | $82.08 | $81.37 | $81.37 | $26.46 | 90,717 |
| 2016-09-23 | $83.26 | $83.43 | $82.25 | $82.25 | $26.74 | 36,666 |
| 2016-09-22 | $82.58 | $83.69 | $82.55 | $83.65 | $27.20 | 43,146 |
| 2016-09-21 | $80.08 | $81.75 | $79.69 | $81.67 | $26.55 | 90,339 |
| 2016-09-20 | $81.04 | $81.04 | $79.64 | $79.64 | $25.86 | 70,335 |
| 2016-09-19 | $79.92 | $81.36 | $79.86 | $80.42 | $26.12 | 151,893 |
| 2016-09-16 | $79.32 | $79.51 | $78.92 | $79.28 | $25.75 | 507,837 |
| 2016-09-15 | $78.36 | $80.33 | $78.22 | $80.04 | $25.99 | 87,585 |
| 2016-09-14 | $79.00 | $79.55 | $78.18 | $78.35 | $25.45 | 85,725 |
| 2016-09-13 | $80.58 | $80.92 | $78.19 | $78.89 | $25.62 | 174,516 |
| 2016-09-12 | $79.17 | $82.06 | $79.07 | $81.95 | $26.62 | 155,700 |
| 2016-09-09 | $83.57 | $83.58 | $79.95 | $79.95 | $25.97 | 132,021 |
| 2016-09-08 | $85.35 | $85.50 | $84.96 | $84.96 | $27.59 | 42,897 |
| 2016-09-07 | $84.84 | $85.60 | $84.79 | $85.60 | $27.80 | 29,448 |
| 2016-09-06 | $85.58 | $85.59 | $84.48 | $85.01 | $27.61 | 39,981 |
| 2016-09-02 | $84.66 | $85.47 | $84.62 | $85.47 | $27.76 | 42,771 |
| 2016-09-01 | $83.96 | $84.24 | $82.84 | $83.73 | $27.19 | 44,943 |
| 2016-08-31 | $84.33 | $84.34 | $83.27 | $83.88 | $27.24 | 64,854 |
| 2016-08-30 | $84.68 | $84.88 | $83.91 | $84.49 | $27.44 | 29,340 |
| 2016-08-29 | $84.35 | $84.99 | $84.35 | $84.57 | $27.47 | 25,749 |
| 2016-08-26 | $84.20 | $85.09 | $82.61 | $83.29 | $27.05 | 24,879 |
| 2016-08-25 | $83.25 | $84.31 | $83.25 | $83.90 | $27.25 | 15,432 |
| 2016-08-24 | $84.40 | $84.40 | $83.26 | $83.27 | $27.04 | 31,200 |
| 2016-08-23 | $84.33 | $85.06 | $84.33 | $84.52 | $27.45 | 39,276 |
| 2016-08-22 | $83.12 | $83.73 | $83.04 | $83.69 | $27.18 | 28,611 |
| 2016-08-19 | $83.12 | $83.68 | $82.87 | $83.65 | $27.17 | 13,344 |
| 2016-08-18 | $82.34 | $83.56 | $82.34 | $83.52 | $27.12 | 30,342 |
| 2016-08-17 | $82.75 | $82.75 | $81.47 | $82.38 | $26.75 | 69,480 |
| 2016-08-16 | $83.92 | $83.92 | $82.97 | $82.98 | $26.95 | 31,914 |
| 2016-08-15 | $83.73 | $84.62 | $83.73 | $84.40 | $27.41 | 67,149 |
| 2016-08-12 | $83.12 | $83.48 | $82.72 | $83.09 | $26.99 | 15,210 |
| 2016-08-11 | $83.65 | $83.66 | $82.89 | $83.34 | $27.07 | 41,703 |
| 2016-08-10 | $83.52 | $83.65 | $82.75 | $82.99 | $26.95 | 39,987 |
| 2016-08-09 | $83.71 | $83.82 | $83.36 | $83.53 | $27.13 | 43,050 |
| 2016-08-08 | $83.65 | $84.12 | $83.40 | $83.52 | $27.12 | 76,215 |
| 2016-08-05 | $82.75 | $83.66 | $82.63 | $83.51 | $27.12 | 49,335 |
| 2016-08-04 | $81.97 | $82.46 | $81.80 | $81.87 | $26.59 | 35,373 |
| 2016-08-03 | $80.88 | $81.88 | $80.43 | $81.88 | $26.59 | 32,952 |
| 2016-08-02 | $82.70 | $82.93 | $80.49 | $80.77 | $26.23 | 134,427 |
| 2016-08-01 | $83.40 | $83.42 | $82.45 | $82.75 | $26.87 | 72,501 |
| 2016-07-29 | $82.57 | $83.61 | $82.06 | $83.31 | $27.06 | 32,712 |
| 2016-07-28 | $81.84 | $82.87 | $81.83 | $82.64 | $26.84 | 21,165 |
| 2016-07-27 | $83.00 | $83.00 | $81.60 | $82.12 | $26.67 | 84,321 |
| 2016-07-26 | $82.19 | $82.83 | $81.82 | $82.83 | $26.90 | 33,612 |
| 2016-07-25 | $82.24 | $82.46 | $81.69 | $81.90 | $26.60 | 55,008 |
| 2016-07-22 | $81.45 | $82.68 | $81.21 | $82.47 | $26.78 | 30,681 |
| 2016-07-21 | $82.04 | $82.53 | $81.11 | $81.41 | $26.44 | 30,894 |
| 2016-07-20 | $81.80 | $82.49 | $81.14 | $82.22 | $26.70 | 31,080 |
| 2016-07-19 | $81.59 | $81.60 | $80.86 | $81.45 | $26.45 | 44,112 |
| 2016-07-18 | $81.39 | $82.05 | $81.39 | $81.71 | $26.54 | 225,651 |
| 2016-07-15 | $82.19 | $82.22 | $81.23 | $81.60 | $26.50 | 42,525 |
| 2016-07-14 | $82.53 | $82.53 | $81.59 | $81.64 | $26.51 | 57,642 |
| 2016-07-13 | $82.08 | $82.16 | $81.11 | $81.32 | $26.41 | 61,458 |
| 2016-07-12 | $81.04 | $82.10 | $80.90 | $81.71 | $26.54 | 116,655 |
| 2016-07-11 | $79.73 | $80.36 | $79.73 | $80.02 | $25.99 | 64,536 |
| 2016-07-08 | $77.80 | $79.27 | $77.75 | $79.14 | $25.70 | 78,204 |
| 2016-07-07 | $76.33 | $77.32 | $75.77 | $76.28 | $24.77 | 62,484 |
| 2016-07-06 | $74.65 | $76.11 | $74.35 | $76.00 | $24.68 | 137,952 |
| 2016-07-05 | $76.54 | $76.70 | $74.42 | $75.30 | $24.46 | 103,440 |
| 2016-07-01 | $77.00 | $77.73 | $76.58 | $77.18 | $25.07 | 113,322 |
| 2016-06-30 | $74.10 | $76.77 | $73.82 | $76.77 | $24.93 | 217,350 |
| 2016-06-29 | $73.00 | $74.08 | $72.82 | $74.03 | $24.04 | 124,797 |
| 2016-06-28 | $70.05 | $71.53 | $69.87 | $71.29 | $23.15 | 107,895 |
| 2016-06-27 | $71.30 | $71.53 | $68.00 | $68.79 | $22.34 | 302,139 |
| 2016-06-24 | $72.80 | $75.54 | $72.27 | $72.78 | $23.64 | 220,944 |
| 2016-06-23 | $77.79 | $79.29 | $77.79 | $79.29 | $25.75 | 85,506 |
| 2016-06-22 | $77.08 | $77.71 | $76.40 | $76.40 | $24.81 | 20,541 |
| 2016-06-21 | $77.04 | $77.13 | $76.35 | $76.93 | $24.96 | 37,083 |
| 2016-06-20 | $77.44 | $78.04 | $76.85 | $76.95 | $24.97 | 1,078,615 |
| 2016-06-17 | $75.07 | $75.90 | $74.69 | $75.35 | $24.45 | 26,601 |
| 2016-06-16 | $74.41 | $75.28 | $73.34 | $75.08 | $24.36 | 52,734 |
| 2016-06-15 | $75.59 | $76.35 | $75.28 | $75.36 | $24.45 | 43,251 |
| 2016-06-14 | $75.19 | $75.55 | $74.50 | $75.13 | $24.37 | 44,823 |
| 2016-06-13 | $76.98 | $77.33 | $75.44 | $75.53 | $24.50 | 62,307 |
| 2016-06-10 | $78.17 | $78.26 | $76.96 | $77.27 | $25.07 | 145,509 |
| 2016-06-09 | $79.38 | $79.70 | $78.79 | $79.66 | $25.84 | 34,959 |
| 2016-06-08 | $79.48 | $80.19 | $79.48 | $79.92 | $25.93 | 49,500 |
| 2016-06-07 | $78.87 | $79.67 | $78.70 | $79.24 | $25.71 | 32,169 |
| 2016-06-06 | $77.79 | $79.00 | $77.63 | $78.66 | $25.52 | 45,789 |
| 2016-06-03 | $77.92 | $77.92 | $76.50 | $77.32 | $25.09 | 408,033 |
| 2016-06-02 | $76.92 | $78.10 | $76.55 | $78.10 | $25.34 | 110,421 |
| 2016-06-01 | $75.81 | $77.27 | $75.62 | $77.19 | $25.04 | 31,881 |
| 2016-05-31 | $76.91 | $77.10 | $76.15 | $76.60 | $24.85 | 100,935 |
| 2016-05-27 | $75.52 | $76.59 | $75.52 | $76.59 | $24.85 | 40,830 |
| 2016-05-26 | $75.50 | $75.90 | $75.13 | $75.35 | $24.45 | 76,305 |
| 2016-05-25 | $74.98 | $75.51 | $74.86 | $75.36 | $24.45 | 93,705 |
| 2016-05-24 | $72.77 | $74.56 | $72.77 | $74.47 | $24.16 | 264,255 |
| 2016-05-23 | $72.20 | $72.37 | $71.75 | $71.90 | $23.33 | 94,335 |
| 2016-05-20 | $70.80 | $72.41 | $70.80 | $72.26 | $23.44 | 127,887 |
| 2016-05-19 | $69.97 | $70.51 | $69.20 | $70.28 | $22.80 | 87,723 |
| 2016-05-18 | $70.86 | $72.20 | $70.08 | $70.79 | $22.97 | 1,269,214 |
| 2016-05-17 | $72.25 | $72.96 | $70.63 | $71.10 | $23.07 | 40,419 |
| 2016-05-16 | $71.63 | $73.04 | $71.56 | $72.68 | $23.58 | 44,289 |
| 2016-05-13 | $72.26 | $72.58 | $70.97 | $71.35 | $23.15 | 79,311 |
| 2016-05-12 | $73.46 | $73.53 | $71.91 | $72.66 | $23.57 | 50,373 |
| 2016-05-11 | $73.82 | $74.04 | $72.72 | $72.79 | $23.62 | 44,547 |
| 2016-05-10 | $73.10 | $74.24 | $72.93 | $74.24 | $24.09 | 36,453 |
| 2016-05-09 | $72.37 | $73.01 | $72.29 | $72.49 | $23.52 | 31,989 |
| 2016-05-06 | $71.34 | $72.50 | $71.05 | $72.32 | $23.46 | 47,682 |
| 2016-05-05 | $72.22 | $72.89 | $71.69 | $71.84 | $23.31 | 57,456 |
| 2016-05-04 | $71.92 | $73.07 | $71.59 | $71.97 | $23.35 | 124,755 |
| 2016-05-03 | $73.16 | $73.19 | $71.81 | $72.63 | $23.56 | 123,690 |
| 2016-05-02 | $73.82 | $74.65 | $73.22 | $74.65 | $24.22 | 188,133 |
| 2016-04-29 | $73.49 | $73.98 | $72.36 | $73.39 | $23.81 | 189,468 |
| 2016-04-28 | $75.18 | $75.99 | $73.99 | $74.22 | $24.08 | 107,217 |
| 2016-04-27 | $75.54 | $76.23 | $75.10 | $76.12 | $24.70 | 48,807 |
| 2016-04-26 | $74.64 | $75.51 | $74.33 | $75.42 | $24.47 | 29,175 |
| 2016-04-25 | $74.57 | $74.74 | $73.65 | $74.16 | $24.06 | 109,221 |
| 2016-04-22 | $73.96 | $75.11 | $73.96 | $75.00 | $24.33 | 29,610 |
| 2016-04-21 | $74.92 | $75.19 | $73.61 | $73.82 | $23.95 | 89,844 |
| 2016-04-20 | $75.02 | $75.72 | $74.41 | $75.07 | $24.36 | 28,815 |
| 2016-04-19 | $74.88 | $75.59 | $74.39 | $74.91 | $24.30 | 340,479 |
| 2016-04-18 | $72.99 | $74.43 | $72.87 | $74.33 | $24.12 | 268,437 |
| 2016-04-15 | $73.06 | $73.84 | $73.04 | $73.84 | $23.96 | 22,284 |
| 2016-04-14 | $73.70 | $73.70 | $73.14 | $73.14 | $23.73 | 52,335 |
| 2016-04-13 | $72.03 | $73.75 | $72.03 | $73.67 | $23.90 | 110,184 |
| 2016-04-12 | $70.00 | $71.50 | $69.71 | $71.27 | $23.12 | 34,143 |
| 2016-04-11 | $70.51 | $71.55 | $69.82 | $69.82 | $22.65 | 52,710 |
| 2016-04-08 | $70.11 | $70.86 | $69.70 | $69.98 | $22.70 | 144,843 |
| 2016-04-07 | $70.00 | $70.26 | $68.60 |