MYR Group Inc (MYRG) Exchange: NASDAQ
Data as of May 2, 2025
$154.57 ($7.47) 5.08%
MYR Group Inc - Daily Information
Click for more stock information on MYR Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $148.80 |
| Previous Close | $154.57 |
| High | $156.42 |
| Low | $147.22 |
| Adjusted Open | $148.80 |
| Previous Adjusted Close | $154.57 |
| Adjusted High | $156.42 |
| Adjusted Low | $147.22 |
About MYR Group Inc (MYRG)
MYR Group Inc (MYRG) is an electrical construction services provider operating primarily in North America, with capabilities in transmission and distribution, power generation, renewable energy, instrumentation and control and communications. Headquartered in Illinois, MYR Group has grown steadily since its inception and now includes seven subsidiaries, over 2,500 employees, and operations in the United States, Mexico, and Canada. Its specialty services include installation, maintenance, and engineering and design work for utilities, industrial firms, and institutions across both public and private sectors.
Invest in MYR Group Inc (MYRG)
Historical Stock Data for MYR Group Inc (MYRG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $148.80 | $156.42 | $147.22 | $154.57 | $154.57 | 497,957 |
| 2025-05-01 | $139.70 | $147.86 | $131.96 | $147.10 | $147.10 | 655,763 |
| 2025-04-30 | $121.58 | $122.78 | $117.18 | $122.32 | $122.32 | 241,078 |
| 2025-04-29 | $121.16 | $126.05 | $121.11 | $125.63 | $125.63 | 292,440 |
| 2025-04-28 | $123.09 | $125.42 | $121.10 | $122.95 | $122.95 | 167,128 |
| 2025-04-25 | $119.30 | $123.92 | $117.31 | $123.43 | $123.43 | 145,622 |
| 2025-04-24 | $116.91 | $121.34 | $116.91 | $120.66 | $120.66 | 126,776 |
| 2025-04-23 | $117.77 | $121.36 | $115.46 | $116.52 | $116.52 | 138,463 |
| 2025-04-22 | $111.52 | $113.84 | $108.87 | $113.28 | $113.28 | 127,462 |
| 2025-04-21 | $113.74 | $113.74 | $106.52 | $109.63 | $109.63 | 180,742 |
| 2025-04-17 | $113.95 | $115.85 | $110.06 | $114.70 | $114.70 | 120,795 |
| 2025-04-16 | $112.91 | $115.67 | $110.58 | $113.91 | $113.91 | 149,336 |
| 2025-04-15 | $111.77 | $115.62 | $111.77 | $113.46 | $113.46 | 128,530 |
| 2025-04-14 | $114.21 | $115.10 | $110.85 | $113.01 | $113.01 | 147,369 |
| 2025-04-11 | $111.01 | $113.58 | $108.51 | $111.86 | $111.86 | 152,463 |
| 2025-04-10 | $109.84 | $114.08 | $108.56 | $111.89 | $111.89 | 197,820 |
| 2025-04-09 | $100.36 | $118.63 | $100.36 | $115.11 | $115.11 | 206,358 |
| 2025-04-08 | $107.12 | $111.75 | $99.95 | $101.85 | $101.85 | 216,775 |
| 2025-04-07 | $100.67 | $110.10 | $99.04 | $105.47 | $105.47 | 260,334 |
| 2025-04-04 | $105.99 | $110.57 | $97.72 | $105.29 | $105.29 | 253,799 |
| 2025-04-03 | $111.73 | $113.16 | $107.55 | $110.57 | $110.57 | 236,274 |
| 2025-04-02 | $111.61 | $120.51 | $111.36 | $119.63 | $119.63 | 210,826 |
| 2025-04-01 | $112.73 | $114.21 | $110.66 | $113.78 | $113.78 | 151,946 |
| 2025-03-31 | $114.10 | $114.10 | $110.33 | $113.09 | $113.09 | 198,785 |
| 2025-03-28 | $114.69 | $117.04 | $113.05 | $116.31 | $116.31 | 185,478 |
| 2025-03-27 | $118.08 | $121.00 | $115.50 | $115.67 | $115.67 | 143,260 |
| 2025-03-26 | $128.85 | $129.40 | $119.67 | $120.97 | $120.97 | 157,004 |
| 2025-03-25 | $128.54 | $130.00 | $127.09 | $128.97 | $128.97 | 164,173 |
| 2025-03-24 | $129.51 | $130.07 | $126.48 | $128.52 | $128.52 | 214,034 |
| 2025-03-21 | $124.63 | $127.49 | $123.00 | $127.04 | $127.04 | 500,346 |
| 2025-03-20 | $125.00 | $127.44 | $123.79 | $125.35 | $125.35 | 239,880 |
| 2025-03-19 | $124.01 | $128.04 | $122.14 | $126.50 | $126.50 | 292,383 |
| 2025-03-18 | $118.10 | $126.34 | $117.47 | $124.34 | $124.34 | 677,923 |
| 2025-03-17 | $116.61 | $122.26 | $116.43 | $120.50 | $120.50 | 369,339 |
| 2025-03-14 | $114.48 | $118.56 | $113.44 | $117.21 | $117.21 | 310,445 |
| 2025-03-13 | $113.85 | $115.80 | $110.39 | $111.66 | $111.66 | 351,297 |
| 2025-03-12 | $116.75 | $117.70 | $112.30 | $113.84 | $113.84 | 366,861 |
| 2025-03-11 | $104.00 | $114.61 | $104.00 | $113.86 | $113.86 | 399,788 |
| 2025-03-10 | $111.06 | $113.61 | $104.75 | $106.08 | $106.08 | 609,200 |
| 2025-03-07 | $119.35 | $121.41 | $112.60 | $112.67 | $112.67 | 565,516 |
| 2025-03-06 | $122.00 | $124.31 | $117.60 | $119.52 | $119.52 | 412,208 |
| 2025-03-05 | $120.90 | $124.42 | $118.20 | $124.20 | $124.20 | 286,474 |
| 2025-03-04 | $118.56 | $124.47 | $116.01 | $120.71 | $120.71 | 238,895 |
| 2025-03-03 | $126.77 | $126.77 | $119.23 | $121.19 | $121.19 | 260,132 |
| 2025-02-28 | $119.00 | $123.13 | $118.47 | $122.72 | $122.72 | 249,169 |
| 2025-02-27 | $125.88 | $128.51 | $116.77 | $120.00 | $120.00 | 345,455 |
| 2025-02-26 | $123.33 | $126.98 | $122.93 | $125.88 | $125.88 | 251,363 |
| 2025-02-25 | $118.37 | $123.36 | $116.77 | $121.29 | $121.29 | 235,625 |
| 2025-02-24 | $122.24 | $122.24 | $117.22 | $118.55 | $118.55 | 291,828 |
| 2025-02-21 | $129.62 | $131.40 | $119.60 | $120.50 | $120.50 | 243,353 |
| 2025-02-20 | $136.07 | $137.10 | $127.25 | $127.50 | $127.50 | 212,091 |
| 2025-02-19 | $131.61 | $135.18 | $130.78 | $135.07 | $135.07 | 238,654 |
| 2025-02-18 | $133.87 | $136.00 | $130.40 | $131.86 | $131.86 | 216,244 |
| 2025-02-14 | $132.59 | $136.02 | $132.51 | $134.00 | $134.00 | 179,563 |
| 2025-02-13 | $139.51 | $139.51 | $132.58 | $134.11 | $134.11 | 236,090 |
| 2025-02-12 | $138.46 | $139.73 | $135.95 | $136.52 | $136.52 | 185,717 |
| 2025-02-11 | $145.58 | $146.16 | $141.40 | $141.40 | $141.40 | 110,263 |
| 2025-02-10 | $149.46 | $150.49 | $146.42 | $146.85 | $146.85 | 120,887 |
| 2025-02-07 | $151.02 | $152.73 | $146.82 | $147.68 | $147.68 | 132,501 |
| 2025-02-06 | $141.90 | $149.93 | $141.12 | $149.82 | $149.82 | 151,753 |
| 2025-02-05 | $142.20 | $144.95 | $141.59 | $141.71 | $141.71 | 84,201 |
| 2025-02-04 | $140.84 | $141.72 | $139.08 | $141.09 | $141.09 | 95,420 |
| 2025-02-03 | $137.10 | $141.58 | $135.09 | $141.44 | $141.44 | 196,624 |
| 2025-01-31 | $144.18 | $146.13 | $140.04 | $141.57 | $141.57 | 166,707 |
| 2025-01-30 | $143.71 | $146.57 | $143.59 | $144.18 | $144.18 | 103,079 |
| 2025-01-29 | $139.53 | $143.48 | $139.53 | $141.53 | $141.53 | 114,796 |
| 2025-01-28 | $139.10 | $141.54 | $137.48 | $139.32 | $139.32 | 150,364 |
| 2025-01-27 | $153.80 | $153.80 | $136.25 | $137.39 | $137.39 | 226,155 |
| 2025-01-24 | $154.41 | $158.44 | $154.03 | $156.75 | $156.75 | 152,976 |
| 2025-01-23 | $155.86 | $157.36 | $151.69 | $154.82 | $154.82 | 193,321 |
| 2025-01-22 | $155.25 | $159.65 | $155.25 | $157.33 | $157.33 | 142,262 |
| 2025-01-21 | $149.70 | $156.51 | $149.70 | $154.47 | $154.47 | 158,474 |
| 2025-01-17 | $148.72 | $148.97 | $145.79 | $147.72 | $147.72 | 122,841 |
| 2025-01-16 | $146.29 | $149.60 | $145.41 | $147.87 | $147.87 | 141,642 |
| 2025-01-15 | $146.98 | $148.53 | $145.28 | $146.03 | $146.03 | 135,080 |
| 2025-01-14 | $141.62 | $145.08 | $139.05 | $142.58 | $142.58 | 437,963 |
| 2025-01-13 | $140.51 | $143.53 | $138.29 | $139.66 | $139.66 | 433,804 |
| 2025-01-10 | $145.01 | $145.01 | $141.18 | $142.96 | $142.96 | 139,001 |
| 2025-01-08 | $141.87 | $145.97 | $140.70 | $145.59 | $145.59 | 212,541 |
| 2025-01-07 | $149.90 | $152.00 | $142.72 | $143.63 | $143.63 | 349,927 |
| 2025-01-06 | $154.16 | $155.53 | $148.98 | $149.21 | $149.21 | 154,659 |
| 2025-01-03 | $148.65 | $154.45 | $148.62 | $153.41 | $153.41 | 198,427 |
| 2025-01-02 | $149.43 | $150.73 | $146.68 | $147.88 | $147.88 | 130,840 |
| 2024-12-31 | $150.15 | $151.44 | $147.69 | $148.77 | $148.77 | 187,055 |
| 2024-12-30 | $149.12 | $150.45 | $145.97 | $148.91 | $148.91 | 113,957 |
| 2024-12-27 | $152.68 | $152.68 | $148.97 | $150.07 | $150.07 | 194,783 |
| 2024-12-26 | $151.00 | $153.83 | $151.00 | $153.31 | $153.31 | 103,794 |
| 2024-12-24 | $150.82 | $153.33 | $150.60 | $152.30 | $152.30 | 77,579 |
| 2024-12-23 | $152.79 | $153.36 | $149.26 | $149.91 | $149.91 | 165,753 |
| 2024-12-20 | $151.55 | $155.34 | $150.98 | $153.30 | $153.30 | 634,220 |
| 2024-12-19 | $156.53 | $158.94 | $153.35 | $154.51 | $154.51 | 124,401 |
| 2024-12-18 | $164.24 | $165.08 | $153.34 | $153.98 | $153.98 | 146,851 |
| 2024-12-17 | $165.02 | $165.34 | $161.67 | $163.42 | $163.42 | 123,871 |
| 2024-12-16 | $165.56 | $168.34 | $164.99 | $166.68 | $166.68 | 87,326 |
| 2024-12-13 | $165.94 | $166.69 | $162.00 | $165.59 | $165.59 | 116,881 |
| 2024-12-12 | $168.03 | $168.88 | $165.99 | $167.37 | $167.37 | 155,181 |
| 2024-12-11 | $161.59 | $168.58 | $159.26 | $168.18 | $168.18 | 165,866 |
| 2024-12-10 | $164.32 | $165.38 | $158.39 | $158.90 | $158.90 | 137,237 |
| 2024-12-09 | $166.56 | $166.59 | $157.95 | $162.68 | $162.68 | 155,582 |
| 2024-12-06 | $167.66 | $168.88 | $161.46 | $166.31 | $166.31 | 186,821 |
| 2024-12-05 | $163.22 | $167.32 | $161.20 | $166.56 | $166.56 | 194,748 |
| 2024-12-04 | $160.05 | $164.42 | $159.16 | $164.02 | $164.02 | 189,147 |
| 2024-12-03 | $158.00 | $160.41 | $156.26 | $160.16 | $160.16 | 99,415 |
| 2024-12-02 | $158.09 | $158.93 | $154.79 | $158.07 | $158.07 | 229,696 |
| 2024-11-29 | $158.46 | $159.06 | $156.13 | $157.90 | $157.90 | 70,435 |
| 2024-11-27 | $159.70 | $162.46 | $156.44 | $157.77 | $157.77 | 129,868 |
| 2024-11-26 | $158.04 | $159.44 | $154.30 | $158.77 | $158.77 | 235,077 |
| 2024-11-25 | $154.01 | $161.93 | $154.00 | $159.67 | $159.67 | 372,999 |
| 2024-11-22 | $148.15 | $151.53 | $147.11 | $151.05 | $151.05 | 137,179 |
| 2024-11-21 | $145.00 | $150.11 | $145.00 | $147.86 | $147.86 | 140,505 |
| 2024-11-20 | $145.03 | $145.67 | $141.76 | $145.46 | $145.46 | 152,703 |
| 2024-11-19 | $137.97 | $146.23 | $137.97 | $145.55 | $145.55 | 264,336 |
| 2024-11-18 | $147.20 | $148.61 | $140.33 | $140.95 | $140.95 | 209,326 |
| 2024-11-15 | $151.12 | $151.81 | $144.59 | $146.81 | $146.81 | 204,884 |
| 2024-11-14 | $148.04 | $150.76 | $147.15 | $150.34 | $150.34 | 206,650 |
| 2024-11-13 | $149.41 | $152.23 | $148.18 | $148.57 | $148.57 | 198,311 |
| 2024-11-12 | $149.82 | $152.13 | $146.26 | $148.30 | $148.30 | 188,518 |
| 2024-11-11 | $150.00 | $151.54 | $147.69 | $150.78 | $150.78 | 188,398 |
| 2024-11-08 | $144.77 | $149.41 | $144.77 | $148.66 | $148.66 | 186,143 |
| 2024-11-07 | $149.05 | $150.13 | $144.97 | $145.23 | $145.23 | 291,796 |
| 2024-11-06 | $147.50 | $151.50 | $137.90 | $149.75 | $149.75 | 588,811 |
| 2024-11-05 | $133.44 | $141.44 | $133.20 | $138.28 | $138.28 | 305,193 |
| 2024-11-04 | $131.00 | $136.36 | $130.64 | $133.24 | $133.24 | 364,403 |
| 2024-11-01 | $131.00 | $133.28 | $127.46 | $130.09 | $130.09 | 503,444 |
| 2024-10-31 | $120.63 | $135.17 | $117.52 | $131.00 | $131.00 | 793,962 |
| 2024-10-30 | $116.02 | $120.32 | $114.95 | $115.33 | $115.33 | 288,290 |
| 2024-10-29 | $115.76 | $116.74 | $114.94 | $116.46 | $116.46 | 153,313 |
| 2024-10-28 | $115.94 | $118.48 | $115.94 | $116.76 | $116.76 | 171,143 |
| 2024-10-25 | $117.23 | $118.92 | $113.98 | $114.36 | $114.36 | 142,672 |
| 2024-10-24 | $117.14 | $118.41 | $115.61 | $115.85 | $115.85 | 144,767 |
| 2024-10-23 | $118.94 | $120.00 | $115.58 | $116.63 | $116.63 | 144,830 |
| 2024-10-22 | $122.24 | $122.24 | $119.12 | $119.30 | $119.30 | 129,955 |
| 2024-10-21 | $122.98 | $124.45 | $121.15 | $123.68 | $123.68 | 159,123 |
| 2024-10-18 | $124.48 | $124.48 | $122.35 | $123.75 | $123.75 | 146,052 |
| 2024-10-17 | $124.40 | $124.65 | $121.65 | $124.29 | $124.29 | 186,573 |
| 2024-10-16 | $120.18 | $124.91 | $120.00 | $123.43 | $123.43 | 233,945 |
| 2024-10-15 | $118.77 | $120.86 | $117.93 | $119.30 | $119.30 | 311,267 |
| 2024-10-14 | $118.16 | $119.43 | $116.75 | $119.02 | $119.02 | 302,945 |
| 2024-10-11 | $116.51 | $118.89 | $115.55 | $118.28 | $118.28 | 185,114 |
| 2024-10-10 | $117.19 | $118.71 | $113.27 | $117.16 | $117.16 | 353,356 |
| 2024-10-09 | $111.02 | $117.52 | $110.89 | $117.24 | $117.24 | 442,810 |
| 2024-10-08 | $107.07 | $111.82 | $106.40 | $110.66 | $110.66 | 296,951 |
| 2024-10-07 | $103.55 | $107.62 | $102.64 | $107.49 | $107.49 | 125,388 |
| 2024-10-04 | $105.02 | $105.13 | $102.01 | $104.23 | $104.23 | 183,330 |
| 2024-10-03 | $103.04 | $104.85 | $102.21 | $102.99 | $102.99 | 157,982 |
| 2024-10-02 | $101.83 | $104.41 | $101.59 | $103.98 | $103.98 | 153,400 |
| 2024-10-01 | $101.52 | $102.62 | $99.47 | $102.56 | $102.56 | 147,333 |
| 2024-09-30 | $101.92 | $103.66 | $101.12 | $102.23 | $102.23 | 159,968 |
| 2024-09-27 | $102.71 | $105.17 | $101.97 | $102.75 | $102.75 | 144,429 |
| 2024-09-26 | $100.10 | $102.21 | $100.03 | $101.72 | $101.72 | 143,736 |
| 2024-09-25 | $98.47 | $100.74 | $98.47 | $98.55 | $98.55 | 167,611 |
| 2024-09-24 | $100.42 | $101.35 | $98.52 | $98.75 | $98.75 | 116,704 |
| 2024-09-23 | $102.05 | $102.86 | $99.67 | $99.85 | $99.85 | 223,263 |
| 2024-09-20 | $101.99 | $102.63 | $99.76 | $101.66 | $101.66 | 447,301 |
| 2024-09-19 | $101.38 | $102.97 | $100.14 | $102.51 | $102.51 | 139,046 |
| 2024-09-18 | $99.79 | $101.28 | $96.87 | $97.88 | $97.88 | 157,613 |
| 2024-09-17 | $100.11 | $102.41 | $99.49 | $100.69 | $100.69 | 192,793 |
| 2024-09-16 | $98.14 | $99.62 | $96.77 | $98.96 | $98.96 | 148,383 |
| 2024-09-13 | $95.73 | $98.44 | $95.42 | $98.19 | $98.19 | 145,008 |
| 2024-09-12 | $95.50 | $96.92 | $93.93 | $94.53 | $94.53 | 199,292 |
| 2024-09-11 | $89.93 | $94.28 | $88.41 | $94.04 | $94.04 | 273,542 |
| 2024-09-10 | $89.70 | $90.61 | $88.36 | $89.93 | $89.93 | 199,165 |
| 2024-09-09 | $89.00 | $89.99 | $86.60 | $89.57 | $89.57 | 398,080 |
| 2024-09-06 | $90.33 | $91.57 | $88.50 | $88.59 | $88.59 | 181,416 |
| 2024-09-05 | $91.49 | $91.85 | $90.09 | $90.52 | $90.52 | 186,763 |
| 2024-09-04 | $93.24 | $94.17 | $91.43 | $91.49 | $91.49 | 156,059 |
| 2024-09-03 | $99.92 | $100.77 | $94.00 | $94.19 | $94.19 | 200,363 |
| 2024-08-30 | $101.47 | $102.37 | $99.89 | $100.80 | $100.80 | 158,625 |
| 2024-08-29 | $101.16 | $102.64 | $99.66 | $100.01 | $100.01 | 253,143 |
| 2024-08-28 | $99.00 | $100.90 | $97.37 | $99.73 | $99.73 | 266,485 |
| 2024-08-27 | $103.13 | $103.13 | $98.84 | $99.19 | $99.19 | 152,490 |
| 2024-08-26 | $103.57 | $103.96 | $102.36 | $103.52 | $103.52 | 151,674 |
| 2024-08-23 | $103.27 | $104.75 | $102.01 | $102.80 | $102.80 | 193,919 |
| 2024-08-22 | $103.04 | $103.12 | $101.47 | $102.40 | $102.40 | 122,949 |
| 2024-08-21 | $104.53 | $105.80 | $102.79 | $102.99 | $102.99 | 165,113 |
| 2024-08-20 | $106.83 | $106.83 | $102.77 | $104.04 | $104.04 | 182,258 |
| 2024-08-19 | $101.69 | $107.15 | $101.69 | $107.12 | $107.12 | 197,846 |
| 2024-08-16 | $101.75 | $103.45 | $101.43 | $101.60 | $101.60 | 150,227 |
| 2024-08-15 | $102.53 | $104.22 | $101.35 | $102.36 | $102.36 | 322,525 |
| 2024-08-14 | $102.21 | $102.21 | $99.60 | $99.99 | $99.99 | 187,725 |
| 2024-08-13 | $101.34 | $101.39 | $98.27 | $99.18 | $99.18 | 132,731 |
| 2024-08-12 | $100.10 | $100.64 | $98.34 | $99.70 | $99.70 | 202,139 |
| 2024-08-09 | $103.41 | $104.88 | $99.13 | $100.18 | $100.18 | 211,057 |
| 2024-08-08 | $101.68 | $106.62 | $100.03 | $103.68 | $103.68 | 270,146 |
| 2024-08-07 | $101.16 | $101.16 | $98.22 | $99.58 | $99.58 | 287,514 |
| 2024-08-06 | $96.34 | $100.05 | $95.22 | $98.90 | $98.90 | 613,825 |
| 2024-08-05 | $97.95 | $98.91 | $92.48 | $96.06 | $96.06 | 501,126 |
| 2024-08-02 | $104.33 | $105.00 | $97.78 | $99.50 | $99.50 | 497,449 |
| 2024-08-01 | $125.80 | $130.27 | $106.02 | $109.00 | $109.00 | 1,493,312 |
| 2024-07-31 | $140.08 | $145.22 | $137.79 | $140.48 | $140.48 | 944,563 |
| 2024-07-30 | $143.86 | $144.85 | $138.87 | $139.00 | $139.00 | 511,415 |
| 2024-07-29 | $149.26 | $150.11 | $143.49 | $143.50 | $143.50 | 170,204 |
| 2024-07-26 | $145.88 | $150.61 | $145.88 | $150.09 | $150.09 | 112,492 |
| 2024-07-25 | $142.30 | $144.68 | $139.76 | $143.15 | $143.15 | 207,520 |
| 2024-07-24 | $146.50 | $148.06 | $141.02 | $141.21 | $141.21 | 162,958 |
| 2024-07-23 | $144.79 | $149.33 | $144.31 | $146.87 | $146.87 | 145,988 |
| 2024-07-22 | $142.50 | $146.22 | $142.50 | $145.77 | $145.77 | 89,655 |
| 2024-07-19 | $143.06 | $143.72 | $141.18 | $141.86 | $141.86 | 120,233 |
| 2024-07-18 | $141.07 | $147.13 | $140.99 | $142.48 | $142.48 | 177,794 |
| 2024-07-17 | $146.75 | $149.71 | $140.19 | $140.81 | $140.81 | 141,740 |
| 2024-07-16 | $147.75 | $149.72 | $145.92 | $147.85 | $147.85 | 172,050 |
| 2024-07-15 | $146.56 | $148.82 | $145.39 | $146.13 | $146.13 | 93,913 |
| 2024-07-12 | $145.14 | $148.17 | $145.06 | $145.96 | $145.96 | 117,943 |
| 2024-07-11 | $139.34 | $144.20 | $137.72 | $142.80 | $142.80 | 201,975 |
| 2024-07-10 | $133.34 | $136.50 | $133.30 | $136.35 | $136.35 | 238,582 |
| 2024-07-09 | $133.69 | $134.00 | $132.50 | $132.60 | $132.60 | 183,822 |
| 2024-07-08 | $134.11 | $135.94 | $133.82 | $133.82 | $133.82 | 192,331 |
| 2024-07-05 | $135.30 | $135.30 | $132.25 | $132.58 | $132.58 | 115,457 |
| 2024-07-03 | $132.82 | $135.69 | $132.31 | $135.43 | $135.43 | 152,448 |
| 2024-07-02 | $133.26 | $134.43 | $132.45 | $132.55 | $132.55 | 133,708 |
| 2024-07-01 | $135.70 | $136.28 | $131.76 | $132.90 | $132.90 | 181,832 |
| 2024-06-28 | $139.28 | $140.03 | $134.29 | $135.71 | $135.71 | 362,858 |
| 2024-06-27 | $136.62 | $139.47 | $136.05 | $138.27 | $138.27 | 127,981 |
| 2024-06-26 | $138.60 | $138.60 | $135.16 | $135.90 | $135.90 | 182,093 |
| 2024-06-25 | $140.14 | $140.14 | $137.03 | $138.86 | $138.86 | 149,587 |
| 2024-06-24 | $139.93 | $140.94 | $138.57 | $139.85 | $139.85 | 126,724 |
| 2024-06-21 | $138.19 | $141.02 | $136.51 | $140.12 | $140.12 | 270,635 |
| 2024-06-20 | $139.28 | $142.29 | $138.26 | $138.52 | $138.52 | 152,131 |
| 2024-06-18 | $140.31 | $140.75 | $139.01 | $139.78 | $139.78 | 190,612 |
| 2024-06-17 | $138.98 | $140.89 | $138.16 | $140.07 | $140.07 | 125,388 |
| 2024-06-14 | $140.84 | $140.84 | $137.49 | $139.06 | $139.06 | 206,492 |
| 2024-06-13 | $145.79 | $145.79 | $141.47 | $142.62 | $142.62 | 143,448 |
| 2024-06-12 | $148.90 | $150.59 | $146.02 | $146.63 | $146.63 | 160,708 |
| 2024-06-11 | $147.12 | $147.12 | $144.96 | $145.77 | $145.77 | 92,578 |
| 2024-06-10 | $146.39 | $148.00 | $145.48 | $147.75 | $147.75 | 83,135 |
| 2024-06-07 | $150.37 | $151.43 | $146.65 | $147.89 | $147.89 | 60,597 |
| 2024-06-06 | $152.00 | $153.28 | $150.58 | $150.87 | $150.87 | 92,678 |
| 2024-06-05 | $150.00 | $153.04 | $148.18 | $152.63 | $152.63 | 107,959 |
| 2024-06-04 | $152.40 | $152.40 | $145.95 | $149.26 | $149.26 | 135,420 |
| 2024-06-03 | $156.82 | $157.55 | $150.01 | $153.53 | $153.53 | 69,215 |
| 2024-05-31 | $157.90 | $158.52 | $152.56 | $155.06 | $155.06 | 63,912 |
| 2024-05-30 | $157.91 | $159.91 | $157.46 | $157.71 | $157.71 | 50,093 |
| 2024-05-29 | $154.95 | $157.76 | $154.04 | $157.21 | $157.21 | 66,097 |
| 2024-05-28 | $160.00 | $160.00 | $155.98 | $156.93 | $156.93 | 51,587 |
| 2024-05-24 | $155.93 | $159.87 | $155.93 | $159.32 | $159.32 | 44,295 |
| 2024-05-23 | $158.83 | $159.36 | $154.18 | $154.67 | $154.67 | 66,072 |
| 2024-05-22 | $158.37 | $159.69 | $155.78 | $157.62 | $157.62 | 117,121 |
| 2024-05-21 | $154.90 | $158.14 | $154.58 | $157.84 | $157.84 | 46,512 |
| 2024-05-20 | $154.83 | $156.98 | $154.22 | $154.85 | $154.85 | 61,634 |
| 2024-05-17 | $152.46 | $155.16 | $150.64 | $154.82 | $154.82 | 85,953 |
| 2024-05-16 | $154.60 | $154.60 | $150.78 | $151.82 | $151.82 | 83,378 |
| 2024-05-15 | $154.71 | $157.49 | $152.98 | $154.60 | $154.60 | 106,233 |
| 2024-05-14 | $154.66 | $154.66 | $151.51 | $152.89 | $152.89 | 59,996 |
| 2024-05-13 | $161.09 | $161.09 | $153.12 | $153.48 | $153.48 | 98,548 |
| 2024-05-10 | $157.73 | $161.37 | $157.25 | $160.70 | $160.70 | 94,138 |
| 2024-05-09 | $155.61 | $159.30 | $154.50 | $156.65 | $156.65 | 87,964 |
| 2024-05-08 | $151.32 | $155.72 | $151.32 | $155.65 | $155.65 | 108,288 |
| 2024-05-07 | $157.33 | $159.03 | $153.09 | $153.59 | $153.59 | 183,508 |
| 2024-05-06 | $144.62 | $152.74 | $143.86 | $152.42 | $152.42 | 156,638 |
| 2024-05-03 | $155.39 | $155.39 | $142.81 | $143.92 | $143.92 | 250,094 |
| 2024-05-02 | $149.79 | $155.99 | $141.76 | $151.99 | $151.99 | 434,305 |
| 2024-05-01 | $167.47 | $167.76 | $162.64 | $164.82 | $164.82 | 138,637 |
| 2024-04-30 | $168.33 | $171.10 | $165.15 | $166.25 | $166.25 | 161,787 |
| 2024-04-29 | $168.38 | $171.08 | $168.38 | $170.70 | $170.70 | 91,481 |
| 2024-04-26 | $165.82 | $168.50 | $164.88 | $168.16 | $168.16 | 123,760 |
| 2024-04-25 | $163.24 | $167.00 | $161.90 | $166.06 | $166.06 | 124,189 |
| 2024-04-24 | $164.54 | $167.71 | $163.05 | $164.60 | $164.60 | 92,197 |
| 2024-04-23 | $161.59 | $165.23 | $161.24 | $164.38 | $164.38 | 128,917 |
| 2024-04-22 | $160.05 | $161.84 | $159.35 | $159.84 | $159.84 | 83,026 |
| 2024-04-19 | $158.35 | $161.82 | $157.53 | $158.71 | $158.71 | 80,834 |
| 2024-04-18 | $161.67 | $163.25 | $158.37 | $158.83 | $158.83 | 82,873 |
| 2024-04-17 | $166.33 | $166.33 | $159.55 | $160.87 | $160.87 | 112,873 |
| 2024-04-16 | $165.41 | $167.22 | $162.09 | $164.63 | $164.63 | 129,073 |
| 2024-04-15 | $171.20 | $172.73 | $165.70 | $166.71 | $166.71 | 62,296 |
| 2024-04-12 | $169.81 | $172.00 | $166.20 | $169.36 | $169.36 | 194,511 |
| 2024-04-11 | $169.19 | $172.64 | $168.83 | $171.17 | $171.17 | 73,952 |
| 2024-04-10 | $169.27 | $171.42 | $166.77 | $168.43 | $168.43 | 159,180 |
| 2024-04-09 | $177.57 | $177.57 | $171.54 | $173.11 | $173.11 | 113,289 |
| 2024-04-08 | $179.01 | $181.02 | $176.07 | $177.00 | $177.00 | 120,204 |
| 2024-04-05 | $173.18 | $179.09 | $173.18 | $178.21 | $178.21 | 71,435 |
| 2024-04-04 | $176.57 | $179.09 | $173.33 | $173.33 | $173.33 | 94,662 |
| 2024-04-03 | $168.86 | $176.67 | $167.64 | $174.90 | $174.90 | 105,521 |
| 2024-04-02 | $173.19 | $173.19 | $169.12 | $170.49 | $170.49 | 140,722 |
| 2024-04-01 | $177.69 | $177.69 | $173.90 | $175.56 | $175.56 | 105,461 |
| 2024-03-28 | $176.55 | $179.68 | $174.53 | $176.75 | $176.75 | 169,392 |
| 2024-03-27 | $168.88 | $175.50 | $168.59 | $175.25 | $175.25 | 169,505 |
| 2024-03-26 | $169.00 | $169.00 | $166.01 | $166.99 | $166.99 | 140,259 |
| 2024-03-25 | $173.75 | $173.75 | $167.65 | $167.72 | $167.72 | 75,340 |
| 2024-03-22 | $170.00 | $173.27 | $168.89 | $172.52 | $172.52 | 123,928 |
| 2024-03-21 | $165.31 | $169.90 | $165.31 | $169.75 | $169.75 | 116,756 |
| 2024-03-20 | $161.12 | $167.30 | $160.47 | $164.39 | $164.39 | 143,155 |
| 2024-03-19 | $155.27 | $163.71 | $155.27 | $160.54 | $160.54 | 160,533 |
| 2024-03-18 | $158.31 | $158.89 | $154.72 | $155.23 | $155.23 | 91,386 |
| 2024-03-15 | $152.38 | $158.87 | $152.38 | $157.19 | $157.19 | 292,899 |
| 2024-03-14 | $156.00 | $156.00 | $152.17 | $153.37 | $153.37 | 108,400 |
| 2024-03-13 | $156.00 | $158.10 | $155.41 | $156.00 | $156.00 | 142,433 |
| 2024-03-12 | $158.26 | $158.64 | $154.73 | $156.34 | $156.34 | 204,801 |
| 2024-03-11 | $161.36 | $161.36 | $155.82 | $157.90 | $157.90 | 94,941 |
| 2024-03-08 | $163.34 | $165.82 | $161.30 | $162.06 | $162.06 | 95,113 |
| 2024-03-07 | $162.98 | $164.72 | $160.95 | $161.46 | $161.46 | 110,298 |
| 2024-03-06 | $161.47 | $163.74 | $161.13 | $161.50 | $161.50 | 138,630 |
| 2024-03-05 | $167.89 | $167.89 | $159.11 | $160.21 | $160.21 | 140,394 |
| 2024-03-04 | $166.77 | $170.00 | $166.47 | $168.39 | $168.39 | 147,342 |
| 2024-03-01 | $164.48 | $167.70 | $163.76 | $166.28 | $166.28 | 170,903 |
| 2024-02-29 | $158.70 | $163.46 | $149.01 | $162.46 | $162.46 | 471,378 |
| 2024-02-28 | $167.26 | $172.59 | $167.26 | $172.35 | $172.35 | 443,909 |
| 2024-02-27 | $165.48 | $168.16 | $164.57 | $167.26 | $167.26 | 144,420 |
| 2024-02-26 | $160.47 | $164.54 | $160.47 | $163.87 | $163.87 | 156,993 |
| 2024-02-23 | $161.04 | $163.75 | $159.79 | $163.66 | $163.66 | 116,330 |
| 2024-02-22 | $156.20 | $160.98 | $156.20 | $160.75 | $160.75 | 184,559 |
| 2024-02-21 | $154.55 | $156.23 | $153.08 | $156.12 | $156.12 | 129,417 |
| 2024-02-20 | $152.05 | $154.73 | $150.08 | $154.55 | $154.55 | 109,630 |
| 2024-02-16 | $156.77 | $158.17 | $151.24 | $154.12 | $154.12 | 61,593 |
| 2024-02-15 | $156.29 | $158.96 | $153.46 | $158.25 | $158.25 | 153,806 |
| 2024-02-14 | $152.20 | $155.30 | $150.86 | $154.68 | $154.68 | 137,495 |
| 2024-02-13 | $153.95 | $156.85 | $149.18 | $149.95 | $149.95 | 136,087 |
| 2024-02-12 | $158.20 | $159.79 | $156.48 | $158.48 | $158.48 | 78,844 |
| 2024-02-09 | $154.23 | $157.60 | $153.59 | $157.50 | $157.50 | 95,891 |
| 2024-02-08 | $151.18 | $154.19 | $151.18 | $154.03 | $154.03 | 86,923 |
| 2024-02-07 | $150.19 | $152.98 | $150.19 | $151.13 | $151.13 | 48,790 |
| 2024-02-06 | $148.03 | $149.72 | $147.61 | $149.12 | $149.12 | 52,282 |
| 2024-02-05 | $149.50 | $149.77 | $147.20 | $147.69 | $147.69 | 98,645 |
| 2024-02-02 | $147.66 | $152.11 | $147.27 | $151.34 | $151.34 | 68,170 |
| 2024-02-01 | $144.00 | $148.59 | $144.00 | $148.52 | $148.52 | 114,277 |
| 2024-01-31 | $149.12 | $149.12 | $143.16 | $143.85 | $143.85 | 138,795 |
| 2024-01-30 | $147.87 | $150.54 | $147.24 | $148.66 | $148.66 | 143,217 |
| 2024-01-29 | $146.35 | $148.75 | $145.36 | $148.38 | $148.38 | 93,843 |
| 2024-01-26 | $143.02 | $146.38 | $142.65 | $146.25 | $146.25 | 116,988 |
| 2024-01-25 | $142.34 | $145.90 | $141.37 | $142.12 | $142.12 | 178,310 |
| 2024-01-24 | $139.36 | $141.01 | $137.15 | $140.39 | $140.39 | 207,497 |
| 2024-01-23 | $144.08 | $144.62 | $134.94 | $137.80 | $137.80 | 183,348 |
| 2024-01-22 | $141.66 | $143.10 | $141.14 | $142.54 | $142.54 | 95,021 |
| 2024-01-19 | $141.08 | $141.28 | $136.39 | $141.04 | $141.04 | 105,464 |
| 2024-01-18 | $143.18 | $143.85 | $138.52 | $140.19 | $140.19 | 149,035 |
| 2024-01-17 | $140.94 | $142.30 | $140.47 | $142.10 | $142.10 | 178,664 |
| 2024-01-16 | $138.18 | $143.05 | $138.18 | $143.00 | $143.00 | 231,546 |
| 2024-01-12 | $137.28 | $139.04 | $135.63 | $139.00 | $139.00 | 105,111 |
| 2024-01-11 | $136.55 | $138.82 | $134.96 | $136.22 | $136.22 | 143,067 |
| 2024-01-10 | $135.40 | $137.05 | $134.53 | $136.96 | $136.96 | 137,078 |
| 2024-01-09 | $138.86 | $138.86 | $136.04 | $136.84 | $136.84 | 102,689 |
| 2024-01-08 | $139.39 | $140.88 | $137.39 | $140.82 | $140.82 | 97,882 |
| 2024-01-05 | $139.89 | $141.50 | $139.08 | $139.23 | $139.23 | 138,236 |
| 2024-01-04 | $141.61 | $141.98 | $140.90 | $141.35 | $141.35 | 86,901 |
| 2024-01-03 | $141.89 | $141.89 | $139.80 | $141.00 | $141.00 | 101,636 |
| 2024-01-02 | $143.24 | $144.10 | $142.39 | $142.70 | $142.70 | 86,100 |
| 2023-12-29 | $143.86 | $145.57 | $143.33 | $144.63 | $144.63 | 82,627 |
| 2023-12-28 | $144.44 | $145.38 | $143.30 | $144.52 | $144.52 | 81,962 |
| 2023-12-27 | $145.87 | $146.64 | $143.68 | $144.65 | $144.65 | 72,575 |
| 2023-12-26 | $145.68 | $147.04 | $144.78 | $145.95 | $145.95 | 70,558 |
| 2023-12-22 | $146.07 | $146.98 | $143.80 | $144.99 | $144.99 | 78,706 |
| 2023-12-21 | $146.79 | $147.68 | $144.40 | $145.40 | $145.40 | 97,401 |
| 2023-12-20 | $150.99 | $152.49 | $145.97 | $146.22 | $146.22 | 103,291 |
| 2023-12-19 | $148.34 | $151.49 | $147.83 | $151.08 | $151.08 | 127,685 |
| 2023-12-18 | $150.17 | $150.17 | $146.07 | $146.61 | $146.61 | 111,657 |
| 2023-12-15 | $149.35 | $150.69 | $147.00 | $149.27 | $149.27 | 487,886 |
| 2023-12-14 | $145.82 | $147.31 | $144.27 | $146.88 | $146.88 | 108,064 |
| 2023-12-13 | $139.99 | $144.69 | $139.16 | $143.20 | $143.20 | 133,333 |
| 2023-12-12 | $135.73 | $139.79 | $134.77 | $139.68 | $139.68 | 149,350 |
| 2023-12-11 | $133.90 | $136.18 | $133.18 | $136.18 | $136.18 | 118,318 |
| 2023-12-08 | $129.99 | $133.97 | $129.79 | $133.90 | $133.90 | 113,010 |
| 2023-12-07 | $128.09 | $130.00 | $127.55 | $130.00 | $130.00 | 99,048 |
| 2023-12-06 | $129.66 | $131.76 | $127.19 | $127.73 | $127.73 | 80,597 |
| 2023-12-05 | $128.56 | $129.55 | $126.25 | $128.91 | $128.91 | 83,922 |
| 2023-12-04 | $126.99 | $129.51 | $125.36 | $128.92 | $128.92 | 77,401 |
| 2023-12-01 | $124.27 | $128.77 | $123.09 | $127.85 | $127.85 | 76,064 |
| 2023-11-30 | $124.80 | $125.59 | $124.11 | $124.42 | $124.42 | 75,220 |
| 2023-11-29 | $125.19 | $125.60 | $124.02 | $124.44 | $124.44 | 73,734 |
| 2023-11-28 | $127.25 | $128.02 | $123.67 | $123.67 | $123.67 | 112,909 |
| 2023-11-27 | $127.68 | $127.82 | $126.29 | $127.43 | $127.43 | 106,609 |
| 2023-11-24 | $126.66 | $128.21 | $125.99 | $128.21 | $128.21 | 39,280 |
| 2023-11-22 | $122.74 | $128.63 | $122.74 | $127.15 | $127.15 | 161,982 |
| 2023-11-21 | $122.66 | $123.86 | $121.56 | $121.89 | $121.89 | 58,518 |
| 2023-11-20 | $122.80 | $123.34 | $121.50 | $122.73 | $122.73 | 71,418 |
| 2023-11-17 | $121.13 | $122.88 | $121.13 | $122.28 | $122.28 | 100,841 |
| 2023-11-16 | $120.82 | $120.94 | $118.86 | $119.80 | $119.80 | 80,615 |
| 2023-11-15 | $121.98 | $123.47 | $120.76 | $121.07 | $121.07 | 133,491 |
| 2023-11-14 | $118.44 | $121.25 | $117.33 | $121.21 | $121.21 | 131,149 |
| 2023-11-13 | $115.00 | $116.32 | $114.50 | $115.04 | $115.04 | 115,671 |
| 2023-11-10 | $114.25 | $116.04 | $114.23 | $115.34 | $115.34 | 121,970 |
| 2023-11-09 | $114.89 | $116.68 | $113.64 | $113.93 | $113.93 | 107,197 |
| 2023-11-08 | $114.80 | $115.83 | $112.79 | $114.59 | $114.59 | 227,481 |
| 2023-11-07 | $115.66 | $116.18 | $113.76 | $114.63 | $114.63 | 85,373 |
| 2023-11-06 | $117.02 | $117.07 | $115.14 | $115.59 | $115.59 | 74,759 |
| 2023-11-03 | $121.06 | $122.00 | $116.10 | $117.02 | $117.02 | 127,725 |
| 2023-11-02 | $117.20 | $119.03 | $115.46 | $118.93 | $118.93 | 123,326 |
| 2023-11-01 | $114.98 | $116.21 | $111.63 | $113.36 | $113.36 | 216,471 |
| 2023-10-31 | $114.04 | $116.51 | $113.30 | $115.83 | $115.83 | 98,269 |
| 2023-10-30 | $112.92 | $113.42 | $110.87 | $113.39 | $113.39 | 108,584 |
| 2023-10-27 | $118.30 | $118.60 | $111.59 | $111.85 | $111.85 | 176,224 |
| 2023-10-26 | $120.89 | $121.00 | $112.33 | $117.77 | $117.77 | 379,136 |
| 2023-10-25 | $122.51 | $124.60 | $122.15 | $123.22 | $123.22 | 158,094 |
| 2023-10-24 | $126.10 | $127.10 | $122.66 | $122.99 | $122.99 | 165,552 |
| 2023-10-23 | $126.99 | $128.94 | $124.72 | $124.97 | $124.97 | 138,855 |
| 2023-10-20 | $129.74 | $129.95 | $126.60 | $126.99 | $126.99 | 139,553 |
| 2023-10-19 | $136.25 | $136.25 | $128.86 | $129.28 | $129.28 | 322,325 |
| 2023-10-18 | $137.79 | $137.79 | $134.82 | $137.25 | $137.25 | 268,382 |
| 2023-10-17 | $133.08 | $139.74 | $133.08 | $137.77 | $137.77 | 166,554 |
| 2023-10-16 | $131.46 | $132.15 | $130.16 | $131.43 | $131.43 | 121,974 |
| 2023-10-13 | $131.92 | $132.96 | $128.63 | $129.98 | $129.98 | 123,154 |
| 2023-10-12 | $132.00 | $133.50 | $131.20 | $132.10 | $132.10 | 100,924 |
| 2023-10-11 | $132.11 | $133.68 | $131.40 | $132.26 | $132.26 | 56,505 |
| 2023-10-10 | $129.36 | $133.44 | $129.36 | $132.16 | $132.16 | 82,563 |
| 2023-10-09 | $130.63 | $131.89 | $129.05 | $129.20 | $129.20 | 70,109 |
| 2023-10-06 | $126.84 | $131.83 | $125.88 | $130.97 | $130.97 | 140,927 |
| 2023-10-05 | $127.18 | $128.75 | $127.16 | $127.37 | $127.37 | 100,187 |
| 2023-10-04 | $126.25 | $128.57 | $125.85 | $127.00 | $127.00 | 148,470 |
| 2023-10-03 | $127.97 | $128.73 | $124.81 | $125.53 | $125.53 | 166,662 |
| 2023-10-02 | $134.51 | $135.51 | $127.71 | $128.17 | $128.17 | 184,184 |
| 2023-09-29 | $137.33 | $137.39 | $133.85 | $134.76 | $134.76 | 151,959 |
| 2023-09-28 | $138.71 | $139.76 | $135.79 | $136.19 | $136.19 | 130,116 |
| 2023-09-27 | $137.61 | $139.94 | $137.58 | $138.95 | $138.95 | 55,263 |
| 2023-09-26 | $136.70 | $137.73 | $134.83 | $136.47 | $136.47 | 124,474 |
| 2023-09-25 | $134.78 | $138.24 | $134.78 | $136.97 | $136.97 | 85,511 |
| 2023-09-22 | $136.28 | $137.46 | $135.40 | $135.47 | $135.47 | 90,310 |
| 2023-09-21 | $137.26 | $137.49 | $135.50 | $136.49 | $136.49 | 143,443 |
| 2023-09-20 | $138.85 | $139.95 | $138.14 | $138.21 | $138.21 | 47,693 |
| 2023-09-19 | $138.92 | $139.39 | $137.37 | $138.61 | $138.61 | 67,517 |
| 2023-09-18 | $138.30 | $139.23 | $137.91 | $138.78 | $138.78 | 82,393 |
| 2023-09-15 | $138.91 | $138.91 | $136.55 | $137.84 | $137.84 | 301,856 |
| 2023-09-14 | $138.54 | $140.00 | $137.86 | $138.75 | $138.75 | 62,131 |
| 2023-09-13 | $137.71 | $137.73 | $137.00 | $137.51 | $137.51 | 107,496 |
| 2023-09-12 | $137.02 | $138.83 | $136.76 | $137.78 | $137.78 | 57,091 |
| 2023-09-11 | $139.37 | $139.95 | $137.40 | $137.71 | $137.71 | 81,113 |
| 2023-09-08 | $137.95 | $138.77 | $136.17 | $138.59 | $138.59 | 94,144 |
| 2023-09-07 | $136.92 | $137.56 | $135.13 | $137.51 | $137.51 | 108,401 |
| 2023-09-06 | $136.44 | $138.38 | $135.99 | $137.35 | $137.35 | 90,983 |
| 2023-09-05 | $141.61 | $141.61 | $130.93 | $135.79 | $135.79 | 167,837 |
| 2023-09-01 | $143.23 | $143.97 | $142.21 | $142.46 | $142.46 | 74,897 |
| 2023-08-31 | $142.91 | $143.91 | $142.05 | $142.07 | $142.07 | 102,704 |
| 2023-08-30 | $142.83 | $144.29 | $142.03 | $142.86 | $142.86 | 72,079 |
| 2023-08-29 | $140.87 | $142.87 | $140.70 | $142.83 | $142.83 | 54,370 |
| 2023-08-28 | $141.40 | $143.26 | $140.57 | $141.17 | $141.17 | 71,787 |
| 2023-08-25 | $140.91 | $141.46 | $137.53 | $140.96 | $140.96 | 121,845 |
| 2023-08-24 | $142.29 | $143.51 | $140.79 | $140.98 | $140.98 | 86,375 |
| 2023-08-23 | $142.88 | $144.78 | $142.23 | $142.73 | $142.73 | 90,165 |
| 2023-08-22 | $139.91 | $142.38 | $139.91 | $142.10 | $142.10 | 53,314 |
| 2023-08-21 | $141.50 | $143.10 | $138.35 | $139.45 | $139.45 | 59,278 |
| 2023-08-18 | $138.39 | $143.01 | $138.04 | $141.84 | $141.84 | 71,251 |
| 2023-08-17 | $142.50 | $143.37 | $138.57 | $139.55 | $139.55 | 107,063 |
| 2023-08-16 | $145.79 | $145.79 | $141.95 | $142.20 | $142.20 | 66,803 |
| 2023-08-15 | $145.41 | $146.16 | $144.10 | $145.79 | $145.79 | 58,447 |
| 2023-08-14 | $142.68 | $146.76 | $141.75 | $145.44 | $145.44 | 77,524 |
| 2023-08-11 | $141.00 | $143.63 | $141.00 | $142.74 | $142.74 | 73,281 |
| 2023-08-10 | $143.67 | $145.00 | $139.57 | $141.42 | $141.42 | 72,869 |
| 2023-08-09 | $142.39 | $143.54 | $141.08 | $142.88 | $142.88 | 84,953 |
| 2023-08-08 | $142.40 | $143.16 | $140.52 | $143.07 | $143.07 | 80,080 |
| 2023-08-07 | $142.10 | $143.42 | $141.10 | $143.08 | $143.08 | 114,635 |
| 2023-08-04 | $144.19 | $144.19 | $140.42 | $141.34 | $141.34 | 79,441 |
| 2023-08-03 | $143.44 | $144.19 | $141.40 | $143.53 | $143.53 | 126,442 |
| 2023-08-02 | $143.45 | $144.88 | $143.45 | $143.85 | $143.85 | 178,030 |
| 2023-08-01 | $141.93 | $145.54 | $141.31 | $144.74 | $144.74 | 93,500 |
| 2023-07-31 | $144.59 | $145.67 | $142.00 | $142.56 | $142.56 | 152,316 |
| 2023-07-28 | $145.09 | $145.59 | $142.23 | $144.51 | $144.51 | 119,251 |
| 2023-07-27 | $149.86 | $150.60 | $141.28 | $144.14 | $144.14 | 208,821 |
| 2023-07-26 | $149.90 | $151.07 | $147.71 | $148.20 | $148.20 | 153,261 |
| 2023-07-25 | $148.30 | $150.18 | $148.30 | $149.90 | $149.90 | 74,489 |
| 2023-07-24 | $149.01 | $150.81 | $148.28 | $149.37 | $149.37 | 67,095 |
| 2023-07-21 | $151.45 | $151.84 | $149.01 | $149.26 | $149.26 | 83,933 |
| 2023-07-20 | $151.80 | $151.85 | $149.36 | $150.51 | $150.51 | 102,866 |
| 2023-07-19 | $150.26 | $152.00 | $148.01 | $150.83 | $150.83 | 126,236 |
| 2023-07-18 | $150.52 | $156.63 | $150.41 | $151.61 | $151.61 | 201,734 |
| 2023-07-17 | $144.65 | $147.29 | $144.02 | $146.12 | $146.12 | 116,087 |
| 2023-07-14 | $144.39 | $144.78 | $142.62 | $144.55 | $144.55 | 66,936 |
| 2023-07-13 | $141.84 | $144.55 | $141.42 | $143.82 | $143.82 | 79,753 |
| 2023-07-12 | $142.20 | $143.01 | $141.60 | $141.84 | $141.84 | 76,580 |
| 2023-07-11 | $138.98 | $141.02 | $136.38 | $140.78 | $140.78 | 107,505 |
| 2023-07-10 | $136.44 | $139.12 | $136.40 | $138.30 | $138.30 | 65,870 |
| 2023-07-07 | $135.40 | $137.29 | $135.34 | $136.03 | $136.03 | 78,850 |
| 2023-07-06 | $134.72 | $135.66 | $132.92 | $135.03 | $135.03 | 64,285 |
| 2023-07-05 | $137.49 | $137.49 | $135.12 | $135.69 | $135.69 | 67,151 |
| 2023-07-03 | $138.34 | $138.78 | $136.54 | $138.25 | $138.25 | 33,569 |
| 2023-06-30 | $137.53 | $139.32 | $135.65 | $138.34 | $138.34 | 73,345 |
| 2023-06-29 | $134.65 | $137.08 | $134.65 | $136.50 | $136.50 | 59,496 |
| 2023-06-28 | $136.39 | $136.72 | $134.47 | $134.65 | $134.65 | 71,754 |
| 2023-06-27 | $135.07 | $136.72 | $134.93 | $136.00 | $136.00 | 76,449 |
| 2023-06-26 | $132.90 | $136.09 | $132.90 | $134.63 | $134.63 | 70,628 |
| 2023-06-23 | $134.57 | $136.03 | $132.66 | $132.99 | $132.99 | 108,512 |
| 2023-06-22 | $136.82 | $136.82 | $134.81 | $135.22 | $135.22 | 94,562 |
| 2023-06-21 | $131.66 | $137.10 | $130.04 | $136.55 | $136.55 | 97,249 |
| 2023-06-20 | $132.93 | $133.04 | $131.37 | $131.88 | $131.88 | 69,688 |
| 2023-06-16 | $136.07 | $139.97 | $132.62 | $133.10 | $133.10 | 235,787 |
| 2023-06-15 | $133.70 | $135.13 | $131.84 | $134.79 | $134.79 | 120,746 |
| 2023-06-14 | $135.26 | $135.79 | $132.09 | $133.70 | $133.70 | 86,331 |
| 2023-06-13 | $135.26 | $137.22 | $134.84 | $135.11 | $135.11 | 92,631 |
| 2023-06-12 | $137.16 | $138.56 | $135.09 | $135.25 | $135.25 | 70,590 |
| 2023-06-09 | $137.69 | $138.29 | $135.75 | $136.78 | $136.78 | 47,921 |
| 2023-06-08 | $139.50 | $139.50 | $137.17 | $137.69 | $137.69 | 89,210 |
| 2023-06-07 | $137.32 | $140.14 | $137.32 | $139.81 | $139.81 | 123,063 |
| 2023-06-06 | $132.64 | $137.23 | $132.64 | $136.55 | $136.55 | 79,031 |
| 2023-06-05 | $133.90 | $134.04 | $131.16 | $132.61 | $132.61 | 81,112 |
| 2023-06-02 | $128.47 | $134.31 | $128.47 | $134.29 | $134.29 | 93,706 |
| 2023-06-01 | $127.66 | $128.00 | $125.22 | $127.83 | $127.83 | 141,440 |
| 2023-05-31 | $130.19 | $131.04 | $126.87 | $127.50 | $127.50 | 108,366 |
| 2023-05-30 | $131.25 | $132.87 | $129.92 | $130.36 | $130.36 | 71,917 |
| 2023-05-26 | $130.37 | $133.32 | $128.82 | $131.28 | $131.28 | 58,214 |
| 2023-05-25 | $128.80 | $130.63 | $127.63 | $130.37 | $130.37 | 78,588 |
| 2023-05-24 | $131.96 | $131.96 | $128.90 | $128.97 | $128.97 | 80,147 |
| 2023-05-23 | $133.08 | $133.50 | $131.64 | $131.96 | $131.96 | 62,935 |
| 2023-05-22 | $135.00 | $135.01 | $133.02 | $133.90 | $133.90 | 60,936 |
| 2023-05-19 | $134.63 | $134.97 | $132.09 | $134.35 | $134.35 | 111,545 |
| 2023-05-18 | $130.89 | $133.51 | $130.66 | $133.13 | $133.13 | 90,027 |
| 2023-05-17 | $132.07 | $132.53 | $131.08 | $131.48 | $131.48 | 122,565 |
| 2023-05-16 | $133.57 | $133.57 | $131.54 | $131.77 | $131.77 | 78,918 |
| 2023-05-15 | $134.08 | $135.71 | $133.37 | $134.25 | $134.25 | 61,634 |
| 2023-05-12 | $134.36 | $136.01 | $133.17 | $134.04 | $134.04 | 61,167 |
| 2023-05-11 | $134.07 | $134.56 | $133.04 | $134.27 | $134.27 | 116,986 |
| 2023-05-10 | $135.74 | $135.74 | $132.84 | $134.54 | $134.54 | 75,685 |
| 2023-05-09 | $133.53 | $134.82 | $133.21 | $134.25 | $134.25 | 60,716 |
| 2023-05-08 | $135.78 | $136.10 | $132.92 | $133.66 | $133.66 | 104,252 |
| 2023-05-05 | $134.94 | $138.70 | $133.87 | $135.88 | $135.88 | 262,984 |
| 2023-05-04 | $131.88 | $134.12 | $131.11 | $133.87 | $133.87 | 156,328 |
| 2023-05-03 | $131.90 | $133.58 | $130.02 | $132.52 | $132.52 | 159,040 |
| 2023-05-02 | $127.52 | $130.25 | $125.62 | $129.34 | $129.34 | 177,130 |
| 2023-05-01 | $127.66 | $128.58 | $127.17 | $127.56 | $127.56 | 128,272 |
| 2023-04-28 | $126.21 | $128.99 | $126.21 | $127.99 | $127.99 | 211,229 |
| 2023-04-27 | $125.07 | $128.49 | $121.81 | $126.93 | $126.93 | 239,639 |
| 2023-04-26 | $119.99 | $120.21 | $117.43 | $117.93 | $117.93 | 161,378 |
| 2023-04-25 | $121.53 | $123.68 | $119.71 | $120.18 | $120.18 | 420,888 |
| 2023-04-24 | $123.20 | $125.01 | $122.54 | $122.55 | $122.55 | 107,614 |
| 2023-04-21 | $124.95 | $125.66 | $123.34 | $123.50 | $123.50 | 134,483 |
| 2023-04-20 | $123.13 | $125.44 | $123.13 | $125.29 | $125.29 | 82,445 |
| 2023-04-19 | $123.40 | $124.26 | $122.80 | $123.73 | $123.73 | 91,224 |
| 2023-04-18 | $124.43 | $124.60 | $122.13 | $123.04 | $123.04 | 80,565 |
| 2023-04-17 | $123.30 | $125.28 | $122.96 | $124.03 | $124.03 | 111,430 |
| 2023-04-14 | $123.08 | $123.88 | $122.35 | $123.30 | $123.30 | 86,869 |
| 2023-04-13 | $122.74 | $124.34 | $121.64 | $123.31 | $123.31 | 106,349 |
| 2023-04-12 | $124.80 | $124.80 | $121.69 | $122.12 | $122.12 | 109,159 |
| 2023-04-11 | $124.48 | $125.09 | $123.58 | $123.74 | $123.74 | 95,486 |
| 2023-04-10 | $121.60 | $124.25 | $120.85 | $123.88 | $123.88 | 154,735 |
| 2023-04-06 | $123.18 | $124.05 | $121.67 | $122.70 | $122.70 | 127,786 |
| 2023-04-05 | $122.35 | $124.99 | $119.63 | $123.13 | $123.13 | 202,417 |
| 2023-04-04 | $129.34 | $129.50 | $121.40 | $123.33 | $123.33 | 216,175 |
| 2023-04-03 | $125.56 | $130.35 | $125.05 | $129.79 | $129.79 | 236,639 |
| 2023-03-31 | $122.26 | $127.00 | $122.26 | $126.01 | $126.01 | 187,687 |
| 2023-03-30 | $122.49 | $123.04 | $120.30 | $121.40 | $121.40 | 205,363 |
| 2023-03-29 | $121.06 | $122.12 | $119.96 | $121.94 | $121.94 | 94,784 |
| 2023-03-28 | $118.85 | $120.56 | $117.61 | $120.48 | $120.48 | 159,068 |
| 2023-03-27 | $120.08 | $120.42 | $117.58 | $119.33 | $119.33 | 98,183 |
| 2023-03-24 | $115.12 | $120.10 | $113.72 | $119.90 | $119.90 | 92,691 |
| 2023-03-23 | $117.55 | $119.35 | $115.99 | $116.47 | $116.47 | 79,527 |
| 2023-03-22 | $120.01 | $121.30 | $117.13 | $117.47 | $117.47 | 118,960 |
| 2023-03-21 | $122.32 | $122.70 | $119.34 | $120.50 | $120.50 | 155,475 |
| 2023-03-20 | $120.01 | $122.80 | $119.43 | $120.08 | $120.08 | 110,109 |
| 2023-03-17 | $121.48 | $121.98 | $118.13 | $118.72 | $118.72 | 365,226 |
| 2023-03-16 | $117.25 | $122.34 | $116.40 | $122.23 | $122.23 | 144,567 |
| 2023-03-15 | $120.53 | $120.89 | $117.02 | $118.53 | $118.53 | 138,214 |
| 2023-03-14 | $122.27 | $123.09 | $120.36 | $122.91 | $122.91 | 119,508 |
| 2023-03-13 | $117.66 | $121.72 | $116.85 | $119.50 | $119.50 | 147,944 |
| 2023-03-10 | $121.44 | $121.52 | $118.37 | $120.06 | $120.06 | 196,759 |
| 2023-03-09 | $123.09 | $124.21 | $121.24 | $122.49 | $122.49 | 151,493 |
| 2023-03-08 | $122.07 | $122.59 | $119.59 | $122.46 | $122.46 | 113,817 |
| 2023-03-07 | $121.70 | $122.00 | $119.96 | $121.68 | $121.68 | 110,523 |
| 2023-03-06 | $123.20 | $124.23 | $119.85 | $121.38 | $121.38 | 197,463 |
| 2023-03-03 | $122.89 | $123.15 | $120.40 | $123.07 | $123.07 | 189,178 |
| 2023-03-02 | $120.52 | $122.50 | $120.10 | $121.84 | $121.84 | 81,355 |
| 2023-03-01 | $120.66 | $122.22 | $119.59 | $121.69 | $121.69 | 95,336 |
| 2023-02-28 | $118.50 | $124.37 | $118.50 | $120.61 | $120.61 | 244,483 |
| 2023-02-27 | $119.95 | $120.00 | $115.50 | $118.55 | $118.55 | 197,072 |
| 2023-02-24 | $112.77 | $119.78 | $112.77 | $119.63 | $119.63 | 252,358 |
| 2023-02-23 | $107.78 | $119.75 | $105.13 | $112.18 | $112.18 | 259,406 |
| 2023-02-22 | $96.76 | $99.21 | $96.55 | $97.98 | $97.98 | 104,009 |
| 2023-02-21 | $99.84 | $99.84 | $96.70 | $97.17 | $97.17 | 70,241 |
| 2023-02-17 | $99.76 | $101.07 | $98.99 | $100.14 | $100.14 | 79,405 |
| 2023-02-16 | $98.40 | $101.10 | $98.40 | $99.33 | $99.33 | 39,623 |
| 2023-02-15 | $98.33 | $100.04 | $97.75 | $99.77 | $99.77 | 44,337 |
| 2023-02-14 | $98.18 | $99.43 | $97.90 | $98.69 | $98.69 | 58,531 |
| 2023-02-13 | $96.80 | $99.30 | $95.97 | $98.86 | $98.86 | 51,961 |
| 2023-02-10 | $95.70 | $97.61 | $95.44 | $96.57 | $96.57 | 95,068 |
| 2023-02-09 | $97.83 | $98.71 | $95.68 | $95.69 | $95.69 | 97,153 |
| 2023-02-08 | $99.78 | $99.78 | $96.97 | $97.36 | $97.36 | 48,359 |
| 2023-02-07 | $98.81 | $100.06 | $97.13 | $100.00 | $100.00 | 75,964 |
| 2023-02-06 | $99.61 | $100.81 | $98.67 | $99.55 | $99.55 | 51,313 |
| 2023-02-03 | $99.52 | $101.89 | $99.52 | $100.14 | $100.14 | 81,094 |
| 2023-02-02 | $99.41 | $100.41 | $98.20 | $100.28 | $100.28 | 84,028 |
| 2023-02-01 | $98.91 | $100.19 | $98.56 | $99.26 | $99.26 | 78,039 |
| 2023-01-31 | $96.44 | $99.26 | $96.44 | $99.06 | $99.06 | 116,311 |
| 2023-01-30 | $96.85 | $98.06 | $96.23 | $96.25 | $96.25 | 51,603 |
| 2023-01-27 | $97.14 | $98.11 | $96.69 | $97.28 | $97.28 | 30,227 |
| 2023-01-26 | $97.66 | $97.86 | $96.07 | $97.60 | $97.60 | 55,953 |
| 2023-01-25 | $96.80 | $97.37 | $95.68 | $97.36 | $97.36 | 31,118 |
| 2023-01-24 | $96.31 | $98.38 | $96.31 | $97.14 | $97.14 | 49,091 |
| 2023-01-23 | $97.46 | $98.32 | $95.98 | $96.64 | $96.64 | 57,478 |
| 2023-01-20 | $96.38 | $97.47 | $95.74 | $97.34 | $97.34 | 75,537 |
| 2023-01-19 | $95.33 | $96.40 | $94.75 | $95.53 | $95.53 | 95,848 |
| 2023-01-18 | $96.11 | $98.95 | $95.89 | $95.94 | $95.94 | 70,560 |
| 2023-01-17 | $98.25 | $101.35 | $96.02 | $96.11 | $96.11 | 93,806 |
| 2023-01-13 | $99.23 | $101.12 | $98.63 | $100.89 | $100.89 | 69,682 |
| 2023-01-12 | $98.16 | $100.45 | $97.35 | $100.39 | $100.39 | 58,783 |
| 2023-01-11 | $97.11 | $99.47 | $97.11 | $98.24 | $98.24 | 104,514 |
| 2023-01-10 | $96.28 | $98.00 | $94.83 | $97.22 | $97.22 | 78,580 |
| 2023-01-09 | $96.54 | $97.39 | $96.20 | $97.00 | $97.00 | 71,508 |
| 2023-01-06 | $94.93 | $97.36 | $94.40 | $96.30 | $96.30 | 79,148 |
| 2023-01-05 | $92.67 | $94.43 | $92.57 | $93.87 | $93.87 | 67,533 |
| 2023-01-04 | $92.40 | $93.50 | $91.91 | $92.81 | $92.81 | 85,937 |
| 2023-01-03 | $92.69 | $93.82 | $90.81 | $92.06 | $92.06 | 65,869 |
| 2022-12-30 | $91.56 | $92.45 | $90.46 | $92.07 | $92.07 | 68,064 |
| 2022-12-29 | $91.00 | $92.75 | $90.87 | $92.19 | $92.19 | 75,345 |
| 2022-12-28 | $90.24 | $90.96 | $89.92 | $90.32 | $90.32 | 49,298 |
| 2022-12-27 | $90.02 | $90.87 | $88.85 | $90.36 | $90.36 | 46,705 |
| 2022-12-23 | $89.35 | $90.69 | $88.53 | $90.25 | $90.25 | 41,844 |
| 2022-12-22 | $87.91 | $89.07 | $85.93 | $89.01 | $89.01 | 65,714 |
| 2022-12-21 | $88.09 | $90.05 | $87.53 | $88.70 | $88.70 | 70,110 |
| 2022-12-20 | $86.20 | $88.15 | $84.75 | $87.79 | $87.79 | 92,415 |
| 2022-12-19 | $85.61 | $87.50 | $85.48 | $86.50 | $86.50 | 97,694 |
| 2022-12-16 | $85.62 | $87.34 | $85.62 | $86.40 | $86.40 | 486,269 |
| 2022-12-15 | $90.61 | $91.31 | $86.98 | $87.29 | $87.29 | 99,137 |
| 2022-12-14 | $92.70 | $94.29 | $91.13 | $91.31 | $91.31 | 89,765 |
| 2022-12-13 | $94.12 | $96.40 | $92.14 | $92.36 | $92.36 | 69,593 |
| 2022-12-12 | $92.27 | $92.27 | $91.10 | $91.60 | $91.60 | 52,177 |
| 2022-12-09 | $91.34 | $92.70 | $91.16 | $91.58 | $91.58 | 63,162 |
| 2022-12-08 | $91.97 | $92.82 | $91.33 | $92.06 | $92.06 | 58,097 |
| 2022-12-07 | $91.94 | $92.69 | $91.17 | $91.87 | $91.87 | 83,706 |
| 2022-12-06 | $92.38 | $93.28 | $90.98 | $91.73 | $91.73 | 58,962 |
| 2022-12-05 | $94.18 | $94.31 | $90.35 | $92.35 | $92.35 | 83,406 |
| 2022-12-02 | $94.93 | $95.97 | $88.96 | $95.08 | $95.08 | 88,893 |
| 2022-12-01 | $96.00 | $96.01 | $93.80 | $95.66 | $95.66 | 70,333 |
| 2022-11-30 | $92.16 | $96.30 | $91.53 | $95.53 | $95.53 | 169,263 |
| 2022-11-29 | $93.98 | $94.41 | $92.08 | $92.20 | $92.20 | 68,175 |
| 2022-11-28 | $97.03 | $97.03 | $93.27 | $93.98 | $93.98 | 50,454 |
| 2022-11-25 | $97.09 | $97.80 | $96.79 | $97.47 | $97.47 | 23,675 |
| 2022-11-23 | $95.62 | $96.86 | $95.50 | $96.85 | $96.85 | 62,382 |
| 2022-11-22 | $96.91 | $97.22 | $95.04 | $95.72 | $95.72 | 57,703 |
| 2022-11-21 | $97.15 | $97.33 | $96.23 | $96.63 | $96.63 | 48,182 |
| 2022-11-18 | $96.99 | $97.43 | $95.98 | $97.14 | $97.14 | 85,388 |
| 2022-11-17 | $93.35 | $95.58 | $92.51 | $95.51 | $95.51 | 59,167 |
| 2022-11-16 | $93.43 | $94.61 | $92.60 | $94.21 | $94.21 | 56,543 |
| 2022-11-15 | $94.90 | $95.16 | $93.43 | $93.43 | $93.43 | 53,267 |
| 2022-11-14 | $95.97 | $95.97 | $93.77 | $93.77 | $93.77 | 70,293 |
| 2022-11-11 | $95.93 | $97.05 | $94.48 | $95.97 | $95.97 | 73,585 |
| 2022-11-10 | $92.24 | $96.20 | $91.66 | $95.95 | $95.95 | 178,467 |
| 2022-11-09 | $89.17 | $90.55 | $88.14 | $89.62 | $89.62 | 109,866 |
| 2022-11-08 | $91.86 | $92.60 | $89.22 | $90.16 | $90.16 | 103,700 |
| 2022-11-07 | $92.70 | $92.88 | $89.83 | $92.03 | $92.03 | 122,348 |
| 2022-11-04 | $91.83 | $93.06 | $90.60 | $91.88 | $91.88 | 83,792 |
| 2022-11-03 | $90.27 | $92.97 | $88.75 | $91.00 | $91.00 | 208,845 |
| 2022-11-02 | $89.43 | $92.71 | $89.07 | $90.00 | $90.00 | 147,659 |
| 2022-11-01 | $88.07 | $90.29 | $87.14 | $89.78 | $89.78 | 134,987 |
| 2022-10-31 | $86.19 | $88.00 | $86.09 | $87.51 | $87.51 | 107,276 |
| 2022-10-28 | $83.45 | $87.42 | $83.03 | $86.97 | $86.97 | 294,758 |
| 2022-10-27 | $89.82 | $89.82 | $76.97 | $80.28 | $80.28 | 286,774 |
| 2022-10-26 | $91.86 | $93.27 | $90.93 | $91.75 | $91.75 | 84,593 |
| 2022-10-25 | $89.76 | $92.05 | $88.94 | $91.49 | $91.49 | 136,014 |
| 2022-10-24 | $88.78 | $90.45 | $88.23 | $89.92 | $89.92 | 114,433 |
| 2022-10-21 | $89.07 | $89.78 | $87.77 | $88.17 | $88.17 | 189,732 |
| 2022-10-20 | $90.23 | $91.44 | $87.48 | $88.41 | $88.41 | 76,744 |
| 2022-10-19 | $89.95 | $90.72 | $87.87 | $89.82 | $89.82 | 84,924 |
| 2022-10-18 | $89.33 | $91.65 | $88.73 | $90.29 | $90.29 | 117,859 |
| 2022-10-17 | $86.46 | $88.38 | $86.46 | $87.76 | $87.76 | 150,221 |
| 2022-10-14 | $87.72 | $88.78 | $85.00 | $85.10 | $85.10 | 55,453 |
| 2022-10-13 | $83.42 | $88.57 | $82.55 | $87.83 | $87.83 | 87,184 |
| 2022-10-12 | $86.53 | $86.68 | $84.33 | $84.33 | $84.33 | 81,845 |
| 2022-10-11 | $86.41 | $86.73 | $85.28 | $86.15 | $86.15 | 75,526 |
| 2022-10-10 | $86.00 | $86.84 | $85.23 | $86.23 | $86.23 | 68,142 |
| 2022-10-07 | $88.11 | $88.11 | $84.97 | $85.27 | $85.27 | 86,350 |
| 2022-10-06 | $89.04 | $89.39 | $87.48 | $88.05 | $88.05 | 73,847 |
| 2022-10-05 | $89.14 | $89.62 | $88.29 | $89.05 | $89.05 | 50,247 |
| 2022-10-04 | $88.48 | $90.53 | $88.48 | $90.24 | $90.24 | 67,740 |
| 2022-10-03 | $85.51 | $88.12 | $85.05 | $87.16 | $87.16 | 61,189 |
| 2022-09-30 | $85.68 | $87.51 | $84.65 | $84.73 | $84.73 | 148,895 |
| 2022-09-29 | $87.01 | $87.67 | $84.57 | $85.42 | $85.42 | 70,908 |
| 2022-09-28 | $85.47 | $88.17 | $85.47 | $87.29 | $87.29 | 69,211 |
| 2022-09-27 | $85.28 | $86.47 | $84.41 | $85.12 | $85.12 | 98,677 |
| 2022-09-26 | $84.84 | $86.86 | $84.59 | $84.97 | $84.97 | 76,800 |
| 2022-09-23 | $86.40 | $86.45 | $84.40 | $85.87 | $85.87 | 119,917 |
| 2022-09-22 | $88.59 | $88.59 | $86.55 | $87.38 | $87.38 | 50,452 |
| 2022-09-21 | $90.19 | $91.20 | $88.54 | $88.82 | $88.82 | 57,433 |
| 2022-09-20 | $89.13 | $89.82 | $88.50 | $89.22 | $89.22 | 59,227 |
| 2022-09-19 | $88.92 | $91.14 | $86.31 | $90.04 | $90.04 | 69,887 |
| 2022-09-16 | $88.28 | $89.30 | $87.17 | $89.11 | $89.11 | 253,508 |
| 2022-09-15 | $87.86 | $89.14 | $87.51 | $88.63 | $88.63 | 75,265 |
| 2022-09-14 | $88.35 | $89.25 | $87.34 | $88.09 | $88.09 | 62,556 |
| 2022-09-13 | $91.28 | $91.36 | $88.25 | $88.48 | $88.48 | 77,130 |
| 2022-09-12 | $92.42 | $93.28 | $91.43 | $92.61 | $92.61 | 68,764 |
| 2022-09-09 | $91.91 | $92.15 | $91.19 | $92.01 | $92.01 | 49,592 |
| 2022-09-08 | $89.90 | $91.13 | $89.43 | $91.12 | $91.12 | 49,329 |
| 2022-09-07 | $88.93 | $90.72 | $88.74 | $90.70 | $90.70 | 91,821 |
| 2022-09-06 | $90.68 | $90.68 | $88.03 | $89.11 | $89.11 | 59,409 |
| 2022-09-02 | $91.91 | $92.81 | $90.38 | $90.81 | $90.81 | 42,418 |
| 2022-09-01 | $92.44 | $92.91 | $90.33 | $91.02 | $91.02 | 56,558 |
| 2022-08-31 | $93.54 | $94.51 | $92.81 | $92.94 | $92.94 | 68,881 |
| 2022-08-30 | $95.60 | $95.71 | $93.47 | $93.74 | $93.74 | 50,581 |
| 2022-08-29 | $95.51 | $96.28 | $95.03 | $95.70 | $95.70 | 45,739 |
| 2022-08-26 | $98.70 | $99.24 | $95.82 | $96.00 | $96.00 | 51,272 |
| 2022-08-25 | $99.65 | $99.65 | $97.14 | $98.43 | $98.43 | 76,571 |
| 2022-08-24 | $97.96 | $99.18 | $97.55 | $98.98 | $98.98 | 124,669 |
| 2022-08-23 | $96.25 | $97.62 | $94.59 | $97.24 | $97.24 | 148,372 |
| 2022-08-22 | $96.85 | $97.00 | $95.45 | $95.47 | $95.47 | 68,919 |
| 2022-08-19 | $99.07 | $99.25 | $96.64 | $97.38 | $97.38 | 63,669 |
| 2022-08-18 | $99.15 | $99.96 | $98.28 | $99.27 | $99.27 | 54,038 |
| 2022-08-17 | $97.77 | $99.73 | $96.05 | $99.30 | $99.30 | 53,587 |
| 2022-08-16 | $99.14 | $99.53 | $97.93 | $98.11 | $98.11 | 58,154 |
| 2022-08-15 | $98.00 | $100.10 | $97.72 | $99.93 | $99.93 | 60,779 |
| 2022-08-12 | $99.15 | $99.15 | $97.06 | $98.81 | $98.81 | 120,725 |
| 2022-08-11 | $97.26 | $98.80 | $97.10 | $98.37 | $98.37 | 82,044 |
| 2022-08-10 | $95.49 | $98.07 | $94.59 | $97.27 | $97.27 | 108,029 |
| 2022-08-09 | $94.93 | $96.15 | $94.38 | $94.99 | $94.99 | 76,544 |
| 2022-08-08 | $95.62 | $96.14 | $94.49 | $95.32 | $95.32 | 67,650 |
| 2022-08-05 | $94.23 | $96.19 | $93.72 | $95.05 | $95.05 | 58,657 |
| 2022-08-04 | $95.43 | $96.40 | $93.69 | $94.64 | $94.64 | 61,165 |
| 2022-08-03 | $94.99 | $95.48 | $93.10 | $95.24 | $95.24 | 62,866 |
| 2022-08-02 | $96.48 | $97.50 | $95.21 | $95.21 | $95.21 | 94,063 |
| 2022-08-01 | $94.99 | $97.27 | $93.06 | $96.73 | $96.73 | 90,204 |
| 2022-07-29 | $95.98 | $96.16 | $94.52 | $95.23 | $95.23 | 56,444 |
| 2022-07-28 | $93.25 | $96.78 | $92.27 | $96.16 | $96.16 | 110,035 |
| 2022-07-27 | $91.66 | $94.29 | $91.51 | $93.64 | $93.64 | 62,873 |
| 2022-07-26 | $90.24 | $92.41 | $90.24 | $91.86 | $91.86 | 64,874 |
| 2022-07-25 | $91.46 | $91.94 | $90.06 | $90.70 | $90.70 | 92,693 |
| 2022-07-22 | $92.44 | $93.11 | $90.66 | $91.48 | $91.48 | 64,167 |
| 2022-07-21 | $89.58 | $92.02 | $89.17 | $91.99 | $91.99 | 65,740 |
| 2022-07-20 | $90.54 | $91.57 | $89.39 | $90.55 | $90.55 | 109,090 |
| 2022-07-19 | $87.81 | $90.53 | $86.44 | $90.07 | $90.07 | 68,299 |
| 2022-07-18 | $88.58 | $89.54 | $86.14 | $86.75 | $86.75 | 58,074 |
| 2022-07-15 | $87.38 | $88.05 | $85.41 | $88.02 | $88.02 | 59,458 |
| 2022-07-14 | $83.88 | $86.94 | $83.44 | $86.82 | $86.82 | 55,312 |
| 2022-07-13 | $84.33 | $85.92 | $84.01 | $84.90 | $84.90 | 52,818 |
| 2022-07-12 | $86.26 | $87.50 | $85.13 | $85.24 | $85.24 | 47,603 |
| 2022-07-11 | $87.81 | $87.81 | $85.81 | $86.20 | $86.20 | 44,754 |
| 2022-07-08 | $87.26 | $88.66 | $86.51 | $87.95 | $87.95 | 56,967 |
| 2022-07-07 | $85.21 | $87.47 | $85.21 | $87.13 | $87.13 | 53,796 |
| 2022-07-06 | $85.18 | $85.60 | $82.89 | $84.84 | $84.84 | 85,469 |
| 2022-07-05 | $84.92 | $86.33 | $82.55 | $85.17 | $85.17 | 151,196 |
| 2022-07-01 | $87.18 | $87.68 | $82.80 | $86.25 | $86.25 | 143,226 |
| 2022-06-30 | $85.99 | $88.35 | $85.39 | $88.13 | $88.13 | 103,672 |
| 2022-06-29 | $87.83 | $87.83 | $85.39 | $86.89 | $86.89 | 125,281 |
| 2022-06-28 | $89.83 | $90.62 | $87.73 | $87.74 | $87.74 | 125,181 |
| 2022-06-27 | $85.24 | $89.85 | $84.51 | $89.52 | $89.52 | 134,681 |
| 2022-06-24 | $84.78 | $87.23 | $84.04 | $84.30 | $84.30 | 524,566 |
| 2022-06-23 | $84.99 | $85.78 | $84.32 | $84.39 | $84.39 | 147,837 |
| 2022-06-22 | $83.97 | $85.66 | $83.97 | $85.01 | $85.01 | 72,038 |
| 2022-06-21 | $82.76 | $85.49 | $81.26 | $85.19 | $85.19 | 89,618 |
| 2022-06-17 | $82.63 | $83.88 | $81.64 | $82.08 | $82.08 | 179,684 |
| 2022-06-16 | $84.52 | $84.52 | $81.05 | $81.63 | $81.63 | 97,313 |
| 2022-06-15 | $86.30 | $86.98 | $84.98 | $85.91 | $85.91 | 71,087 |
| 2022-06-14 | $87.31 | $87.95 | $84.92 | $85.90 | $85.90 | 85,530 |
| 2022-06-13 | $88.72 | $89.63 | $87.56 | $87.74 | $87.74 | 76,736 |
| 2022-06-10 | $91.64 | $91.64 | $89.76 | $90.75 | $90.75 | 51,213 |
| 2022-06-09 | $91.65 | $93.19 | $90.27 | $92.44 | $92.44 | 42,925 |
| 2022-06-08 | $94.04 | $94.04 | $90.78 | $92.13 | $92.13 | 53,510 |
| 2022-06-07 | $94.27 | $94.27 | $92.32 | $93.55 | $93.55 | 87,448 |
| 2022-06-06 | $93.32 | $95.69 | $93.28 | $95.16 | $95.16 | 98,102 |
| 2022-06-03 | $92.97 | $93.50 | $92.26 | $92.60 | $92.60 | 78,941 |
| 2022-06-02 | $91.23 | $93.57 | $90.45 | $93.37 | $93.37 | 45,926 |
| 2022-06-01 | $92.57 | $92.57 | $88.76 | $90.80 | $90.80 | 80,924 |
| 2022-05-31 | $92.36 | $93.05 | $90.79 | $91.61 | $91.61 | 126,098 |
| 2022-05-27 | $91.38 | $94.21 | $91.13 | $92.76 | $92.76 | 61,453 |
| 2022-05-26 | $91.59 | $92.45 | $90.60 | $91.33 | $91.33 | 81,183 |
| 2022-05-25 | $88.97 | $91.24 | $88.63 | $91.00 | $91.00 | 106,611 |
| 2022-05-24 | $87.53 | $89.62 | $87.16 | $89.31 | $89.31 | 118,144 |
| 2022-05-23 | $87.84 | $88.42 | $86.81 | $87.67 | $87.67 | 122,922 |
| 2022-05-20 | $86.96 | $87.54 | $85.32 | $87.11 | $87.11 | 99,342 |
| 2022-05-19 | $84.75 | $87.54 | $84.75 | $86.67 | $86.67 | 123,075 |
| 2022-05-18 | $85.22 | $89.02 | $84.95 | $85.21 | $85.21 | 147,811 |
| 2022-05-17 | $86.08 | $86.82 | $84.97 | $85.37 | $85.37 | 75,838 |
| 2022-05-16 | $84.47 | $86.13 | $83.29 | $85.05 | $85.05 | 98,109 |
| 2022-05-13 | $84.42 | $85.51 | $83.55 | $84.48 | $84.48 | 126,316 |
| 2022-05-12 | $83.08 | $84.45 | $81.66 | $84.10 | $84.10 | 112,916 |
| 2022-05-11 | $83.40 | $85.72 | $83.32 | $83.68 | $83.68 | 120,283 |
| 2022-05-10 | $82.81 | $84.53 | $81.58 | $83.66 | $83.66 | 148,750 |
| 2022-05-09 | $82.35 | $83.40 | $80.75 | $82.11 | $82.11 | 137,595 |
| 2022-05-06 | $82.28 | $84.78 | $80.26 | $83.58 | $83.58 | 129,338 |
| 2022-05-05 | $79.18 | $82.52 | $79.06 | $82.28 | $82.28 | 148,809 |
| 2022-05-04 | $77.25 | $79.43 | $77.00 | $79.16 | $79.16 | 101,474 |
| 2022-05-03 | $76.68 | $78.06 | $76.35 | $77.10 | $77.10 | 108,807 |
| 2022-05-02 | $78.75 | $79.45 | $74.77 | $77.16 | $77.16 | 140,554 |
| 2022-04-29 | $81.31 | $81.46 | $78.65 | $79.09 | $79.09 | 150,836 |
| 2022-04-28 | $88.52 | $88.52 | $79.51 | $82.22 | $82.22 | 157,173 |
| 2022-04-27 | $87.43 | $88.73 | $84.76 | $85.41 | $85.41 | 109,289 |
| 2022-04-26 | $88.62 | $89.04 | $86.02 | $87.11 | $87.11 | 75,714 |
| 2022-04-25 | $87.81 | $89.64 | $85.75 | $88.76 | $88.76 | 96,570 |
| 2022-04-22 | $91.15 | $92.13 | $88.45 | $88.74 | $88.74 | 74,320 |
| 2022-04-21 | $94.14 | $94.30 | $91.31 | $92.01 | $92.01 | 127,643 |
| 2022-04-20 | $92.31 | $94.21 | $91.85 | $93.21 | $93.21 | 78,042 |
| 2022-04-19 | $90.68 | $92.81 | $90.68 | $91.67 | $91.67 | 48,362 |
| 2022-04-18 | $90.16 | $91.09 | $90.12 | $91.03 | $91.03 | 86,733 |
| 2022-04-14 | $91.03 | $91.67 | $89.82 | $90.02 | $90.02 | 93,838 |
| 2022-04-13 | $89.67 | $91.70 | $89.67 | $90.79 | $90.79 | 63,999 |
| 2022-04-12 | $89.00 | $91.07 | $88.95 | $89.37 | $89.37 | 65,523 |
| 2022-04-11 | $88.61 | $89.77 | $87.97 | $88.37 | $88.37 | 59,770 |
| 2022-04-08 | $90.05 | $90.89 | $88.44 | $88.53 | $88.53 | 67,219 |
| 2022-04-07 | $88.75 | $90.40 | $88.35 | $90.01 | $90.01 | 81,495 |
| 2022-04-06 | $89.05 | $91.19 | $87.93 | $88.71 | $88.71 | 91,320 |
| 2022-04-05 | $92.19 | $92.19 | $89.83 | $90.02 | $90.02 | 64,943 |
| 2022-04-04 | $95.25 | $96.24 | $91.64 | $92.01 | $92.01 | 71,274 |
| 2022-04-01 | $94.05 | $95.98 | $93.86 | $95.24 | $95.24 | 76,324 |
| 2022-03-31 | $95.74 | $96.18 | $93.58 | $94.04 | $94.04 | 120,888 |
| 2022-03-30 | $97.67 | $98.72 | $95.07 | $95.55 | $95.55 | 86,531 |
| 2022-03-29 | $98.53 | $99.79 | $97.13 | $97.14 | $97.14 | 87,625 |
| 2022-03-28 | $99.40 | $99.40 | $97.32 | $97.50 | $97.50 | 102,544 |
| 2022-03-25 | $99.96 | $100.43 | $98.42 | $99.78 | $99.78 | 57,984 |
| 2022-03-24 | $99.70 | $99.90 | $98.05 | $99.63 | $99.63 | 44,365 |
| 2022-03-23 | $101.48 | $102.03 | $99.17 | $99.22 | $99.22 | 47,725 |
| 2022-03-22 | $101.92 | $102.00 | $100.41 | $101.70 | $101.70 | 60,288 |
| 2022-03-21 | $101.00 | $101.68 | $100.00 | $101.28 | $101.28 | 89,896 |
| 2022-03-18 | $99.77 | $101.60 | $98.39 | $100.77 | $100.77 | 154,263 |
| 2022-03-17 | $99.36 | $101.75 | $98.88 | $100.62 | $100.62 | 75,145 |
| 2022-03-16 | $95.57 | $99.63 | $89.67 | $99.27 | $99.27 | 154,800 |
| 2022-03-15 | $94.28 | $94.70 | $91.95 | $94.40 | $94.40 | 78,680 |
| 2022-03-14 | $94.84 | $94.84 | $91.90 | $93.49 | $93.49 | 87,537 |
| 2022-03-11 | $92.86 | $94.17 | $92.68 | $94.00 | $94.00 | 58,943 |
| 2022-03-10 | $91.16 | $93.07 | $90.45 | $92.61 | $92.61 | 54,638 |
| 2022-03-09 | $92.95 | $93.80 | $91.21 | $92.84 | $92.84 | 60,145 |
| 2022-03-08 | $90.36 | $92.24 | $89.20 | $91.25 | $91.25 | 129,477 |
| 2022-03-07 | $91.54 | $91.73 | $89.33 | $89.51 | $89.51 | 90,855 |
| 2022-03-04 | $91.22 | $92.01 | $89.28 | $91.66 | $91.66 | 79,341 |
| 2022-03-03 | $92.94 | $92.94 | $90.12 | $92.34 | $92.34 | 103,404 |
| 2022-03-02 | $89.68 | $93.16 | $89.68 | $92.37 | $92.37 | 86,389 |
| 2022-03-01 | $90.05 | $90.47 | $87.72 | $88.63 | $88.63 | 245,256 |
| 2022-02-28 | $91.18 | $91.71 | $89.06 | $89.75 | $89.75 | 114,911 |
| 2022-02-25 | $91.41 | $92.77 | $89.86 | $91.90 | $91.90 | 107,792 |
| 2022-02-24 | $82.73 | $90.90 | $82.73 | $90.70 | $90.70 | 218,729 |
| 2022-02-23 | $87.93 | $89.33 | $84.91 | $85.91 | $85.91 | 184,028 |
| 2022-02-22 | $94.81 | $94.85 | $87.25 | $87.66 | $87.66 | 184,737 |
| 2022-02-18 | $95.64 | $96.82 | $94.77 | $95.40 | $95.40 | 51,531 |
| 2022-02-17 | $97.05 | $98.34 | $94.72 | $95.73 | $95.73 | 60,354 |
| 2022-02-16 | $94.99 | $99.24 | $94.99 | $98.24 | $98.24 | 81,904 |
| 2022-02-15 | $93.65 | $95.69 | $93.63 | $95.68 | $95.68 | 116,564 |
| 2022-02-14 | $91.54 | $93.21 | $91.02 | $92.31 | $92.31 | 57,086 |
| 2022-02-11 | $93.07 | $95.13 | $91.47 | $92.00 | $92.00 | 49,233 |
| 2022-02-10 | $92.49 | $94.62 | $92.24 | $93.04 | $93.04 | 92,384 |
| 2022-02-09 | $93.84 | $94.90 | $93.79 | $94.40 | $94.40 | 71,194 |
| 2022-02-08 | $91.32 | $93.55 | $91.32 | $92.62 | $92.62 | 52,699 |
| 2022-02-07 | $89.91 | $91.62 | $89.76 | $91.02 | $91.02 | 86,016 |
| 2022-02-04 | $90.55 | $91.52 | $89.43 | $90.17 | $90.17 | 43,990 |
| 2022-02-03 | $91.66 | $93.10 | $90.45 | $90.75 | $90.75 | 57,074 |
| 2022-02-02 | $94.87 | $95.00 | $91.88 | $92.57 | $92.57 | 69,865 |
| 2022-02-01 | $94.48 | $95.27 | $93.03 | $94.90 | $94.90 | 99,579 |
| 2022-01-31 | $90.61 | $94.63 | $90.25 | $94.03 | $94.03 | 206,316 |
| 2022-01-28 | $89.50 | $91.39 | $87.84 | $91.23 | $91.23 | 96,419 |
| 2022-01-27 | $90.31 | $92.20 | $88.26 | $89.22 | $89.22 | 118,068 |
| 2022-01-26 | $91.69 | $92.61 | $87.57 | $89.49 | $89.49 | 84,425 |
| 2022-01-25 | $90.08 | $90.75 | $86.27 | $89.99 | $89.99 | 147,534 |
| 2022-01-24 | $87.94 | $92.07 | $86.15 | $91.69 | $91.69 | 139,736 |
| 2022-01-21 | $90.11 | $93.12 | $88.07 | $89.29 | $89.29 | 163,265 |
| 2022-01-20 | $93.25 | $95.22 | $90.69 | $91.13 | $91.13 | 98,803 |
| 2022-01-19 | $97.19 | $97.54 | $91.75 | $92.35 | $92.35 | 233,043 |
| 2022-01-18 | $95.88 | $97.73 | $94.48 | $97.28 | $97.28 | 141,750 |
| 2022-01-14 | $97.44 | $99.09 | $96.15 | $97.53 | $97.53 | 101,550 |
| 2022-01-13 | $99.63 | $101.22 | $98.46 | $99.03 | $99.03 | 78,010 |
| 2022-01-12 | $102.06 | $102.36 | $99.25 | $99.50 | $99.50 | 76,427 |
| 2022-01-11 | $102.75 | $102.75 | $98.77 | $101.07 | $101.07 | 126,376 |
| 2022-01-10 | $101.75 | $102.75 | $99.50 | $102.38 | $102.38 | 93,504 |
| 2022-01-07 | $104.45 | $105.87 | $102.01 | $102.01 | $102.01 | 81,875 |
| 2022-01-06 | $105.12 | $107.20 | $103.79 | $105.25 | $105.25 | 86,008 |
| 2022-01-05 | $110.72 | $111.88 | $104.21 | $104.59 | $104.59 | 76,109 |
| 2022-01-04 | $109.09 | $111.74 | $109.09 | $110.25 | $110.25 | 83,796 |
| 2022-01-03 | $110.66 | $112.11 | $108.35 | $108.96 | $108.96 | 82,878 |
| 2021-12-31 | $107.92 | $111.28 | $107.92 | $110.55 | $110.55 | 74,829 |
| 2021-12-30 | $107.80 | $108.68 | $107.26 | $107.59 | $107.59 | 108,179 |
| 2021-12-29 | $107.48 | $108.45 | $106.56 | $107.69 | $107.69 | 54,996 |
| 2021-12-28 | $107.62 | $108.84 | $106.89 | $107.52 | $107.52 | 57,236 |
| 2021-12-27 | $106.93 | $107.73 | $105.74 | $107.62 | $107.62 | 110,703 |
| 2021-12-23 | $107.00 | $107.87 | $105.98 | $106.93 | $106.93 | 40,081 |
| 2021-12-22 | $104.80 | $106.60 | $104.66 | $106.50 | $106.50 | 73,035 |
| 2021-12-21 | $104.12 | $105.00 | $103.05 | $104.86 | $104.86 | 60,564 |
| 2021-12-20 | $100.80 | $102.77 | $99.01 | $102.22 | $102.22 | 119,438 |
| 2021-12-17 | $102.51 | $103.98 | $99.87 | $102.04 | $102.04 | 506,982 |
| 2021-12-16 | $106.35 | $107.29 | $102.64 | $103.29 | $103.29 | 74,385 |
| 2021-12-15 | $104.80 | $106.52 | $102.38 | $106.01 | $106.01 | 94,779 |
| 2021-12-14 | $105.26 | $106.96 | $103.42 | $104.38 | $104.38 | 97,476 |
| 2021-12-13 | $110.00 | $110.00 | $106.60 | $107.05 | $107.05 | 81,200 |
| 2021-12-10 | $110.95 | $110.98 | $108.02 | $108.96 | $108.96 | 77,572 |
| 2021-12-09 | $111.93 | $111.98 | $110.05 | $110.35 | $110.35 | 64,518 |
| 2021-12-08 | $113.33 | $113.67 | $111.00 | $113.40 | $113.40 | 54,157 |
| 2021-12-07 | $112.19 | $113.51 | $110.85 | $112.37 | $112.37 | 66,938 |
| 2021-12-06 | $112.40 | $112.40 | $109.21 | $110.29 | $110.29 | 96,773 |
| 2021-12-03 | $112.48 | $113.58 | $108.02 | $110.87 | $110.87 | 100,821 |
| 2021-12-02 | $109.71 | $112.98 | $108.86 | $111.99 | $111.99 | 117,776 |
| 2021-12-01 | $113.59 | $114.73 | $109.02 | $109.02 | $109.02 | 97,332 |
| 2021-11-30 | $115.28 | $115.39 | $110.40 | $110.71 | $110.71 | 176,272 |
| 2021-11-29 | $117.98 | $119.39 | $115.30 | $116.47 | $116.47 | 94,497 |
| 2021-11-26 | $117.59 | $119.30 | $114.15 | $116.36 | $116.36 | 88,560 |
| 2021-11-24 | $118.51 | $121.22 | $116.03 | $121.12 | $121.12 | 79,185 |
| 2021-11-23 | $118.98 | $120.83 | $117.61 | $120.13 | $120.13 | 112,107 |
| 2021-11-22 | $117.44 | $120.87 | $117.22 | $118.55 | $118.55 | 94,702 |
| 2021-11-19 | $113.94 | $118.04 | $113.94 | $117.13 | $117.13 | 82,954 |
| 2021-11-18 | $113.53 | $115.17 | $112.63 | $114.88 | $114.88 | 96,594 |
| 2021-11-17 | $116.16 | $116.46 | $112.26 | $113.53 | $113.53 | 114,017 |
| 2021-11-16 | $114.69 | $116.95 | $114.01 | $116.95 | $116.95 | 90,189 |
| 2021-11-15 | $114.91 | $114.91 | $111.80 | $113.96 | $113.96 | 90,561 |
| 2021-11-12 | $111.51 | $114.32 | $110.34 | $114.11 | $114.11 | 85,021 |
| 2021-11-11 | $109.90 | $111.95 | $108.83 | $111.07 | $111.07 | 96,486 |
| 2021-11-10 | $111.57 | $112.00 | $107.92 | $109.40 | $109.40 | 105,223 |
| 2021-11-09 | $113.82 | $114.35 | $111.69 | $112.37 | $112.37 | 57,539 |
| 2021-11-08 | $114.15 | $116.30 | $113.21 | $113.90 | $113.90 | 115,658 |
| 2021-11-05 | $108.12 | $112.43 | $107.86 | $112.22 | $112.22 | 121,126 |
| 2021-11-04 | $108.12 | $110.31 | $106.02 | $106.86 | $106.86 | 98,133 |
| 2021-11-03 | $105.62 | $109.00 | $102.39 | $108.13 | $108.13 | 136,080 |
| 2021-11-02 | $105.58 | $106.68 | $103.71 | $106.02 | $106.02 | 82,958 |
| 2021-11-01 | $103.10 | $106.77 | $102.95 | $105.27 | $105.27 | 105,800 |
| 2021-10-29 | $103.92 | $106.15 | $101.16 | $102.15 | $102.15 | 129,889 |
| 2021-10-28 | $105.45 | $106.16 | $97.67 | $103.92 | $103.92 | 319,592 |
| 2021-10-27 | $110.13 | $110.69 | $105.05 | $105.45 | $105.45 | 142,266 |
| 2021-10-26 | $111.48 | $112.89 | $110.03 | $110.13 | $110.13 | 74,290 |
| 2021-10-25 | $109.78 | $111.25 | $109.19 | $110.75 | $110.75 | 90,958 |
| 2021-10-22 | $106.08 | $110.88 | $106.06 | $110.02 | $110.02 | 156,901 |
| 2021-10-21 | $105.75 | $107.05 | $104.07 | $106.44 | $106.44 | 147,998 |
| 2021-10-20 | $102.71 | $103.79 | $101.15 | $103.18 | $103.18 | 46,586 |
| 2021-10-19 | $104.00 | $104.00 | $102.19 | $102.61 | $102.61 | 42,007 |
| 2021-10-18 | $104.23 | $105.00 | $103.02 | $103.12 | $103.12 | 50,868 |
| 2021-10-15 | $107.10 | $107.80 | $105.04 | $105.07 | $105.07 | 114,444 |
| 2021-10-14 | $104.75 | $107.28 | $104.70 | $105.77 | $105.77 | 87,066 |
| 2021-10-13 | $102.77 | $104.36 | $102.21 | $103.35 | $103.35 | 54,377 |
| 2021-10-12 | $103.10 | $104.05 | $102.41 | $102.70 | $102.70 | 39,883 |
| 2021-10-11 | $104.78 | $105.30 | $102.43 | $102.55 | $102.55 | 42,205 |
| 2021-10-08 | $104.34 | $105.30 | $103.30 | $104.48 | $104.48 | 42,877 |
| 2021-10-07 | $103.23 | $105.68 | $101.51 | $104.62 | $104.62 | 167,886 |
| 2021-10-06 | $101.28 | $102.85 | $99.87 | $102.38 | $102.38 | 82,481 |
| 2021-10-05 | $101.36 | $103.24 | $100.82 | $102.62 | $102.62 | 71,326 |
| 2021-10-04 | $102.23 | $102.83 | $99.58 | $100.72 | $100.72 | 70,836 |
| 2021-10-01 | $100.59 | $102.59 | $98.53 | $102.08 | $102.08 | 116,027 |
| 2021-09-30 | $102.50 | $103.35 | $99.50 | $99.50 | $99.50 | 101,134 |
| 2021-09-29 | $102.08 | $103.06 | $100.51 | $101.51 | $101.51 | 250,600 |
| 2021-09-28 | $103.28 | $103.28 | $100.25 | $101.33 | $101.33 | 81,179 |
| 2021-09-27 | $101.64 | $103.94 | $101.64 | $103.23 | $103.23 | 69,265 |
| 2021-09-24 | $99.31 | $102.51 | $97.86 | $101.61 | $101.61 | 81,959 |
| 2021-09-23 | $98.60 | $101.35 | $97.04 | $99.93 | $99.93 | 99,476 |
| 2021-09-22 | $98.45 | $99.52 | $97.37 | $98.09 | $98.09 | 82,121 |
| 2021-09-21 | $103.08 | $103.08 | $97.74 | $98.00 | $98.00 | 82,323 |
| 2021-09-20 | $100.33 | $102.41 | $95.27 | $102.08 | $102.08 | 149,614 |
| 2021-09-17 | $103.89 | $104.50 | $101.36 | $103.12 | $103.12 | 234,664 |
| 2021-09-16 | $105.48 | $105.97 | $103.94 | $104.05 | $104.05 | 55,200 |
| 2021-09-15 | $102.38 | $106.00 | $102.02 | $105.57 | $105.57 | 82,881 |
| 2021-09-14 | $105.60 | $105.95 | $102.40 | $102.68 | $102.68 | 96,969 |
| 2021-09-13 | $107.48 | $107.48 | $104.33 | $105.45 | $105.45 | 81,166 |
| 2021-09-10 | $107.94 | $108.98 | $106.53 | $106.94 | $106.94 | 106,368 |
| 2021-09-09 | $108.85 | $109.50 | $107.50 | $107.50 | $107.50 | 84,103 |
| 2021-09-08 | $108.64 | $109.59 | $106.33 | $108.90 | $108.90 | 88,545 |
| 2021-09-07 | $109.38 | $109.73 | $108.46 | $108.98 | $108.98 | 70,153 |
| 2021-09-03 | $108.78 | $110.59 | $108.00 | $109.79 | $109.79 | 100,779 |
| 2021-09-02 | $105.00 | $109.98 | $104.50 | $108.78 | $108.78 | 124,327 |
| 2021-09-01 | $104.19 | $104.74 | $103.00 | $104.10 | $104.10 | 64,630 |
| 2021-08-31 | $104.46 | $105.19 | $103.77 | $104.01 | $104.01 | 143,719 |
| 2021-08-30 | $106.46 | $106.50 | $103.45 | $104.31 | $104.31 | 84,922 |
| 2021-08-27 | $102.38 | $106.57 | $102.38 | $105.45 | $105.45 | 148,892 |
| 2021-08-26 | $102.15 | $102.93 | $100.98 | $101.80 | $101.80 | 77,252 |
| 2021-08-25 | $101.34 | $102.62 | $100.45 | $101.70 | $101.70 | 78,226 |
| 2021-08-24 | $100.16 | $101.33 | $100.16 | $101.19 | $101.19 | 60,872 |
| 2021-08-23 | $97.70 | $99.54 | $97.17 | $99.17 | $99.17 | 80,483 |
| 2021-08-20 | $96.43 | $97.40 | $95.77 | $96.60 | $96.60 | 69,409 |
| 2021-08-19 | $95.93 | $97.07 | $94.51 | $96.50 | $96.50 | 91,974 |
| 2021-08-18 | $98.20 | $99.31 | $96.73 | $96.76 | $96.76 | 74,225 |
| 2021-08-17 | $98.85 | $99.14 | $96.76 | $98.33 | $98.33 | 76,772 |
| 2021-08-16 | $99.83 | $99.88 | $98.11 | $99.35 | $99.35 | 54,057 |
| 2021-08-13 | $100.80 | $100.80 | $98.13 | $99.53 | $99.53 | 62,718 |
| 2021-08-12 | $100.93 | $101.61 | $99.83 | $100.82 | $100.82 | 65,909 |
| 2021-08-11 | $100.45 | $100.96 | $99.19 | $100.75 | $100.75 | 126,925 |
| 2021-08-10 | $98.53 | $100.33 | $98.19 | $100.33 | $100.33 | 84,141 |
| 2021-08-09 | $98.30 | $99.10 | $96.59 | $98.53 | $98.53 | 80,336 |
| 2021-08-06 | $98.75 | $100.68 | $98.31 | $98.31 | $98.31 | 67,005 |
| 2021-08-05 | $95.80 | $98.62 | $95.24 | $97.97 | $97.97 | 62,379 |
| 2021-08-04 | $95.37 | $96.09 | $94.84 | $95.47 | $95.47 | 73,893 |
| 2021-08-03 | $93.99 | $96.87 | $93.00 | $96.23 | $96.23 | 89,091 |
| 2021-08-02 | $96.00 | $98.58 | $93.27 | $93.66 | $93.66 | 80,825 |
| 2021-07-30 | $96.97 | $97.59 | $94.44 | $95.63 | $95.63 | 113,931 |
| 2021-07-29 | $94.65 | $98.37 | $90.83 | $97.16 | $97.16 | 147,227 |
| 2021-07-28 | $93.89 | $95.35 | $92.42 | $94.65 | $94.65 | 95,078 |
| 2021-07-27 | $94.29 | $94.80 | $92.25 | $93.16 | $93.16 | 101,528 |
| 2021-07-26 | $97.00 | $97.75 | $93.74 | $94.59 | $94.59 | 97,657 |
| 2021-07-23 | $93.18 | $96.39 | $92.68 | $96.39 | $96.39 | 77,627 |
| 2021-07-22 | $94.09 | $94.14 | $91.57 | $92.53 | $92.53 | 82,964 |
| 2021-07-21 | $93.56 | $97.30 | $93.40 | $94.08 | $94.08 | 112,733 |
| 2021-07-20 | $88.80 | $93.62 | $88.80 | $92.67 | $92.67 | 160,680 |
| 2021-07-19 | $86.45 | $88.71 | $85.66 | $88.19 | $88.19 | 138,774 |
| 2021-07-16 | $90.37 | $90.59 | $88.29 | $88.31 | $88.31 | 98,169 |
| 2021-07-15 | $88.73 | $91.24 | $88.17 | $89.95 | $89.95 | 79,204 |
| 2021-07-14 | $91.11 | $91.98 | $88.86 | $89.44 | $89.44 | 87,414 |
| 2021-07-13 | $91.30 | $91.30 | $89.45 | $90.92 | $90.92 | 107,914 |
| 2021-07-12 | $89.80 | $91.68 | $88.61 | $91.45 | $91.45 | 73,839 |
| 2021-07-09 | $90.25 | $91.41 | $89.70 | $90.18 | $90.18 | 101,231 |
| 2021-07-08 | $87.45 | $90.33 | $86.29 | $88.99 | $88.99 | 90,769 |
| 2021-07-07 | $86.81 | $89.35 | $86.67 | $89.16 | $89.16 | 125,961 |
| 2021-07-06 | $90.75 | $90.78 | $86.28 | $87.51 | $87.51 | 177,276 |
| 2021-07-02 | $92.71 | $92.71 | $89.79 | $90.25 | $90.25 | 108,240 |
| 2021-07-01 | $91.51 | $92.83 | $90.64 | $92.17 | $92.17 | 97,639 |
| 2021-06-30 | $90.04 | $91.53 | $89.28 | $90.92 | $90.92 | 275,212 |
| 2021-06-29 | $88.98 | $90.15 | $88.39 | $90.02 | $90.02 | 324,542 |
| 2021-06-28 | $88.58 | $89.46 | $87.55 | $87.71 | $87.71 | 185,770 |
| 2021-06-25 | $88.30 | $89.38 | $86.97 | $88.26 | $88.26 | 483,777 |
| 2021-06-24 | $86.37 | $88.01 | $85.00 | $87.79 | $87.79 | 116,123 |
| 2021-06-23 | $86.48 | $86.94 | $84.26 | $85.45 | $85.45 | 201,829 |
| 2021-06-22 | $86.72 | $86.72 | $83.95 | $86.27 | $86.27 | 167,685 |
| 2021-06-21 | $87.42 | $88.36 | $86.29 | $86.72 | $86.72 | 123,969 |
| 2021-06-18 | $86.95 | $87.70 | $85.64 | $86.84 | $86.84 | 377,924 |
| 2021-06-17 | $90.83 | $91.53 | $87.65 | $88.61 | $88.61 | 159,658 |
| 2021-06-16 | $90.01 | $90.95 | $88.65 | $90.70 | $90.70 | 137,076 |
| 2021-06-15 | $90.56 | $90.85 | $89.19 | $90.23 | $90.23 | 89,307 |
| 2021-06-14 | $90.62 | $90.62 | $89.01 | $90.42 | $90.42 | 113,332 |
| 2021-06-11 | $89.99 | $91.14 | $89.36 | $90.02 | $90.02 | 121,531 |
| 2021-06-10 | $91.72 | $91.72 | $88.75 | $89.37 | $89.37 | 160,644 |
| 2021-06-09 | $92.00 | $92.00 | $90.60 | $91.05 | $91.05 | 109,376 |
| 2021-06-08 | $91.15 | $92.00 | $90.18 | $91.56 | $91.56 | 147,402 |
| 2021-06-07 | $89.18 | $90.93 | $89.01 | $90.48 | $90.48 | 145,466 |
| 2021-06-04 | $87.69 | $89.07 | $85.54 | $88.69 | $88.69 | 141,535 |
| 2021-06-03 | $84.59 | $87.33 | $83.39 | $87.02 | $87.02 | 201,299 |
| 2021-06-02 | $90.90 | $90.90 | $86.20 | $86.36 | $86.36 | 356,532 |
| 2021-06-01 | $88.46 | $90.24 | $87.89 | $89.86 | $89.86 | 157,801 |
| 2021-05-28 | $87.17 | $87.48 | $84.96 | $87.04 | $87.04 | 116,011 |
| 2021-05-27 | $85.03 | $86.74 | $83.99 | $86.10 | $86.10 | 142,926 |
| 2021-05-26 | $82.20 | $83.81 | $81.06 | $83.80 | $83.80 | 69,731 |
| 2021-05-25 | $83.76 | $84.43 | $81.31 | $81.49 | $81.49 | 101,358 |
| 2021-05-24 | $82.76 | $84.34 | $81.79 | $83.76 | $83.76 | 71,889 |
| 2021-05-21 | $82.38 | $83.67 | $81.71 | $82.41 | $82.41 | 76,345 |
| 2021-05-20 | $79.91 | $81.80 | $78.69 | $81.52 | $81.52 | 97,022 |
| 2021-05-19 | $78.42 | $79.95 | $76.59 | $79.74 | $79.74 | 125,882 |
| 2021-05-18 | $82.65 | $82.82 | $79.60 | $79.75 | $79.75 | 87,269 |
| 2021-05-17 | $82.14 | $82.94 | $81.32 | $82.42 | $82.42 | 51,735 |
| 2021-05-14 | $80.67 | $82.16 | $80.02 | $82.14 | $82.14 | 63,112 |
| 2021-05-13 | $78.24 | $80.52 | $78.16 | $80.16 | $80.16 | 93,070 |
| 2021-05-12 | $79.73 | $80.15 | $77.45 | $77.97 | $77.97 | 99,570 |
| 2021-05-11 | $79.50 | $80.93 | $78.75 | $80.19 | $80.19 | 74,156 |
| 2021-05-10 | $82.36 | $82.99 | $80.55 | $80.84 | $80.84 | 97,485 |
| 2021-05-07 | $82.46 | $83.07 | $81.12 | $82.57 | $82.57 | 81,031 |
| 2021-05-06 | $84.52 | $84.52 | $81.56 | $82.73 | $82.73 | 73,140 |
| 2021-05-05 | $82.86 | $85.10 | $82.61 | $84.02 | $84.02 | 161,352 |
| 2021-05-04 | $81.73 | $82.51 | $80.48 | $82.44 | $82.44 | 102,759 |
| 2021-05-03 | $79.72 | $81.67 | $78.05 | $81.35 | $81.35 | 166,357 |
| 2021-04-30 | $78.12 | $79.93 | $77.29 | $77.90 | $77.90 | 132,695 |
| 2021-04-29 | $75.20 | $81.39 | $75.20 | $78.68 | $78.68 | 134,494 |
| 2021-04-28 | $71.41 | $72.54 | $71.36 | $72.07 | $72.07 | 62,093 |
| 2021-04-27 | $72.90 | $73.13 | $71.46 | $71.67 | $71.67 | 90,506 |
| 2021-04-26 | $71.49 | $73.24 | $71.49 | $72.36 | $72.36 | 87,282 |
| 2021-04-23 | $69.57 | $71.71 | $69.00 | $70.95 | $70.95 | 129,104 |
| 2021-04-22 | $70.14 | $70.18 | $68.45 | $68.97 | $68.97 | 116,370 |
| 2021-04-21 | $69.66 | $69.99 | $68.47 | $69.68 | $69.68 | 67,667 |
| 2021-04-20 | $70.15 | $71.14 | $67.89 | $69.46 | $69.46 | 125,650 |
| 2021-04-19 | $70.69 | $70.81 | $68.80 | $70.21 | $70.21 | 139,039 |
| 2021-04-16 | $71.08 | $71.65 | $69.86 | $70.70 | $70.70 | 120,649 |
| 2021-04-15 | $71.68 | $72.08 | $69.85 | $70.45 | $70.45 | 101,954 |
| 2021-04-14 | $70.96 | $72.12 | $70.65 | $71.32 | $71.32 | 156,911 |
| 2021-04-13 | $73.30 | $73.86 | $70.55 | $70.68 | $70.68 | 140,438 |
| 2021-04-12 | $75.66 | $75.94 | $73.52 | $73.71 | $73.71 | 113,088 |
| 2021-04-09 | $74.25 | $75.90 | $73.76 | $75.66 | $75.66 | 107,852 |
| 2021-04-08 | $74.05 | $74.53 | $73.05 | $74.03 | $74.03 | 94,964 |
| 2021-04-07 | $75.58 | $76.23 | $73.13 | $73.58 | $73.58 | 147,539 |
| 2021-04-06 | $74.12 | $76.14 | $74.12 | $75.36 | $75.36 | 89,528 |
| 2021-04-05 | $75.08 | $75.94 | $72.71 | $74.34 | $74.34 | 163,873 |
| 2021-04-01 | $72.51 | $73.74 | $71.78 | $73.67 | $73.67 | 137,134 |
| 2021-03-31 | $69.23 | $72.58 | $68.91 | $71.67 | $71.67 | 346,086 |
| 2021-03-30 | $65.48 | $68.40 | $64.71 | $68.13 | $68.13 | 544,300 |
| 2021-03-29 | $67.97 | $68.90 | $64.65 | $64.92 | $64.92 | 188,191 |
| 2021-03-26 | $67.27 | $68.27 | $66.40 | $68.10 | $68.10 | 155,096 |
| 2021-03-25 | $64.96 | $67.34 | $63.62 | $66.48 | $66.48 | 134,890 |
| 2021-03-24 | $67.08 | $67.83 | $65.03 | $65.27 | $65.27 | 224,470 |
| 2021-03-23 | $69.57 | $69.74 | $65.61 | $66.38 | $66.38 | 195,718 |
| 2021-03-22 | $72.48 | $72.88 | $69.59 | $69.80 | $69.80 | 122,607 |
| 2021-03-19 | $72.81 | $74.16 | $71.12 | $71.66 | $71.66 | 401,432 |
| 2021-03-18 | $74.84 | $75.25 | $72.63 | $72.81 | $72.81 | 106,808 |
| 2021-03-17 | $72.84 | $74.97 | $72.63 | $74.95 | $74.95 | 150,257 |
| 2021-03-16 | $73.61 | $74.30 | $72.10 | $73.08 | $73.08 | 125,221 |
| 2021-03-15 | $73.93 | $74.66 | $72.18 | $74.27 | $74.27 | 140,862 |
| 2021-03-12 | $70.75 | $73.86 | $69.80 | $73.59 | $73.59 | 157,094 |
| 2021-03-11 | $67.64 | $70.09 | $67.25 | $69.78 | $69.78 | 154,060 |
| 2021-03-10 | $66.02 | $67.27 | $65.36 | $67.11 | $67.11 | 128,417 |
| 2021-03-09 | $64.10 | $66.34 | $63.39 | $65.91 | $65.91 | 134,657 |
| 2021-03-08 | $62.83 | $64.45 | $62.72 | $63.47 | $63.47 | 163,748 |
| 2021-03-05 | $59.07 | $62.39 | $58.68 | $62.34 | $62.34 | 161,619 |
| 2021-03-04 | $63.69 | $64.00 | $56.50 | $58.26 | $58.26 | 225,020 |
| 2021-03-03 | $62.55 | $64.12 | $61.33 | $62.22 | $62.22 | 130,408 |
| 2021-03-02 | $62.69 | $62.69 | $60.13 | $61.78 | $61.78 | 272,810 |
| 2021-03-01 | $60.25 | $63.64 | $60.06 | $62.79 | $62.79 | 127,622 |
| 2021-02-26 | $59.35 | $59.72 | $57.79 | $58.95 | $58.95 | 151,535 |
| 2021-02-25 | $61.19 | $61.56 | $59.40 | $59.70 | $59.70 | 85,854 |
| 2021-02-24 | $60.31 | $62.22 | $60.08 | $61.56 | $61.56 | 75,698 |
| 2021-02-23 | $59.86 | $60.43 | $58.54 | $59.81 | $59.81 | 67,040 |
| 2021-02-22 | $58.06 | $60.94 | $58.06 | $60.32 | $60.32 | 104,703 |
| 2021-02-19 | $57.54 | $58.97 | $56.38 | $58.35 | $58.35 | 109,345 |
| 2021-02-18 | $57.50 | $58.09 | $55.60 | $57.18 | $57.18 | 99,841 |
| 2021-02-17 | $58.02 | $58.41 | $56.73 | $57.78 | $57.78 | 61,440 |
| 2021-02-16 | $58.11 | $58.50 | $57.10 | $58.11 | $58.11 | 101,944 |
| 2021-02-12 | $59.52 | $59.52 | $57.19 | $57.62 | $57.62 | 92,794 |
| 2021-02-11 | $60.25 | $61.00 | $58.97 | $59.86 | $59.86 | 80,204 |
| 2021-02-10 | $60.06 | $60.75 | $58.99 | $60.10 | $60.10 | 78,269 |
| 2021-02-09 | $59.97 | $60.64 | $58.86 | $59.63 | $59.63 | 124,047 |
| 2021-02-08 | $60.72 | $61.49 | $59.76 | $60.23 | $60.23 | 111,782 |
| 2021-02-05 | $60.46 | $61.17 | $59.53 | $60.04 | $60.04 | 121,322 |
| 2021-02-04 | $57.27 | $60.09 | $56.40 | $60.09 | $60.09 | 118,835 |
| 2021-02-03 | $58.73 | $59.18 | $56.81 | $56.98 | $56.98 | 109,217 |
| 2021-02-02 | $56.95 | $59.48 | $56.26 | $58.73 | $58.73 | 109,333 |
| 2021-02-01 | $55.66 | $56.99 | $54.87 | $56.53 | $56.53 | 155,931 |
| 2021-01-29 | $59.11 | $59.27 | $55.36 | $55.61 | $55.61 | 217,461 |
| 2021-01-28 | $60.10 | $61.02 | $58.49 | $59.27 | $59.27 | 117,262 |
| 2021-01-27 | $62.19 | $62.60 | $57.85 | $59.49 | $59.49 | 149,991 |
| 2021-01-26 | $65.50 | $65.50 | $62.61 | $63.04 | $63.04 | 86,489 |
| 2021-01-25 | $66.22 | $66.79 | $63.83 | $65.27 | $65.27 | 64,990 |
| 2021-01-22 | $63.42 | $65.90 | $63.03 | $65.79 | $65.79 | 79,180 |
| 2021-01-21 | $65.50 | $65.79 | $63.77 | $63.99 | $63.99 | 84,199 |
| 2021-01-20 | $65.00 | $67.78 | $64.66 | $65.42 | $65.42 | 115,313 |
| 2021-01-19 | $63.20 | $64.83 | $63.05 | $64.53 | $64.53 | 85,842 |
| 2021-01-15 | $63.52 | $64.58 | $61.59 | $63.01 | $63.01 | 105,779 |
| 2021-01-14 | $62.76 | $65.41 | $62.17 | $64.58 | $64.58 | 139,291 |
| 2021-01-13 | $63.34 | $64.18 | $61.49 | $62.17 | $62.17 | 268,607 |
| 2021-01-12 | $62.10 | $63.70 | $61.21 | $62.99 | $62.99 | 176,113 |
| 2021-01-11 | $61.48 | $62.27 | $59.16 | $61.55 | $61.55 | 152,625 |
| 2021-01-08 | $63.80 | $64.79 | $60.59 | $62.41 | $62.41 | 105,790 |
| 2021-01-07 | $63.30 | $64.58 | $63.25 | $63.49 | $63.49 | 160,681 |
| 2021-01-06 | $60.31 | $64.28 | $59.57 | $62.67 | $62.67 | 257,442 |
| 2021-01-05 | $58.15 | $60.70 | $58.12 | $59.46 | $59.46 | 98,481 |
| 2021-01-04 | $60.81 | $61.72 | $57.71 | $58.14 | $58.14 | 99,227 |
| 2020-12-31 | $59.29 | $60.49 | $58.88 | $60.10 | $60.10 | 81,084 |
| 2020-12-30 | $58.88 | $59.59 | $58.48 | $58.80 | $58.80 | 241,822 |
| 2020-12-29 | $59.95 | $60.41 | $58.42 | $58.95 | $58.95 | 83,753 |
| 2020-12-28 | $61.00 | $61.00 | $59.59 | $60.04 | $60.04 | 80,752 |
| 2020-12-24 | $60.18 | $60.61 | $59.63 | $60.36 | $60.36 | 27,282 |
| 2020-12-23 | $60.29 | $61.32 | $59.95 | $60.17 | $60.17 | 99,219 |
| 2020-12-22 | $58.28 | $60.04 | $57.50 | $59.72 | $59.72 | 117,873 |
| 2020-12-21 | $57.93 | $58.69 | $57.52 | $58.28 | $58.28 | 129,611 |
| 2020-12-18 | $60.21 | $61.32 | $58.73 | $59.11 | $59.11 | 257,180 |
| 2020-12-17 | $59.54 | $60.98 | $58.99 | $60.00 | $60.00 | 125,533 |
| 2020-12-16 | $60.07 | $60.33 | $59.14 | $59.57 | $59.57 | 70,305 |
| 2020-12-15 | $57.95 | $60.14 | $57.92 | $59.74 | $59.74 | 90,495 |
| 2020-12-14 | $59.49 | $60.04 | $57.86 | $58.00 | $58.00 | 132,145 |
| 2020-12-11 | $58.96 | $60.47 | $58.55 | $59.07 | $59.07 | 121,064 |
| 2020-12-10 | $58.38 | $59.33 | $58.18 | $59.09 | $59.09 | 127,743 |
| 2020-12-09 | $58.28 | $58.90 | $57.61 | $58.73 | $58.73 | 109,406 |
| 2020-12-08 | $55.41 | $57.76 | $55.10 | $57.68 | $57.68 | 177,521 |
| 2020-12-07 | $55.84 | $56.34 | $54.40 | $55.66 | $55.66 | 112,813 |
| 2020-12-04 | $54.14 | $56.68 | $53.95 | $55.83 | $55.83 | 267,663 |
| 2020-12-03 | $53.33 | $54.31 | $52.49 | $53.82 | $53.82 | 173,815 |
| 2020-12-02 | $51.34 | $53.46 | $51.02 | $53.09 | $53.09 | 230,625 |
| 2020-12-01 | $51.84 | $52.07 | $50.75 | $51.50 | $51.50 | 236,092 |
| 2020-11-30 | $52.10 | $52.52 | $51.00 | $51.13 | $51.13 | 99,740 |
| 2020-11-27 | $51.83 | $52.12 | $51.45 | $52.10 | $52.10 | 57,407 |
| 2020-11-25 | $52.20 | $53.85 | $51.09 | $51.88 | $51.88 | 143,687 |
| 2020-11-24 | $51.16 | $52.09 | $49.71 | $51.92 | $51.92 | 123,007 |
| 2020-11-23 | $49.23 | $50.60 | $48.91 | $50.16 | $50.16 | 91,600 |
| 2020-11-20 | $48.96 | $49.41 | $48.00 | $48.55 | $48.55 | 89,342 |
| 2020-11-19 | $48.82 | $49.47 | $48.09 | $49.41 | $49.41 | 56,833 |
| 2020-11-18 | $49.43 | $49.89 | $47.42 | $49.08 | $49.08 | 133,453 |
| 2020-11-17 | $48.05 | $50.16 | $47.19 | $49.89 | $49.89 | 141,889 |
| 2020-11-16 | $48.09 | $49.17 | $47.50 | $48.68 | $48.68 | 82,900 |
| 2020-11-13 | $46.22 | $47.60 | $46.22 | $47.25 | $47.25 | 99,711 |
| 2020-11-12 | $46.40 | $46.40 | $45.15 | $46.14 | $46.14 | 74,997 |
| 2020-11-11 | $48.87 | $49.85 | $46.06 | $46.57 | $46.57 | 116,110 |
| 2020-11-10 | $46.60 | $49.12 | $46.60 | $48.42 | $48.42 | 257,114 |
| 2020-11-09 | $46.00 | $48.26 | $45.90 | $45.90 | $45.90 | 240,554 |
| 2020-11-06 | $44.38 | $44.93 | $43.66 | $44.17 | $44.17 | 94,623 |
| 2020-11-05 | $43.54 | $44.88 | $43.54 | $44.38 | $44.38 | 87,836 |
| 2020-11-04 | $44.17 | $44.39 | $42.41 | $43.18 | $43.18 | 78,811 |
| 2020-11-03 | $44.67 | $45.07 | $44.25 | $44.83 | $44.83 | 163,253 |
| 2020-11-02 | $42.90 | $43.79 | $42.25 | $43.79 | $43.79 | 98,441 |
| 2020-10-30 | $43.18 | $43.70 | $42.32 | $42.75 | $42.75 | 72,754 |
| 2020-10-29 | $43.10 | $44.33 | $42.20 | $43.41 | $43.41 | 73,081 |
| 2020-10-28 | $43.00 | $43.89 | $42.02 | $42.02 | $42.02 | 98,643 |
| 2020-10-27 | $44.48 | $44.97 | $43.10 | $43.74 | $43.74 | 70,885 |
| 2020-10-26 | $44.99 | $45.67 | $43.93 | $44.54 | $44.54 | 177,649 |
| 2020-10-23 | $44.71 | $45.09 | $44.18 | $44.35 | $44.35 | 113,148 |
| 2020-10-22 | $44.44 | $44.70 | $43.76 | $44.32 | $44.32 | 54,042 |
| 2020-10-21 | $44.77 | $44.77 | $43.98 | $44.33 | $44.33 | 58,755 |
| 2020-10-20 | $44.58 | $46.71 | $43.92 | $44.44 | $44.44 | 103,764 |
| 2020-10-19 | $44.64 | $45.39 | $43.61 | $43.94 | $43.94 | 62,224 |
| 2020-10-16 | $45.29 | $45.85 | $44.47 | $44.54 | $44.54 | 124,078 |
| 2020-10-15 | $44.90 | $45.50 | $44.50 | $45.37 | $45.37 | 166,253 |
| 2020-10-14 | $44.81 | $45.82 | $44.76 | $45.24 | $45.24 | 114,038 |
| 2020-10-13 | $43.96 | $44.94 | $43.94 | $44.77 | $44.77 | 79,260 |
| 2020-10-12 | $42.99 | $44.31 | $42.84 | $44.22 | $44.22 | 92,118 |
| 2020-10-09 | $42.50 | $43.10 | $42.23 | $43.09 | $43.09 | 74,207 |
| 2020-10-08 | $42.00 | $42.96 | $41.47 | $42.31 | $42.31 | 51,257 |
| 2020-10-07 | $41.29 | $42.48 | $40.71 | $42.00 | $42.00 | 87,471 |
| 2020-10-06 | $40.45 | $41.84 | $40.06 | $40.53 | $40.53 | 100,543 |
| 2020-10-05 | $38.42 | $40.31 | $38.42 | $40.10 | $40.10 | 71,496 |
| 2020-10-02 | $36.45 | $38.54 | $35.19 | $38.19 | $38.19 | 64,561 |
| 2020-10-01 | $37.38 | $37.67 | $36.77 | $37.15 | $37.15 | 74,604 |
| 2020-09-30 | $37.73 | $38.07 | $36.98 | $37.18 | $37.18 | 72,621 |
| 2020-09-29 | $37.91 | $38.40 | $37.13 | $37.64 | $37.64 | 174,412 |
| 2020-09-28 | $36.44 | $38.03 | $36.44 | $37.80 | $37.80 | 81,915 |
| 2020-09-25 | $35.39 | $36.18 | $35.16 | $35.92 | $35.92 | 62,644 |
| 2020-09-24 | $35.74 | $35.99 | $34.84 | $35.39 | $35.39 | 79,086 |
| 2020-09-23 | $35.01 | $36.09 | $35.01 | $35.60 | $35.60 | 102,256 |
| 2020-09-22 | $34.36 | $35.19 | $34.11 | $35.06 | $35.06 | 46,057 |
| 2020-09-21 | $35.05 | $35.36 | $33.68 | $34.22 | $34.22 | 81,322 |
| 2020-09-18 | $36.54 | $36.69 | $35.05 | $35.84 | $35.84 | 235,265 |
| 2020-09-17 | $35.87 | $37.44 | $35.70 | $36.54 | $36.54 | 74,859 |
| 2020-09-16 | $35.35 | $36.57 | $35.35 | $36.34 | $36.34 | 68,802 |
| 2020-09-15 | $35.64 | $35.70 | $35.09 | $35.22 | $35.22 | 35,689 |
| 2020-09-14 | $35.90 | $36.96 | $34.80 | $35.46 | $35.46 | 52,947 |
| 2020-09-11 | $35.47 | $35.97 | $35.17 | $35.48 | $35.48 | 60,991 |
| 2020-09-10 | $36.52 | $36.52 | $34.91 | $35.30 | $35.30 | 66,107 |
| 2020-09-09 | $36.51 | $36.84 | $36.05 | $36.31 | $36.31 | 42,163 |
| 2020-09-08 | $37.24 | $37.24 | $36.04 | $36.04 | $36.04 | 54,715 |
| 2020-09-04 | $38.15 | $39.13 | $36.86 | $37.34 | $37.34 | 79,805 |
| 2020-09-03 | $39.36 | $39.36 | $37.42 | $37.57 | $37.57 | 47,656 |
| 2020-09-02 | $38.87 | $39.71 | $38.82 | $39.36 | $39.36 | 56,347 |
| 2020-09-01 | $38.55 | $39.02 | $38.22 | $38.93 | $38.93 | 63,724 |
| 2020-08-31 | $37.80 | $39.23 | $37.42 | $38.81 | $38.81 | 135,961 |
| 2020-08-28 | $38.08 | $38.14 | $37.35 | $37.90 | $37.90 | 62,525 |
| 2020-08-27 | $37.56 | $38.14 | $37.23 | $37.81 | $37.81 | 41,471 |
| 2020-08-26 | $37.79 | $37.79 | $36.94 | $37.37 | $37.37 | 62,235 |
| 2020-08-25 | $37.73 | $37.92 | $36.95 | $37.59 | $37.59 | 48,603 |
| 2020-08-24 | $37.53 | $37.79 | $36.91 | $37.52 | $37.52 | 58,128 |
| 2020-08-21 | $37.31 | $37.41 | $36.67 | $37.04 | $37.04 | 116,503 |
| 2020-08-20 | $37.23 | $37.78 | $37.13 | $37.49 | $37.49 | 35,665 |
| 2020-08-19 | $37.79 | $38.38 | $37.33 | $37.76 | $37.76 | 61,508 |
| 2020-08-18 | $39.00 | $39.00 | $37.43 | $37.63 | $37.63 | 56,074 |
| 2020-08-17 | $38.63 | $39.97 | $38.46 | $39.04 | $39.04 | 69,826 |
| 2020-08-14 | $38.30 | $38.80 | $37.80 | $38.46 | $38.46 | 58,868 |
| 2020-08-13 | $38.32 | $38.70 | $37.90 | $38.31 | $38.31 | 69,959 |
| 2020-08-12 | $39.32 | $39.86 | $38.33 | $38.69 | $38.69 | 44,758 |
| 2020-08-11 | $38.95 | $39.69 | $38.50 | $38.75 | $38.75 | 102,441 |
| 2020-08-10 | $38.16 | $39.94 | $38.16 | $38.87 | $38.87 | 140,522 |
| 2020-08-07 | $37.11 | $38.10 | $35.93 | $38.10 | $38.10 | 68,472 |
| 2020-08-06 | $37.03 | $37.69 | $36.92 | $37.08 | $37.08 | 78,565 |
| 2020-08-05 | $37.55 | $37.72 | $36.57 | $36.94 | $36.94 | 90,682 |
| 2020-08-04 | $37.59 | $37.85 | $36.81 | $36.96 | $36.96 | 110,885 |
| 2020-08-03 | $36.50 | $38.41 | $35.93 | $37.55 | $37.55 | 84,381 |
| 2020-07-31 | $38.00 | $38.00 | $35.75 | $36.67 | $36.67 | 145,676 |
| 2020-07-30 | $34.17 | $38.85 | $33.90 | $38.23 | $38.23 | 209,679 |
| 2020-07-29 | $32.41 | $33.79 | $32.41 | $33.50 | $33.50 | 75,368 |
| 2020-07-28 | $32.18 | $33.06 | $32.17 | $32.40 | $32.40 | 50,851 |
| 2020-07-27 | $31.79 | $32.82 | $31.27 | $32.45 | $32.45 | 64,139 |
| 2020-07-24 | $32.67 | $32.75 | $31.75 | $31.78 | $31.78 | 47,518 |
| 2020-07-23 | $32.68 | $33.13 | $32.32 | $32.67 | $32.67 | 110,820 |
| 2020-07-22 | $33.32 | $33.32 | $32.56 | $32.70 | $32.70 | 62,490 |
| 2020-07-21 | $32.90 | $33.45 | $32.90 | $33.23 | $33.23 | 35,996 |
| 2020-07-20 | $32.85 | $32.85 | $32.11 | $32.42 | $32.42 | 68,800 |
| 2020-07-17 | $32.40 | $33.26 | $32.35 | $33.09 | $33.09 | 64,900 |
| 2020-07-16 | $32.02 | $32.59 | $31.50 | $32.47 | $32.47 | 87,100 |
| 2020-07-15 | $31.26 | $32.30 | $30.84 | $32.11 | $32.11 | 96,100 |
| 2020-07-14 | $30.34 | $30.77 | $29.60 | $30.40 | $30.40 | 92,300 |
| 2020-07-13 | $30.21 | $30.91 | $29.74 | $30.17 | $30.17 | 68,300 |
| 2020-07-10 | $29.02 | $30.05 | $28.75 | $29.82 | $29.82 | 35,700 |
| 2020-07-09 | $29.80 | $29.89 | $28.54 | $28.85 | $28.85 | 73,700 |
| 2020-07-08 | $30.56 | $30.75 | $29.55 | $29.89 | $29.89 | 78,700 |
| 2020-07-07 | $31.51 | $31.75 | $30.26 | $30.72 | $30.72 | 103,000 |
| 2020-07-06 | $32.46 | $32.54 | $31.38 | $31.72 | $31.72 | 55,500 |
| 2020-07-02 | $32.10 | $32.82 | $31.71 | $32.12 | $32.12 | 103,600 |
| 2020-07-01 | $32.22 | $32.22 | $31.11 | $31.27 | $31.27 | 75,000 |
| 2020-06-30 | $31.18 | $31.98 | $31.06 | $31.91 | $31.91 | 100,400 |
| 2020-06-29 | $30.09 | $31.37 | $29.96 | $31.25 | $31.25 | 150,200 |
| 2020-06-26 | $29.26 | $29.83 | $28.60 | $29.47 | $29.47 | 236,347 |
| 2020-06-25 | $28.21 | $29.69 | $28.21 | $29.64 | $29.64 | 74,707 |
| 2020-06-24 | $28.87 | $29.13 | $28.37 | $28.56 | $28.56 | 90,306 |
| 2020-06-23 | $29.49 | $29.75 | $29.35 | $29.40 | $29.40 | 80,873 |
| 2020-06-22 | $29.43 | $29.43 | $28.43 | $28.99 | $28.99 | 71,653 |
| 2020-06-19 | $29.74 | $29.84 | $29.38 | $29.68 | $29.68 | 157,734 |
| 2020-06-18 | $28.96 | $29.71 | $28.87 | $29.36 | $29.36 | 48,626 |
| 2020-06-17 | $30.38 | $30.69 | $29.19 | $29.37 | $29.37 | 51,926 |
| 2020-06-16 | $29.98 | $30.82 | $29.61 | $30.23 | $30.23 | 81,285 |
| 2020-06-15 | $27.32 | $29.18 | $26.82 | $28.58 | $28.58 | 86,505 |
| 2020-06-12 | $29.27 | $29.30 | $27.46 | $28.28 | $28.28 | 66,539 |
| 2020-06-11 | $29.42 | $29.93 | $27.87 | $27.90 | $27.90 | 91,199 |
| 2020-06-10 | $32.03 | $32.03 | $30.97 | $31.09 | $31.09 | 117,306 |
| 2020-06-09 | $32.60 | $32.79 | $31.59 | $32.02 | $32.02 | 79,247 |
| 2020-06-08 | $33.24 | $33.86 | $33.11 | $33.29 | $33.29 | 98,873 |
| 2020-06-05 | $32.22 | $33.38 | $31.50 | $32.68 | $32.68 | 106,521 |
| 2020-06-04 | $30.26 | $31.23 | $29.75 | $30.92 | $30.92 | 92,539 |
| 2020-06-03 | $29.82 | $31.10 | $29.75 | $30.54 | $30.54 | 70,520 |
| 2020-06-02 | $28.60 | $29.72 | $28.10 | $29.57 | $29.57 | 59,434 |
| 2020-06-01 | $28.86 | $29.10 | $28.24 | $28.35 | $28.35 | 114,863 |
| 2020-05-29 | $27.88 | $29.33 | $27.88 | $28.81 | $28.81 | 109,234 |
| 2020-05-28 | $28.89 | $28.93 | $27.69 | $28.29 | $28.29 | 118,224 |
| 2020-05-27 | $28.79 | $28.88 | $27.46 | $28.58 | $28.58 | 122,753 |
| 2020-05-26 | $27.64 | $28.15 | $27.17 | $28.11 | $28.11 | 74,926 |
| 2020-05-22 | $26.45 | $26.58 | $25.93 | $26.55 | $26.55 | 39,683 |
| 2020-05-21 | $26.46 | $26.89 | $26.16 | $26.46 | $26.46 | 58,938 |
| 2020-05-20 | $26.29 | $26.99 | $26.12 | $26.57 | $26.57 | 106,552 |
| 2020-05-19 | $26.56 | $27.12 | $25.82 | $25.91 | $25.91 | 98,456 |
| 2020-05-18 | $25.10 | $27.02 | $24.72 | $26.86 | $26.86 | 98,660 |
| 2020-05-15 | $23.81 | $24.92 | $23.50 | $24.33 | $24.33 | 111,286 |
| 2020-05-14 | $23.83 | $24.62 | $22.80 | $24.07 | $24.07 | 99,181 |
| 2020-05-13 | $24.62 | $24.90 | $23.59 | $24.46 | $24.46 | 113,827 |
| 2020-05-12 | $26.25 | $26.55 | $24.75 | $24.81 | $24.81 | 118,083 |
| 2020-05-11 | $26.62 | $27.00 | $25.85 | $26.33 | $26.33 | 92,726 |
| 2020-05-08 | $26.81 | $27.46 | $26.45 | $27.10 | $27.10 | 110,411 |
| 2020-05-07 | $26.20 | $26.79 | $26.03 | $26.35 | $26.35 | 81,190 |
| 2020-05-06 | $26.99 | $26.99 | $25.77 | $25.88 | $25.88 | 100,515 |
| 2020-05-05 | $27.98 | $28.85 | $26.36 | $26.59 | $26.59 | 124,211 |
| 2020-05-04 | $26.98 | $28.41 | $26.51 | $27.37 | $27.37 | 97,265 |
| 2020-05-01 | $29.34 | $29.34 | $26.80 | $27.82 | $27.82 | 197,991 |
| 2020-04-30 | $28.64 | $32.97 | $27.51 | $30.00 | $30.00 | 373,193 |
| 2020-04-29 | $28.59 | $28.69 | $27.52 | $28.35 | $28.35 | 98,717 |
| 2020-04-28 | $27.36 | $28.07 | $27.06 | $27.76 | $27.76 | 100,001 |
| 2020-04-27 | $26.45 | $26.87 | $26.36 | $26.75 | $26.75 | 134,821 |
| 2020-04-24 | $25.51 | $26.63 | $25.00 | $26.29 | $26.29 | 162,988 |
| 2020-04-23 | $26.28 | $27.35 | $26.02 | $27.12 | $27.12 | 129,398 |
| 2020-04-22 | $26.62 | $27.23 | $25.65 | $25.74 | $25.74 | 110,681 |
| 2020-04-21 | $24.64 | $25.94 | $24.39 | $25.73 | $25.73 | 139,109 |
| 2020-04-20 | $25.82 | $26.37 | $24.53 | $24.65 | $24.65 | 195,739 |
| 2020-04-17 | $24.14 | $26.14 | $23.32 | $25.36 | $25.36 | 362,802 |
| 2020-04-16 | $24.54 | $24.54 | $22.22 | $23.12 | $23.12 | 115,297 |
| 2020-04-15 | $23.63 | $24.66 | $23.26 | $24.10 | $24.10 | 156,040 |
| 2020-04-14 | $25.63 | $26.40 | $24.25 | $25.02 | $25.02 | 66,752 |
| 2020-04-13 | $25.49 | $25.92 | $24.69 | $25.02 | $25.02 | 48,823 |
| 2020-04-09 | $24.63 | $26.17 | $24.35 | $25.82 | $25.82 | 69,658 |
| 2020-04-08 | $23.22 | $24.26 | $22.89 | $24.21 | $24.21 | 67,157 |
| 2020-04-07 | $24.03 | $24.36 | $22.46 | $22.67 | $22.67 | 62,072 |
| 2020-04-06 | $24.22 | $24.59 | $22.27 | $23.37 | $23.37 | 105,288 |
| 2020-04-03 | $22.04 | $24.24 | $20.72 | $22.64 | $22.64 | 114,408 |
| 2020-04-02 | $24.34 | $24.62 | $21.55 | $22.21 | $22.21 | 77,515 |
| 2020-04-01 | $25.96 | $25.96 | $23.49 | $24.44 | $24.44 | 99,776 |
| 2020-03-31 | $26.20 | $26.47 | $24.92 | $26.19 | $26.19 | 136,223 |
| 2020-03-30 | $24.17 | $26.45 | $24.17 | $25.81 | $25.81 | 197,251 |
| 2020-03-27 | $23.20 | $24.87 | $22.36 | $24.22 | $24.22 | 98,289 |
| 2020-03-26 | $22.88 | $24.63 | $22.88 | $24.38 | $24.38 | 90,106 |
| 2020-03-25 | $22.70 | $24.45 | $22.00 | $22.40 | $22.40 | 138,464 |
| 2020-03-24 | $21.39 | $23.80 | $20.66 | $22.32 | $22.32 | 91,790 |
| 2020-03-23 | $19.74 | $20.64 | $19.34 | $20.51 | $20.51 | 105,209 |
| 2020-03-20 | $19.44 | $20.56 | $18.04 | $19.59 | $19.59 | 165,555 |
| 2020-03-19 | $16.65 | $21.67 | $16.65 | $19.55 | $19.55 | 142,845 |
| 2020-03-18 | $18.92 | $19.52 | $16.33 | $16.64 | $16.64 | 116,241 |
| 2020-03-17 | $18.41 | $20.60 | $16.94 | $20.46 | $20.46 | 128,756 |
| 2020-03-16 | $20.13 | $21.00 | $18.25 | $18.31 | $18.31 | 118,348 |
| 2020-03-13 | $21.86 | $23.39 | $20.63 | $23.39 | $23.39 | 114,021 |
| 2020-03-12 | $24.15 | $24.15 | $20.06 | $20.26 | $20.26 | 129,834 |
| 2020-03-11 | $26.13 | $26.17 | $24.74 | $25.16 | $25.16 | 54,153 |
| 2020-03-10 | $27.76 | $27.76 | $25.76 | $26.85 | $26.85 | 79,545 |
| 2020-03-09 | $28.18 | $28.50 | $25.52 | $25.98 | $25.98 | 86,602 |
| 2020-03-06 | $29.72 | $30.72 | $27.89 | $29.08 | $29.08 | 79,050 |
| 2020-03-05 | $26.58 | $31.83 | $26.46 | $31.00 | $31.00 | 200,627 |
| 2020-03-04 | $26.79 | $27.10 | $26.16 | $26.34 | $26.34 | 74,297 |
| 2020-03-03 | $26.28 | $27.60 | $25.39 | $26.12 | $26.12 | 84,350 |
| 2020-03-02 | $25.82 | $26.45 | $25.27 | $26.26 | $26.26 | 89,315 |
| 2020-02-28 | $25.01 | $25.88 | $24.33 | $25.51 | $25.51 | 101,274 |
| 2020-02-27 | $26.70 | $26.98 | $25.64 | $25.64 | $25.64 | 84,562 |
| 2020-02-26 | $28.74 | $28.74 | $27.21 | $27.28 | $27.28 | 43,407 |
| 2020-02-25 | $29.81 | $29.88 | $28.40 | $28.50 | $28.50 | 107,278 |
| 2020-02-24 | $29.48 | $30.02 | $29.16 | $29.72 | $29.72 | 46,859 |
| 2020-02-21 | $30.68 | $30.97 | $30.18 | $30.59 | $30.59 | 37,845 |
| 2020-02-20 | $30.63 | $30.83 | $30.25 | $30.64 | $30.64 | 53,252 |
| 2020-02-19 | $30.33 | $30.90 | $30.07 | $30.67 | $30.67 | 41,038 |
| 2020-02-18 | $30.61 | $30.93 | $30.07 | $30.29 | $30.29 | 33,978 |
| 2020-02-14 | $30.86 | $31.05 | $30.29 | $30.62 | $30.62 | 29,640 |
| 2020-02-13 | $30.26 | $30.88 | $30.10 | $30.86 | $30.86 | 39,815 |
| 2020-02-12 | $30.33 | $30.53 | $29.61 | $30.37 | $30.37 | 50,325 |
| 2020-02-11 | $29.45 | $30.42 | $29.45 | $30.05 | $30.05 | 36,822 |
| 2020-02-10 | $28.92 | $29.27 | $28.80 | $29.27 | $29.27 | 39,859 |
| 2020-02-07 | $28.81 | $29.06 | $28.57 | $29.06 | $29.06 | 41,619 |
| 2020-02-06 | $30.31 | $30.31 | $28.84 | $28.97 | $28.97 | 47,489 |
| 2020-02-05 | $29.54 | $30.24 | $29.23 | $30.17 | $30.17 | 35,314 |
| 2020-02-04 | $29.33 | $29.43 | $28.95 | $29.21 | $29.21 | 59,459 |
| 2020-02-03 | $28.79 | $29.22 | $28.72 | $29.06 | $29.06 | 59,001 |
| 2020-01-31 | $29.99 | $29.99 | $28.69 | $28.72 | $28.72 | 59,385 |
| 2020-01-30 | $30.20 | $30.46 | $29.73 | $30.13 | $30.13 | 53,347 |
| 2020-01-29 | $31.47 | $31.79 | $30.35 | $30.49 | $30.49 | 58,886 |
| 2020-01-28 | $31.88 | $31.88 | $31.40 | $31.47 | $31.47 | 34,290 |
| 2020-01-27 | $31.50 | $32.02 | $30.98 | $31.71 | $31.71 | 49,856 |
| 2020-01-24 | $32.29 | $32.29 | $31.81 | $31.96 | $31.96 | 49,830 |
| 2020-01-23 | $32.39 | $32.55 | $31.85 | $32.30 | $32.30 | 99,393 |
| 2020-01-22 | $32.15 | $32.61 | $31.75 | $32.39 | $32.39 | 66,670 |
| 2020-01-21 | $31.87 | $32.30 | $31.59 | $31.97 | $31.97 | 44,313 |
| 2020-01-17 | $32.17 | $32.26 | $31.11 | $31.96 | $31.96 | 58,193 |
| 2020-01-16 | $31.64 | $32.20 | $31.56 | $32.09 | $32.09 | 32,415 |
| 2020-01-15 | $31.02 | $31.91 | $31.02 | $31.42 | $31.42 | 39,577 |
| 2020-01-14 | $31.03 | $31.76 | $30.96 | $31.09 | $31.09 | 41,424 |
| 2020-01-13 | $31.14 | $31.37 | $30.87 | $31.19 | $31.19 | 32,848 |
| 2020-01-10 | $31.36 | $31.61 | $31.00 | $31.22 | $31.22 | 47,041 |
| 2020-01-09 | $31.71 | $31.84 | $31.21 | $31.38 | $31.38 | 64,881 |
| 2020-01-08 | $31.82 | $31.88 | $31.47 | $31.50 | $31.50 | 29,410 |
| 2020-01-07 | $32.11 | $32.23 | $31.57 | $31.80 | $31.80 | 33,481 |
| 2020-01-06 | $32.39 | $32.54 | $32.00 | $32.35 | $32.35 | 48,969 |
| 2020-01-03 | $31.98 | $32.74 | $31.92 | $32.61 | $32.61 | 72,402 |
| 2020-01-02 | $32.85 | $32.85 | $32.00 | $32.43 | $32.43 | 45,699 |
| 2019-12-31 | $32.33 | $32.70 | $32.33 | $32.59 | $32.59 | 63,423 |
| 2019-12-30 | $32.28 | $32.51 | $31.86 | $32.42 | $32.42 | 60,648 |
| 2019-12-27 | $33.10 | $33.10 | $31.99 | $32.08 | $32.08 | 31,904 |
| 2019-12-26 | $33.77 | $33.77 | $32.79 | $32.99 | $32.99 | 49,415 |
| 2019-12-24 | $34.68 | $34.68 | $33.72 | $33.91 | $33.91 | 29,224 |
| 2019-12-23 | $33.93 | $34.80 | $33.36 | $34.68 | $34.68 | 65,764 |
| 2019-12-20 | $33.03 | $34.04 | $32.76 | $33.89 | $33.89 | 541,081 |
| 2019-12-19 | $32.93 | $33.02 | $32.55 | $32.95 | $32.95 | 154,693 |
| 2019-12-18 | $33.17 | $33.22 | $32.68 | $32.92 | $32.92 | 74,099 |
| 2019-12-17 | $33.46 | $33.46 | $32.67 | $33.23 | $33.23 | 117,488 |
| 2019-12-16 | $33.91 | $34.11 | $33.18 | $33.25 | $33.25 | 114,579 |
| 2019-12-13 | $33.56 | $34.11 | $33.26 | $33.70 | $33.70 | 100,873 |
| 2019-12-12 | $32.66 | $34.07 | $32.33 | $33.47 | $33.47 | 166,388 |
| 2019-12-11 | $33.32 | $33.58 | $32.45 | $32.63 | $32.63 | 153,022 |
| 2019-12-10 | $33.21 | $33.49 | $32.89 | $33.20 | $33.20 | 74,566 |
| 2019-12-09 | $33.57 | $33.71 | $33.18 | $33.23 | $33.23 | 103,450 |
| 2019-12-06 | $33.93 | $34.14 | $33.60 | $33.64 | $33.64 | 72,392 |
| 2019-12-05 | $33.88 | $34.25 | $33.36 | $33.60 | $33.60 | 61,065 |
| 2019-12-04 | $33.79 | $34.20 | $33.35 | $33.83 | $33.83 | 67,807 |
| 2019-12-03 | $33.15 | $33.59 | $32.82 | $33.49 | $33.49 | 117,337 |
| 2019-12-02 | $34.60 | $34.64 | $33.42 | $33.56 | $33.56 | 61,381 |
| 2019-11-29 | $34.31 | $34.61 | $34.06 | $34.36 | $34.36 | 29,151 |
| 2019-11-27 | $34.58 | $34.93 | $34.28 | $34.42 | $34.42 | 45,988 |
| 2019-11-26 | $34.38 | $34.64 | $34.05 | $34.43 | $34.43 | 105,335 |
| 2019-11-25 | $33.80 | $34.74 | $33.30 | $34.38 | $34.38 | 65,936 |
| 2019-11-22 | $33.59 | $33.89 | $33.21 | $33.64 | $33.64 | 40,509 |
| 2019-11-21 | $34.84 | $34.91 | $33.29 | $33.42 | $33.42 | 53,844 |
| 2019-11-20 | $34.13 | $34.83 | $33.73 | $34.60 | $34.60 | 86,583 |
| 2019-11-19 | $34.55 | $34.83 | $34.28 | $34.33 | $34.33 | 41,736 |
| 2019-11-18 | $34.47 | $34.67 | $34.05 | $34.34 | $34.34 | 43,809 |
| 2019-11-15 | $35.17 | $35.17 | $34.30 | $34.63 | $34.63 | 58,984 |
| 2019-11-14 | $34.99 | $35.26 | $34.70 | $34.84 | $34.84 | 86,369 |
| 2019-11-13 | $34.16 | $35.08 | $34.16 | $34.97 | $34.97 | 50,991 |
| 2019-11-12 | $33.69 | $34.79 | $33.65 | $34.39 | $34.39 | 73,407 |
| 2019-11-11 | $33.36 | $33.77 | $33.22 | $33.61 | $33.61 | 89,099 |
| 2019-11-08 | $33.83 | $33.83 | $33.12 | $33.56 | $33.56 | 76,904 |
| 2019-11-07 | $34.33 | $34.81 | $33.77 | $33.87 | $33.87 | 45,053 |
| 2019-11-06 | $34.89 | $34.89 | $33.19 | $33.82 | $33.82 | 58,436 |
| 2019-11-05 | $33.48 | $35.13 | $33.22 | $34.86 | $34.86 | 97,124 |
| 2019-11-04 | $34.39 | $34.96 | $30.58 | $33.10 | $33.10 | 229,637 |
| 2019-11-01 | $34.42 | $35.52 | $33.51 | $34.40 | $34.40 | 121,908 |
| 2019-10-31 | $35.60 | $35.68 | $34.18 | $34.41 | $34.41 | 94,673 |
| 2019-10-30 | $32.90 | $34.04 | $32.67 | $33.23 | $33.23 | 134,978 |
| 2019-10-29 | $32.60 | $33.20 | $32.33 | $32.86 | $32.86 | 64,337 |
| 2019-10-28 | $33.15 | $33.57 | $32.51 | $32.61 | $32.61 | 85,983 |
| 2019-10-25 | $32.63 | $33.24 | $32.57 | $33.09 | $33.09 | 30,335 |
| 2019-10-24 | $32.79 | $33.06 | $32.40 | $32.73 | $32.73 | 35,757 |
| 2019-10-23 | $32.92 | $33.19 | $32.63 | $32.80 | $32.80 | 39,378 |
| 2019-10-22 | $32.81 | $33.46 | $32.22 | $32.99 | $32.99 | 62,645 |
| 2019-10-21 | $32.21 | $32.67 | $32.11 | $32.57 | $32.57 | 70,850 |
| 2019-10-18 | $30.78 | $32.15 | $30.78 | $31.92 | $31.92 | 55,378 |
| 2019-10-17 | $30.34 | $31.00 | $30.34 | $30.94 | $30.94 | 95,710 |
| 2019-10-16 | $31.08 | $31.17 | $30.23 | $30.33 | $30.33 | 130,371 |
| 2019-10-15 | $31.13 | $31.46 | $30.18 | $31.15 | $31.15 | 90,970 |
| 2019-10-14 | $31.44 | $31.61 | $30.47 | $30.96 | $30.96 | 97,148 |
| 2019-10-11 | $31.97 | $32.86 | $31.61 | $31.68 | $31.68 | 65,889 |
| 2019-10-10 | $31.34 | $31.81 | $31.01 | $31.38 | $31.38 | 65,696 |
| 2019-10-09 | $31.28 | $31.54 | $31.01 | $31.36 | $31.36 | 49,873 |
| 2019-10-08 | $30.84 | $31.33 | $30.79 | $30.96 | $30.96 | 63,227 |
| 2019-10-07 | $30.25 | $31.38 | $30.00 | $31.23 | $31.23 | 52,867 |
| 2019-10-04 | $29.84 | $30.56 | $29.61 | $30.51 | $30.51 | 45,186 |
| 2019-10-03 | $29.88 | $30.07 | $29.39 | $29.73 | $29.73 | 49,187 |
| 2019-10-02 | $30.02 | $30.49 | $29.63 | $30.03 | $30.03 | 47,205 |
| 2019-10-01 | $31.40 | $31.76 | $30.21 | $30.35 | $30.35 | 49,481 |
| 2019-09-30 | $31.43 | $31.59 | $30.95 | $31.29 | $31.29 | 78,921 |
| 2019-09-27 | $32.90 | $32.90 | $31.40 | $31.53 | $31.53 | 64,902 |
| 2019-09-26 | $32.20 | $33.20 | $31.90 | $32.67 | $32.67 | 80,430 |
| 2019-09-25 | $31.98 | $32.53 | $31.27 | $32.24 | $32.24 | 45,783 |
| 2019-09-24 | $31.77 | $32.62 | $31.70 | $32.02 | $32.02 | 89,835 |
| 2019-09-23 | $32.09 | $32.33 | $31.65 | $31.83 | $31.83 | 39,841 |
| 2019-09-20 | $31.94 | $32.49 | $31.64 | $32.34 | $32.34 | 139,815 |
| 2019-09-19 | $32.42 | $32.85 | $31.93 | $31.95 | $31.95 | 68,008 |
| 2019-09-18 | $32.59 | $32.97 | $31.35 | $32.29 | $32.29 | 70,086 |
| 2019-09-17 | $33.59 | $33.59 | $32.39 | $32.44 | $32.44 | 44,417 |
| 2019-09-16 | $32.87 | $33.88 | $32.65 | $33.79 | $33.79 | 87,060 |
| 2019-09-13 | $32.08 | $33.37 | $32.04 | $33.08 | $33.08 | 117,297 |
| 2019-09-12 | $31.28 | $31.97 | $30.42 | $31.95 | $31.95 | 144,294 |
| 2019-09-11 | $30.88 | $33.00 | $30.55 | $31.21 | $31.21 | 74,292 |
| 2019-09-10 | $28.62 | $29.69 | $28.53 | $29.48 | $29.48 | 79,168 |
| 2019-09-09 | $28.06 | $28.87 | $27.91 | $28.74 | $28.74 | 82,724 |
| 2019-09-06 | $28.46 | $28.46 | $27.64 | $27.97 | $27.97 | 38,559 |
| 2019-09-05 | $27.84 | $28.56 | $27.82 | $28.22 | $28.22 | 68,442 |
| 2019-09-04 | $28.07 | $28.07 | $27.36 | $27.44 | $27.44 | 60,392 |
| 2019-09-03 | $28.35 | $28.63 | $27.53 | $27.76 | $27.76 | 60,227 |
| 2019-08-30 | $28.24 | $29.07 | $28.21 | $28.67 | $28.67 | 55,117 |
| 2019-08-29 | $28.12 | $28.51 | $27.81 | $28.03 | $28.03 | 100,440 |
| 2019-08-28 | $26.99 | $28.23 | $26.99 | $27.77 | $27.77 | 50,935 |
| 2019-08-27 | $27.91 | $27.91 | $27.04 | $27.13 | $27.13 | 50,829 |
| 2019-08-26 | $27.83 | $27.88 | $27.20 | $27.79 | $27.79 | 40,717 |
| 2019-08-23 | $28.27 | $28.28 | $27.38 | $27.46 | $27.46 | 59,097 |
| 2019-08-22 | $28.78 | $29.01 | $28.14 | $28.42 | $28.42 | 24,907 |
| 2019-08-21 | $28.67 | $29.17 | $28.20 | $28.61 | $28.61 | 63,827 |
| 2019-08-20 | $28.66 | $28.99 | $28.18 | $28.27 | $28.27 | 43,746 |
| 2019-08-19 | $28.91 | $29.22 | $28.72 | $28.80 | $28.80 | 51,774 |
| 2019-08-16 | $28.32 | $28.98 | $28.12 | $28.50 | $28.50 | 59,759 |
| 2019-08-15 | $28.07 | $28.40 | $27.86 | $28.28 | $28.28 | 51,362 |
| 2019-08-14 | $28.14 | $28.17 | $27.59 | $28.00 | $28.00 | 86,672 |
| 2019-08-13 | $27.96 | $28.97 | $27.96 | $28.75 | $28.75 | 62,855 |
| 2019-08-12 | $28.27 | $28.40 | $28.10 | $28.12 | $28.12 | 43,884 |
| 2019-08-09 | $29.28 | $29.47 | $28.37 | $28.47 | $28.47 | 73,808 |
| 2019-08-08 | $28.76 | $29.56 | $28.76 | $29.16 | $29.16 | 65,030 |
| 2019-08-07 | $29.02 | $29.25 | $27.79 | $28.50 | $28.50 | 148,989 |
| 2019-08-06 | $29.83 | $29.87 | $28.96 | $29.36 | $29.36 | 57,614 |
| 2019-08-05 | $30.70 | $31.43 | $29.55 | $29.62 | $29.62 | 89,958 |
| 2019-08-02 | $31.75 | $31.98 | $31.02 | $31.50 | $31.50 | 80,490 |
| 2019-08-01 | $33.15 | $33.86 | $29.95 | $31.75 | $31.75 | 228,411 |
| 2019-07-31 | $37.61 | $38.14 | $35.91 | $36.12 | $36.12 | 129,538 |
| 2019-07-30 | $36.77 | $38.00 | $36.58 | $37.66 | $37.66 | 85,002 |
| 2019-07-29 | $36.99 | $37.48 | $36.72 | $37.14 | $37.14 | 40,246 |
| 2019-07-26 | $36.80 | $37.53 | $36.44 | $37.19 | $37.19 | 35,451 |
| 2019-07-25 | $37.43 | $37.70 | $36.85 | $36.85 | $36.85 | 24,655 |
| 2019-07-24 | $36.69 | $37.79 | $36.18 | $37.56 | $37.56 | 59,516 |
| 2019-07-23 | $36.43 | $36.96 | $36.37 | $36.60 | $36.60 | 19,257 |
| 2019-07-22 | $36.49 | $37.04 | $35.13 | $36.27 | $36.27 | 53,131 |
| 2019-07-19 | $36.39 | $36.96 | $36.18 | $36.29 | $36.29 | 55,097 |
| 2019-07-18 | $36.23 | $36.60 | $36.02 | $36.30 | $36.30 | 33,874 |
| 2019-07-17 | $36.71 | $36.71 | $36.15 | $36.29 | $36.29 | 38,289 |
| 2019-07-16 | $37.02 | $37.46 | $36.59 | $36.68 | $36.68 | 75,483 |
| 2019-07-15 | $37.06 | $37.06 | $36.18 | $36.63 | $36.63 | 32,587 |
| 2019-07-12 | $36.68 | $37.61 | $36.55 | $37.14 | $37.14 | 49,850 |
| 2019-07-11 | $36.37 | $36.74 | $35.96 | $36.73 | $36.73 | 34,198 |
| 2019-07-10 | $36.90 | $37.16 | $36.26 | $36.42 | $36.42 | 30,077 |
| 2019-07-09 | $36.83 | $36.94 | $36.14 | $36.76 | $36.76 | 43,438 |
| 2019-07-08 | $37.15 | $37.45 | $36.84 | $37.11 | $37.11 | 40,692 |
| 2019-07-05 | $36.66 | $37.39 | $36.31 | $37.26 | $37.26 | 24,365 |
| 2019-07-03 | $36.89 | $37.11 | $36.56 | $36.87 | $36.87 | 16,776 |
| 2019-07-02 | $37.17 | $37.17 | $36.36 | $36.82 | $36.82 | 35,819 |
| 2019-07-01 | $37.74 | $37.74 | $36.97 | $37.16 | $37.16 | 63,808 |
| 2019-06-28 | $36.74 | $37.77 | $36.74 | $37.35 | $37.35 | 118,154 |
| 2019-06-27 | $35.54 | $36.74 | $35.50 | $36.64 | $36.64 | 79,252 |
| 2019-06-26 | $35.50 | $36.19 | $35.32 | $35.54 | $35.54 | 86,165 |
| 2019-06-25 | $35.21 | $36.12 | $35.05 | $35.43 | $35.43 | 59,204 |
| 2019-06-24 | $36.24 | $36.24 | $34.99 | $35.22 | $35.22 | 53,006 |
| 2019-06-21 | $36.41 | $36.95 | $36.03 | $36.24 | $36.24 | 170,732 |
| 2019-06-20 | $35.65 | $36.68 | $35.65 | $36.67 | $36.67 | 48,944 |
| 2019-06-19 | $34.76 | $35.44 | $34.44 | $35.44 | $35.44 | 38,033 |
| 2019-06-18 | $33.80 | $35.20 | $33.80 | $34.77 | $34.77 | 45,126 |
| 2019-06-17 | $33.73 | $33.95 | $33.51 | $33.60 | $33.60 | 33,406 |
| 2019-06-14 | $33.60 | $33.98 | $33.36 | $33.69 | $33.69 | 19,142 |
| 2019-06-13 | $33.30 | $33.87 | $33.18 | $33.61 | $33.61 | 54,382 |
| 2019-06-12 | $33.46 | $33.55 | $32.76 | $33.17 | $33.17 | 17,972 |
| 2019-06-11 | $34.07 | $34.21 | $33.36 | $33.46 | $33.46 | 105,343 |
| 2019-06-10 | $33.63 | $34.81 | $33.41 | $33.72 | $33.72 | 73,757 |
| 2019-06-07 | $33.12 | $34.04 | $33.12 | $33.50 | $33.50 | 76,993 |
| 2019-06-06 | $33.34 | $33.34 | $32.54 | $33.02 | $33.02 | 27,850 |
| 2019-06-05 | $33.62 | $33.92 | $32.87 | $33.34 | $33.34 | 30,249 |
| 2019-06-04 | $32.54 | $33.66 | $32.37 | $33.62 | $33.62 | 41,710 |
| 2019-06-03 | $32.28 | $32.83 | $31.93 | $32.07 | $32.07 | 103,237 |
| 2019-05-31 | $32.57 | $32.62 | $32.00 | $32.29 | $32.29 | 62,698 |
| 2019-05-30 | $33.41 | $33.70 | $32.79 | $32.97 | $32.97 | 67,662 |
| 2019-05-29 | $32.94 | $33.46 | $32.55 | $33.31 | $33.31 | 115,488 |
| 2019-05-28 | $32.64 | $33.19 | $32.35 | $33.08 | $33.08 | 54,103 |
| 2019-05-24 | $33.10 | $33.38 | $32.40 | $32.62 | $32.62 | 39,567 |
| 2019-05-23 | $33.62 | $33.62 | $32.43 | $32.99 | $32.99 | 42,896 |
| 2019-05-22 | $34.04 | $34.33 | $33.53 | $34.04 | $34.04 | 41,308 |
| 2019-05-21 | $33.46 | $34.40 | $33.32 | $34.15 | $34.15 | 95,043 |
| 2019-05-20 | $33.31 | $33.52 | $33.09 | $33.33 | $33.33 | 21,491 |
| 2019-05-17 | $33.82 | $34.12 | $33.44 | $33.59 | $33.59 | 48,688 |
| 2019-05-16 | $33.16 | $34.79 | $32.93 | $34.21 | $34.21 | 72,251 |
| 2019-05-15 | $31.89 | $32.20 | $31.42 | $32.02 | $32.02 | 36,661 |
| 2019-05-14 | $32.52 | $32.52 | $32.03 | $32.19 | $32.19 | 39,280 |
| 2019-05-13 | $32.82 | $33.04 | $32.15 | $32.38 | $32.38 | 43,827 |
| 2019-05-10 | $33.30 | $33.63 | $32.75 | $33.54 | $33.54 | 38,709 |
| 2019-05-09 | $33.47 | $33.83 | $32.91 | $33.50 | $33.50 | 50,468 |
| 2019-05-08 | $33.95 | $34.41 | $33.26 | $33.65 | $33.65 | 44,927 |
| 2019-05-07 | $34.64 | $34.68 | $33.63 | $33.95 | $33.95 | 53,700 |
| 2019-05-06 | $34.84 | $35.15 | $34.59 | $35.03 | $35.03 | 58,114 |
| 2019-05-03 | $36.07 | $36.24 | $35.11 | $35.50 | $35.50 | 78,407 |
| 2019-05-02 | $36.06 | $37.49 | $35.18 | $36.06 | $36.06 | 100,893 |
| 2019-05-01 | $36.32 | $36.32 | $35.27 | $35.61 | $35.61 | 183,141 |
| 2019-04-30 | $36.15 | $36.27 | $35.59 | $36.15 | $36.15 | 116,110 |
| 2019-04-29 | $36.30 | $36.50 | $35.93 | $36.23 | $36.23 | 49,894 |
| 2019-04-26 | $36.32 | $36.45 | $35.73 | $36.32 | $36.32 | 45,513 |
| 2019-04-25 | $37.04 | $37.05 | $35.87 | $36.34 | $36.34 | 27,766 |
| 2019-04-24 | $37.09 | $37.33 | $36.78 | $37.21 | $37.21 | 60,225 |
| 2019-04-23 | $36.87 | $37.16 | $36.42 | $37.09 | $37.09 | 52,392 |
| 2019-04-22 | $36.82 | $37.17 | $36.31 | $36.71 | $36.71 | 48,040 |
| 2019-04-18 | $36.82 | $37.31 | $36.51 | $36.88 | $36.88 | 123,049 |
| 2019-04-17 | $36.77 | $36.93 | $36.37 | $36.77 | $36.77 | 54,833 |
| 2019-04-16 | $36.51 | $36.88 | $36.51 | $36.67 | $36.67 | 54,972 |
| 2019-04-15 | $36.30 | $36.67 | $36.22 | $36.41 | $36.41 | 21,415 |
| 2019-04-12 | $36.68 | $36.95 | $36.05 | $36.29 | $36.29 | 95,651 |
| 2019-04-11 | $36.25 | $36.62 | $36.14 | $36.44 | $36.44 | 32,996 |
| 2019-04-10 | $35.68 | $36.34 | $35.42 | $36.30 | $36.30 | 59,071 |
| 2019-04-09 | $35.86 | $35.90 | $35.35 | $35.64 | $35.64 | 53,225 |
| 2019-04-08 | $36.16 | $36.57 | $35.80 | $36.06 | $36.06 | 59,513 |
| 2019-04-05 | $36.43 | $36.80 | $36.25 | $36.33 | $36.33 | 59,893 |
| 2019-04-04 | $35.68 | $36.47 | $35.44 | $36.44 | $36.44 | 48,406 |
| 2019-04-03 | $35.75 | $36.06 | $35.49 | $35.67 | $35.67 | 50,980 |
| 2019-04-02 | $35.29 | $35.59 | $35.05 | $35.50 | $35.50 | 54,240 |
| 2019-04-01 | $34.80 | $35.54 | $34.71 | $35.42 | $35.42 | 103,403 |
| 2019-03-29 | $35.06 | $35.46 | $34.42 | $34.63 | $34.63 | 144,316 |
| 2019-03-28 | $34.13 | $34.85 | $33.90 | $34.79 | $34.79 | 85,537 |
| 2019-03-27 | $34.28 | $34.38 | $33.68 | $34.04 | $34.04 | 38,819 |
| 2019-03-26 | $34.66 | $34.98 | $34.13 | $34.35 | $34.35 | 47,668 |
| 2019-03-25 | $33.72 | $34.77 | $33.23 | $34.50 | $34.50 | 73,959 |
| 2019-03-22 | $35.21 | $35.21 | $33.64 | $33.67 | $33.67 | 57,773 |
| 2019-03-21 | $35.44 | $35.89 | $35.25 | $35.34 | $35.34 | 82,306 |
| 2019-03-20 | $35.55 | $36.00 | $34.85 | $35.46 | $35.46 | 64,504 |
| 2019-03-19 | $36.31 | $36.31 | $35.44 | $35.54 | $35.54 | 65,674 |
| 2019-03-18 | $36.52 | $36.85 | $35.98 | $36.27 | $36.27 | 121,482 |
| 2019-03-15 | $35.94 | $36.89 | $35.80 | $36.50 | $36.50 | 201,976 |
| 2019-03-14 | $36.06 | $36.20 | $35.32 | $35.91 | $35.91 | 78,089 |
| 2019-03-13 | $36.00 | $36.93 | $35.70 | $36.08 | $36.08 | 146,204 |
| 2019-03-12 | $37.57 | $37.71 | $36.00 | $36.15 | $36.15 | 53,878 |
| 2019-03-11 | $35.76 | $37.73 | $35.19 | $37.35 | $37.35 | 83,242 |
| 2019-03-08 | $34.84 | $35.57 | $34.55 | $35.39 | $35.39 | 300,622 |
| 2019-03-07 | $37.18 | $37.42 | $32.86 | $34.91 | $34.91 | 506,764 |
| 2019-03-06 | $32.78 | $32.78 | $30.90 | $30.98 | $30.98 | 62,726 |
| 2019-03-05 | $32.89 | $33.00 | $32.12 | $32.59 | $32.59 | 34,948 |
| 2019-03-04 | $33.47 | $34.90 | $32.57 | $32.82 | $32.82 | 46,166 |
| 2019-03-01 | $33.77 | $33.98 | $32.54 | $33.27 | $33.27 | 61,683 |
| 2019-02-28 | $33.58 | $34.42 | $32.62 | $33.54 | $33.54 | 65,229 |
| 2019-02-27 | $33.66 | $34.03 | $32.86 | $33.63 | $33.63 | 36,301 |
| 2019-02-26 | $35.08 | $35.32 | $33.84 | $33.90 | $33.90 | 47,829 |
| 2019-02-25 | $34.80 | $35.30 | $34.56 | $35.07 | $35.07 | 41,519 |
| 2019-02-22 | $34.66 | $35.13 | $34.48 | $34.58 | $34.58 | 20,445 |
| 2019-02-21 | $34.97 | $35.05 | $34.14 | $34.66 | $34.66 | 34,021 |
| 2019-02-20 | $33.85 | $35.24 | $33.85 | $35.07 | $35.07 | 58,992 |
| 2019-02-19 | $34.09 | $34.57 | $33.63 | $33.68 | $33.68 | 92,312 |
| 2019-02-15 | $33.66 | $34.46 | $32.87 | $34.15 | $34.15 | 50,217 |
| 2019-02-14 | $33.35 | $34.24 | $33.18 | $33.45 | $33.45 | 80,823 |
| 2019-02-13 | $32.40 | $33.85 | $32.35 | $33.51 | $33.51 | 52,770 |
| 2019-02-12 | $31.07 | $32.45 | $31.07 | $32.45 | $32.45 | 34,042 |
| 2019-02-11 | $30.20 | $30.88 | $30.10 | $30.88 | $30.88 | 25,493 |
| 2019-02-08 | $29.55 | $30.34 | $29.40 | $30.29 | $30.29 | 23,389 |
| 2019-02-07 | $30.46 | $30.46 | $29.53 | $29.72 | $29.72 | 14,437 |
| 2019-02-06 | $30.60 | $30.75 | $30.22 | $30.67 | $30.67 | 17,352 |
| 2019-02-05 | $30.42 | $30.60 | $29.76 | $30.49 | $30.49 | 19,773 |
| 2019-02-04 | $30.17 | $30.63 | $29.53 | $30.63 | $30.63 | 34,493 |
| 2019-02-01 | $30.47 | $30.63 | $29.85 | $30.23 | $30.23 | 18,167 |
| 2019-01-31 | $30.31 | $30.75 | $30.13 | $30.47 | $30.47 | 30,925 |
| 2019-01-30 | $30.30 | $30.44 | $28.89 | $30.26 | $30.26 | 30,910 |
| 2019-01-29 | $30.19 | $30.66 | $29.92 | $30.15 | $30.15 | 18,654 |
| 2019-01-28 | $30.37 | $31.27 | $30.19 | $30.19 | $30.19 | 28,601 |
| 2019-01-25 | $30.78 | $31.06 | $30.53 | $30.62 | $30.62 | 16,053 |
| 2019-01-24 | $30.49 | $30.75 | $30.30 | $30.52 | $30.52 | 17,899 |
| 2019-01-23 | $30.80 | $31.35 | $29.61 | $30.53 | $30.53 | 30,822 |
| 2019-01-22 | $30.97 | $31.15 | $30.26 | $30.67 | $30.67 | 37,151 |
| 2019-01-18 | $30.81 | $32.11 | $30.81 | $31.03 | $31.03 | 57,361 |
| 2019-01-17 | $30.25 | $30.95 | $30.18 | $30.72 | $30.72 | 51,144 |
| 2019-01-16 | $30.36 | $30.61 | $29.95 | $30.40 | $30.40 | 56,776 |
| 2019-01-15 | $30.24 | $30.59 | $29.78 | $30.36 | $30.36 | 33,233 |
| 2019-01-14 | $30.83 | $30.99 | $30.23 | $30.23 | $30.23 | 67,548 |
| 2019-01-11 | $30.45 | $30.98 | $30.27 | $30.96 | $30.96 | 34,870 |
| 2019-01-10 | $30.25 | $30.62 | $30.08 | $30.60 | $30.60 | 55,940 |
| 2019-01-09 | $30.48 | $31.34 | $30.16 | $30.30 | $30.30 | 40,362 |
| 2019-01-08 | $30.53 | $30.72 | $29.73 | $30.27 | $30.27 | 82,164 |
| 2019-01-07 | $29.02 | $30.28 | $28.82 | $30.20 | $30.20 | 97,852 |
| 2019-01-04 | $28.35 | $29.61 | $28.35 | $29.20 | $29.20 | 50,242 |
| 2019-01-03 | $28.37 | $28.96 | $27.78 | $28.01 | $28.01 | 49,493 |
| 2019-01-02 | $27.78 | $28.53 | $27.70 | $28.38 | $28.38 | 54,843 |
| 2018-12-31 | $27.68 | $28.20 | $27.27 | $28.17 | $28.17 | 60,696 |
| 2018-12-28 | $27.49 | $27.97 | $27.00 | $27.67 | $27.67 | 54,684 |
| 2018-12-27 | $27.29 | $28.01 | $26.24 | $27.54 | $27.54 | 54,007 |
| 2018-12-26 | $26.87 | $27.74 | $26.56 | $27.68 | $27.68 | 59,662 |
| 2018-12-24 | $26.79 | $27.46 | $26.48 | $26.68 | $26.68 | 36,774 |
| 2018-12-21 | $26.94 | $27.28 | $26.56 | $26.82 | $26.82 | 170,395 |
| 2018-12-20 | $27.10 | $27.90 | $26.59 | $26.84 | $26.84 | 55,831 |
| 2018-12-19 | $28.22 | $28.58 | $26.94 | $27.19 | $27.19 | 61,786 |
| 2018-12-18 | $28.45 | $29.20 | $28.16 | $28.18 | $28.18 | 60,165 |
| 2018-12-17 | $27.89 | $28.90 | $27.18 | $28.23 | $28.23 | 76,617 |
| 2018-12-14 | $28.15 | $28.45 | $27.73 | $27.88 | $27.88 | 35,475 |
| 2018-12-13 | $29.10 | $29.23 | $28.04 | $28.42 | $28.42 | 59,617 |
| 2018-12-12 | $28.32 | $29.50 | $28.32 | $28.96 | $28.96 | 62,243 |
| 2018-12-11 | $28.97 | $29.10 | $27.97 | $28.04 | $28.04 | 43,281 |
| 2018-12-10 | $28.43 | $28.81 | $27.85 | $28.53 | $28.53 | 43,649 |
| 2018-12-07 | $29.38 | $29.59 | $28.26 | $28.42 | $28.42 | 46,240 |
| 2018-12-06 | $28.74 | $29.27 | $28.28 | $29.23 | $29.23 | 102,410 |
| 2018-12-04 | $30.58 | $30.95 | $28.81 | $29.08 | $29.08 | 94,347 |
| 2018-12-03 | $31.71 | $31.80 | $30.15 | $30.72 | $30.72 | 54,653 |
| 2018-11-30 | $30.80 | $31.51 | $30.77 | $31.30 | $31.30 | 71,698 |
| 2018-11-29 | $30.99 | $31.58 | $30.54 | $30.79 | $30.79 | 62,179 |
| 2018-11-28 | $29.89 | $31.18 | $29.73 | $30.99 | $30.99 | 58,927 |
| 2018-11-27 | $29.98 | $30.17 | $29.29 | $29.88 | $29.88 | 55,399 |
| 2018-11-26 | $30.36 | $31.71 | $29.92 | $29.96 | $29.96 | 45,328 |
| 2018-11-23 | $30.11 | $30.79 | $30.05 | $30.09 | $30.09 | 38,298 |
| 2018-11-21 | $29.91 | $31.04 | $29.46 | $30.37 | $30.37 | 82,532 |
| 2018-11-20 | $29.81 | $30.15 | $29.29 | $29.64 | $29.64 | 131,808 |
| 2018-11-19 | $30.60 | $30.96 | $29.95 | $30.04 | $30.04 | 89,558 |
| 2018-11-16 | $30.30 | $30.83 | $30.11 | $30.70 | $30.70 | 86,819 |
| 2018-11-15 | $30.21 | $30.82 | $30.01 | $30.45 | $30.45 | 136,031 |
| 2018-11-14 | $31.05 | $31.58 | $30.16 | $30.45 | $30.45 | 71,432 |
| 2018-11-13 | $31.52 | $31.92 | $30.46 | $30.88 | $30.88 | 120,002 |
| 2018-11-12 | $32.54 | $32.54 | $31.46 | $31.60 | $31.60 | 54,570 |
| 2018-11-09 | $33.67 | $33.67 | $32.25 | $32.55 | $32.55 | 70,767 |
| 2018-11-08 | $34.26 | $34.45 | $32.06 | $33.87 | $33.87 | 71,997 |
| 2018-11-07 | $34.17 | $34.99 | $33.53 | $34.19 | $34.19 | 87,868 |
| 2018-11-06 | $34.06 | $34.64 | $33.80 | $34.18 | $34.18 | 115,087 |
| 2018-11-05 | $33.05 | $34.29 | $32.59 | $34.16 | $34.16 | 82,978 |
| 2018-11-02 | $33.65 | $34.72 | $32.87 | $33.12 | $33.12 | 64,091 |
| 2018-11-01 | $32.21 | $34.55 | $31.80 | $33.76 | $33.76 | 74,829 |
| 2018-10-31 | $34.45 | $34.45 | $32.95 | $33.39 | $33.39 | 83,887 |
| 2018-10-30 | $32.81 | $34.16 | $32.79 | $34.03 | $34.03 | 53,365 |
| 2018-10-29 | $32.73 | $33.61 | $32.57 | $32.82 | $32.82 | 88,368 |
| 2018-10-26 | $31.60 | $32.83 | $31.07 | $32.25 | $32.25 | 49,552 |
| 2018-10-25 | $30.95 | $32.19 | $30.95 | $31.99 | $31.99 | 44,680 |
| 2018-10-24 | $32.25 | $32.25 | $30.66 | $30.74 | $30.74 | 49,809 |
| 2018-10-23 | $32.47 | $32.65 | $32.14 | $32.26 | $32.26 | 31,746 |
| 2018-10-22 | $32.87 | $33.40 | $32.42 | $32.80 | $32.80 | 58,127 |
| 2018-10-19 | $32.46 | $32.98 | $32.39 | $32.70 | $32.70 | 55,985 |
| 2018-10-18 | $32.29 | $32.52 | $32.00 | $32.40 | $32.40 | 64,310 |
| 2018-10-17 | $33.22 | $33.22 | $32.02 | $32.44 | $32.44 | 78,316 |
| 2018-10-16 | $32.28 | $33.37 | $31.96 | $33.32 | $33.32 | 48,691 |
| 2018-10-15 | $31.97 | $32.48 | $31.64 | $32.11 | $32.11 | 54,325 |
| 2018-10-12 | $33.13 | $33.13 | $31.74 | $31.98 | $31.98 | 47,336 |
| 2018-10-11 | $33.30 | $33.72 | $32.61 | $32.61 | $32.61 | 87,084 |
| 2018-10-10 | $33.71 | $33.81 | $33.30 | $33.42 | $33.42 | 111,473 |
| 2018-10-09 | $33.31 | $34.26 | $32.78 | $33.77 | $33.77 | 117,763 |
| 2018-10-08 | $32.73 | $33.55 | $32.68 | $33.45 | $33.45 | 45,764 |
| 2018-10-05 | $32.77 | $32.95 | $32.35 | $32.83 | $32.83 | 58,314 |
| 2018-10-04 | $32.89 | $32.94 | $32.53 | $32.68 | $32.68 | 59,767 |
| 2018-10-03 | $32.78 | $33.11 | $32.18 | $33.00 | $33.00 | 75,215 |
| 2018-10-02 | $32.45 | $32.89 | $32.35 | $32.77 | $32.77 | 46,128 |
| 2018-10-01 | $32.88 | $32.88 | $32.37 | $32.46 | $32.46 | 96,293 |
| 2018-09-28 | $31.97 | $32.81 | $31.97 | $32.64 | $32.64 | 76,453 |
| 2018-09-27 | $31.61 | $32.25 | $31.61 | $32.05 | $32.05 | 46,099 |
| 2018-09-26 | $31.74 | $31.99 | $31.51 | $31.62 | $31.62 | 44,863 |
| 2018-09-25 | $32.01 | $32.29 | $31.72 | $31.76 | $31.76 | 38,426 |
| 2018-09-24 | $32.71 | $32.71 | $31.71 | $31.91 | $31.91 | 52,818 |
| 2018-09-21 | $32.40 | $33.08 | $32.15 | $32.76 | $32.76 | 290,231 |
| 2018-09-20 | $31.65 | $32.52 | $31.52 | $32.46 | $32.46 | 56,134 |
| 2018-09-19 | $31.77 | $31.93 | $31.37 | $31.52 | $31.52 | 102,205 |
| 2018-09-18 | $32.13 | $32.27 | $31.68 | $31.74 | $31.74 | 52,585 |
| 2018-09-17 | $32.49 | $32.70 | $31.47 | $32.03 | $32.03 | 81,590 |
| 2018-09-14 | $32.31 | $32.84 | $31.95 | $32.46 | $32.46 | 55,030 |
| 2018-09-13 | $33.29 | $33.52 | $32.26 | $32.32 | $32.32 | 26,526 |
| 2018-09-12 | $32.98 | $33.29 | $32.77 | $33.11 | $33.11 | 99,447 |
| 2018-09-11 | $33.32 | $33.50 | $32.97 | $33.01 | $33.01 | 104,819 |
| 2018-09-10 | $33.33 | $33.64 | $32.91 | $33.33 | $33.33 | 71,626 |
| 2018-09-07 | $33.88 | $34.07 | $33.10 | $33.21 | $33.21 | 55,946 |
| 2018-09-06 | $34.59 | $34.59 | $33.91 | $33.95 | $33.95 | 48,444 |
| 2018-09-05 | $34.64 | $34.78 | $34.15 | $34.54 | $34.54 | 78,758 |
| 2018-09-04 | $34.74 | $34.75 | $34.09 | $34.64 | $34.64 | 80,926 |
| 2018-08-31 | $34.61 | $34.95 | $34.33 | $34.77 | $34.77 | 71,567 |
| 2018-08-30 | $35.08 | $35.20 | $34.52 | $34.70 | $34.70 | 53,037 |
| 2018-08-29 | $34.73 | $35.25 | $34.34 | $35.17 | $35.17 | 79,480 |
| 2018-08-28 | $34.68 | $34.94 | $34.32 | $34.76 | $34.76 | 106,676 |
| 2018-08-27 | $35.11 | $35.95 | $34.58 | $34.69 | $34.69 | 54,796 |
| 2018-08-24 | $35.14 | $35.86 | $34.75 | $35.06 | $35.06 | 96,001 |
| 2018-08-23 | $34.77 | $35.43 | $34.48 | $35.12 | $35.12 | 57,941 |
| 2018-08-22 | $34.69 | $35.21 | $34.25 | $34.78 | $34.78 | 111,552 |
| 2018-08-21 | $34.80 | $35.24 | $34.63 | $34.71 | $34.71 | 62,286 |
| 2018-08-20 | $34.90 | $35.12 | $34.32 | $34.81 | $34.81 | 43,598 |
| 2018-08-17 | $34.09 | $34.91 | $33.79 | $34.80 | $34.80 | 81,330 |
| 2018-08-16 | $34.07 | $34.53 | $33.57 | $34.18 | $34.18 | 118,076 |
| 2018-08-15 | $34.71 | $35.13 | $33.85 | $33.88 | $33.88 | 69,013 |
| 2018-08-14 | $34.81 | $35.86 | $34.81 | $35.08 | $35.08 | 72,896 |
| 2018-08-13 | $35.81 | $36.10 | $34.66 | $34.72 | $34.72 | 100,878 |
| 2018-08-10 | $35.91 | $36.66 | $35.64 | $35.93 | $35.93 | 84,998 |
| 2018-08-09 | $36.35 | $36.59 | $35.73 | $36.10 | $36.10 | 79,176 |
| 2018-08-08 | $36.32 | $36.78 | $36.07 | $36.42 | $36.42 | 84,384 |
| 2018-08-07 | $36.16 | $36.49 | $35.91 | $36.22 | $36.22 | 60,008 |
| 2018-08-06 | $34.99 | $36.24 | $34.99 | $36.17 | $36.17 | 169,114 |
| 2018-08-03 | $37.84 | $37.84 | $34.64 | $35.11 | $35.11 | 267,839 |
| 2018-08-02 | $34.51 | $39.60 | $34.51 | $39.36 | $39.36 | 249,230 |
| 2018-08-01 | $36.87 | $37.40 | $36.11 | $36.79 | $36.79 | 142,682 |
| 2018-07-31 | $36.27 | $37.05 | $35.91 | $36.89 | $36.89 | 63,899 |
| 2018-07-30 | $37.11 | $37.54 | $36.03 | $36.12 | $36.12 | 72,570 |
| 2018-07-27 | $37.03 | $37.84 | $36.80 | $37.04 | $37.04 | 105,204 |
| 2018-07-26 | $35.76 | $37.07 | $35.52 | $36.89 | $36.89 | 147,538 |
| 2018-07-25 | $36.24 | $37.32 | $35.10 | $35.77 | $35.77 | 125,146 |
| 2018-07-24 | $37.24 | $37.29 | $36.24 | $36.25 | $36.25 | 81,667 |
| 2018-07-23 | $38.19 | $38.25 | $36.79 | $37.23 | $37.23 | 284,225 |
| 2018-07-20 | $37.76 | $38.52 | $37.36 | $38.36 | $38.36 | 118,012 |
| 2018-07-19 | $37.69 | $38.08 | $37.48 | $37.82 | $37.82 | 111,399 |
| 2018-07-18 | $38.21 | $38.30 | $37.68 | $37.77 | $37.77 | 63,695 |
| 2018-07-17 | $38.10 | $38.53 | $37.92 | $38.34 | $38.34 | 46,597 |
| 2018-07-16 | $38.67 | $39.46 | $37.46 | $38.02 | $38.02 | 74,064 |
| 2018-07-13 | $38.53 | $39.38 | $38.53 | $38.65 | $38.65 | 106,482 |
| 2018-07-12 | $38.14 | $38.63 | $37.34 | $38.52 | $38.52 | 136,066 |
| 2018-07-11 | $38.20 | $38.71 | $38.00 | $38.08 | $38.08 | 107,584 |
| 2018-07-10 | $38.22 | $39.12 | $37.99 | $38.28 | $38.28 | 158,535 |
| 2018-07-09 | $38.21 | $38.22 | $37.70 | $37.88 | $37.88 | 40,203 |
| 2018-07-06 | $37.33 | $38.24 | $37.30 | $38.10 | $38.10 | 76,639 |
| 2018-07-05 | $36.28 | $37.38 | $35.90 | $37.32 | $37.32 | 131,467 |
| 2018-07-03 | $36.16 | $36.30 | $35.88 | $35.97 | $35.97 | 47,561 |
| 2018-07-02 | $35.33 | $36.08 | $35.14 | $36.06 | $36.06 | 65,744 |
| 2018-06-29 | $35.29 | $35.74 | $35.04 | $35.46 | $35.46 | 75,547 |
| 2018-06-28 | $35.45 | $35.55 | $35.04 | $35.11 | $35.11 | 83,381 |
| 2018-06-27 | $36.05 | $36.20 | $35.45 | $35.52 | $35.52 | 92,639 |
| 2018-06-26 | $36.26 | $36.59 | $35.01 | $36.02 | $36.02 | 77,549 |
| 2018-06-25 | $36.07 | $36.97 | $35.31 | $36.16 | $36.16 | 97,791 |
| 2018-06-22 | $36.18 | $36.52 | $35.85 | $36.28 | $36.28 | 375,694 |
| 2018-06-21 | $36.33 | $36.78 | $35.78 | $35.98 | $35.98 | 90,433 |
| 2018-06-20 | $37.55 | $37.55 | $36.19 | $36.34 | $36.34 | 140,066 |
| 2018-06-19 | $36.80 | $37.61 | $36.56 | $37.41 | $37.41 | 67,894 |
| 2018-06-18 | $36.32 | $37.13 | $36.32 | $37.06 | $37.06 | 115,690 |
| 2018-06-15 | $36.30 | $36.80 | $35.79 | $36.49 | $36.49 | 135,218 |
| 2018-06-14 | $37.78 | $39.02 | $36.21 | $36.58 | $36.58 | 99,305 |
| 2018-06-13 | $38.11 | $39.58 | $37.76 | $37.80 | $37.80 | 35,746 |
| 2018-06-12 | $38.56 | $38.98 | $37.95 | $38.10 | $38.10 | 46,185 |
| 2018-06-11 | $39.21 | $39.30 | $38.35 | $38.53 | $38.53 | 58,431 |
| 2018-06-08 | $39.81 | $40.13 | $39.13 | $39.13 | $39.13 | 48,612 |
| 2018-06-07 | $40.43 | $40.81 | $39.64 | $39.81 | $39.81 | 47,999 |
| 2018-06-06 | $40.47 | $40.62 | $40.03 | $40.43 | $40.43 | 42,755 |
| 2018-06-05 | $39.96 | $40.41 | $39.60 | $40.35 | $40.35 | 54,719 |
| 2018-06-04 | $39.53 | $40.34 | $39.19 | $40.03 | $40.03 | 68,490 |
| 2018-06-01 | $39.24 | $39.86 | $38.51 | $39.52 | $39.52 | 97,397 |
| 2018-05-31 | $39.45 | $39.57 | $38.81 | $39.04 | $39.04 | 88,643 |
| 2018-05-30 | $38.75 | $39.83 | $38.14 | $39.45 | $39.45 | 74,525 |
| 2018-05-29 | $38.15 | $38.95 | $38.13 | $38.70 | $38.70 | 73,134 |
| 2018-05-25 | $38.04 | $38.68 | $37.31 | $38.43 | $38.43 | 40,343 |
| 2018-05-24 | $38.28 | $38.36 | $37.91 | $38.17 | $38.17 | 46,436 |
| 2018-05-23 | $38.73 | $38.77 | $38.19 | $38.36 | $38.36 | 44,320 |
| 2018-05-22 | $39.20 | $39.58 | $38.71 | $38.90 | $38.90 | 54,056 |
| 2018-05-21 | $38.83 | $39.54 | $38.78 | $39.34 | $39.34 | 61,577 |
| 2018-05-18 | $38.58 | $38.96 | $38.45 | $38.71 | $38.71 | 62,889 |
| 2018-05-17 | $38.82 | $38.91 | $38.41 | $38.43 | $38.43 | 69,637 |
| 2018-05-16 | $38.36 | $39.69 | $37.89 | $38.74 | $38.74 | 120,229 |
| 2018-05-15 | $37.87 | $38.50 | $37.87 | $38.33 | $38.33 | 59,237 |
| 2018-05-14 | $38.20 | $38.66 | $37.85 | $37.97 | $37.97 | 50,007 |
| 2018-05-11 | $38.31 | $38.87 | $37.91 | $38.14 | $38.14 | 53,537 |
| 2018-05-10 | $38.23 | $38.62 | $38.08 | $38.32 | $38.32 | 81,596 |
| 2018-05-09 | $38.68 | $38.82 | $37.43 | $38.24 | $38.24 | 118,231 |
| 2018-05-08 | $37.36 | $38.66 | $37.36 | $38.61 | $38.61 | 94,269 |
| 2018-05-07 | $36.65 | $37.46 | $35.61 | $37.37 | $37.37 | 92,729 |
| 2018-05-04 | $35.70 | $36.93 | $35.52 | $36.42 | $36.42 | 96,751 |
| 2018-05-03 | $35.00 | $36.43 | $34.13 | $35.74 | $35.74 | 307,340 |
| 2018-05-02 | $30.49 | $30.92 | $29.97 | $30.37 | $30.37 | 50,472 |
| 2018-05-01 | $30.00 | $30.59 | $28.93 | $30.52 | $30.52 | 79,148 |
| 2018-04-30 | $30.35 | $30.45 | $29.95 | $30.00 | $30.00 | 70,357 |
| 2018-04-27 | $30.22 | $30.50 | $30.00 | $30.29 | $30.29 | 89,346 |
| 2018-04-26 | $30.78 | $31.40 | $30.01 | $30.21 | $30.21 | 66,758 |
| 2018-04-25 | $30.72 | $31.45 | $30.37 | $30.77 | $30.77 | 50,610 |
| 2018-04-24 | $31.05 | $31.09 | $30.08 | $30.62 | $30.62 | 67,137 |
| 2018-04-23 | $30.93 | $31.50 | $30.71 | $30.94 | $30.94 | 56,144 |
| 2018-04-20 | $31.02 | $31.60 | $30.42 | $30.82 | $30.82 | 59,565 |
| 2018-04-19 | $31.54 | $31.60 | $31.09 | $31.13 | $31.13 | 36,516 |
| 2018-04-18 | $31.52 | $31.93 | $31.20 | $31.63 | $31.63 | 61,710 |
| 2018-04-17 | $31.25 | $31.63 | $30.96 | $31.39 | $31.39 | 85,144 |
| 2018-04-16 | $31.10 | $31.80 | $30.73 | $31.10 | $31.10 | 53,685 |
| 2018-04-13 | $31.53 | $32.16 | $30.88 | $30.94 | $30.94 | 82,630 |
| 2018-04-12 | $31.59 | $31.59 | $31.01 | $31.38 | $31.38 | 116,575 |
| 2018-04-11 | $31.07 | $31.77 | $31.07 | $31.35 | $31.35 | 74,221 |
| 2018-04-10 | $30.81 | $31.41 | $30.36 | $31.27 | $31.27 | 58,015 |
| 2018-04-09 | $30.58 | $31.00 | $30.30 | $30.51 | $30.51 | 72,324 |
| 2018-04-06 | $31.15 | $31.38 | $30.23 | $30.58 | $30.58 | 36,903 |
| 2018-04-05 | $30.81 | $31.82 | $30.81 | $31.39 | $31.39 | 30,060 |
| 2018-04-04 | $30.19 | $31.24 | $30.13 | $31.12 | $31.12 | 53,321 |
| 2018-04-03 | $30.67 | $31.35 | $30.08 | $30.60 | $30.60 | 100,720 |
| 2018-04-02 | $30.73 | $30.75 | $29.94 | $30.50 | $30.50 | 91,894 |
| 2018-03-29 | $30.57 | $31.41 | $30.23 | $30.82 | $30.82 | 87,302 |
| 2018-03-28 | $30.71 | $30.86 | $30.15 | $30.41 | $30.41 | 56,174 |
| 2018-03-27 | $31.47 | $32.10 | $30.42 | $30.61 | $30.61 | 77,742 |
| 2018-03-26 | $30.72 | $31.39 | $30.44 | $31.32 | $31.32 | 84,311 |
| 2018-03-23 | $32.73 | $32.73 | $30.14 | $30.14 | $30.14 | 145,617 |
| 2018-03-22 | $33.95 | $34.32 | $32.56 | $32.71 | $32.71 | 84,420 |
| 2018-03-21 | $34.35 | $34.50 | $33.90 | $34.23 | $34.23 | 48,484 |
| 2018-03-20 | $35.00 | $35.00 | $34.19 | $34.36 | $34.36 | 97,808 |
| 2018-03-19 | $35.14 | $35.14 | $34.20 | $34.93 | $34.93 | 90,067 |
| 2018-03-16 | $35.17 | $35.58 | $34.91 | $35.20 | $35.20 | 229,994 |
| 2018-03-15 | $35.77 | $35.85 | $34.56 | $35.18 | $35.18 | 100,366 |
| 2018-03-14 | $36.55 | $36.55 | $35.45 | $35.65 | $35.65 | 73,386 |
| 2018-03-13 | $36.36 | $37.47 | $36.00 | $36.45 | $36.45 | 88,712 |
| 2018-03-12 | $36.79 | $37.80 | $36.18 | $36.31 | $36.31 | 180,543 |
| 2018-03-09 | $37.40 | $37.40 | $36.55 | $36.78 | $36.78 | 66,163 |
| 2018-03-08 | $36.44 | $37.12 | $35.68 | $37.01 | $37.01 | 140,248 |
| 2018-03-07 | $32.98 | $34.67 | $32.98 | $34.51 | $34.51 | 102,291 |
| 2018-03-06 | $33.08 | $33.51 | $31.34 | $33.21 | $33.21 | 96,049 |
| 2018-03-05 | $32.39 | $33.10 | $32.18 | $32.92 | $32.92 | 72,333 |
| 2018-03-02 | $32.21 | $33.30 | $31.84 | $32.58 | $32.58 | 58,105 |
| 2018-03-01 | $32.39 | $32.86 | $31.96 | $32.47 | $32.47 | 73,449 |
| 2018-02-28 | $33.36 | $33.40 | $32.29 | $32.35 | $32.35 | 95,341 |
| 2018-02-27 | $33.86 | $34.02 | $33.10 | $33.18 | $33.18 | 39,296 |
| 2018-02-26 | $33.66 | $34.09 | $33.03 | $33.89 | $33.89 | 54,969 |
| 2018-02-23 | $33.83 | $34.28 | $33.05 | $33.54 | $33.54 | 34,329 |
| 2018-02-22 | $33.53 | $33.95 | $33.09 | $33.70 | $33.70 | 38,011 |
| 2018-02-21 | $33.22 | $34.21 | $33.22 | $33.46 | $33.46 | 40,697 |
| 2018-02-20 | $33.79 | $34.04 | $33.09 | $33.35 | $33.35 | 51,021 |
| 2018-02-16 | $33.75 | $34.49 | $33.49 | $33.86 | $33.86 | 48,186 |
| 2018-02-15 | $34.02 | $34.98 | $33.53 | $33.89 | $33.89 | 51,375 |
| 2018-02-14 | $33.23 | $33.94 | $33.12 | $33.86 | $33.86 | 73,682 |
| 2018-02-13 | $33.00 | $34.00 | $33.00 | $33.62 | $33.62 | 99,504 |
| 2018-02-12 | $33.69 | $33.72 | $31.18 | $33.25 | $33.25 | 82,632 |
| 2018-02-09 | $33.41 | $34.45 | $32.83 | $33.47 | $33.47 | 216,609 |
| 2018-02-08 | $33.42 | $33.47 | $32.51 | $33.06 | $33.06 | 190,315 |
| 2018-02-07 | $32.75 | $33.83 | $32.55 | $33.47 | $33.47 | 145,737 |
| 2018-02-06 | $31.47 | $33.15 | $31.22 | $32.89 | $32.89 | 171,348 |
| 2018-02-05 | $33.26 | $34.00 | $31.84 | $32.31 | $32.31 | 71,712 |
| 2018-02-02 | $34.00 | $34.04 | $33.12 | $33.47 | $33.47 | 101,357 |
| 2018-02-01 | $33.75 | $34.37 | $33.52 | $34.32 | $34.32 | 71,507 |
| 2018-01-31 | $34.35 | $34.72 | $33.57 | $33.88 | $33.88 | 76,964 |
| 2018-01-30 | $33.95 | $34.46 | $33.17 | $34.17 | $34.17 | 91,589 |
| 2018-01-29 | $34.35 | $34.75 | $34.12 | $34.33 | $34.33 | 82,569 |
| 2018-01-26 | $34.61 | $34.93 | $33.84 | $34.51 | $34.51 | 51,172 |
| 2018-01-25 | $34.49 | $34.88 | $33.80 | $34.47 | $34.47 | 64,274 |
| 2018-01-24 | $34.48 | $35.25 | $34.13 | $34.25 | $34.25 | 85,700 |
| 2018-01-23 | $35.00 | $35.28 | $34.27 | $34.47 | $34.47 | 85,691 |
| 2018-01-22 | $35.06 | $35.69 | $34.51 | $34.90 | $34.90 | 82,402 |
| 2018-01-19 | $34.75 | $35.40 | $34.67 | $35.24 | $35.24 | 69,789 |
| 2018-01-18 | $35.05 | $35.46 | $34.61 | $34.68 | $34.68 | 60,183 |
| 2018-01-17 | $34.70 | $35.34 | $34.34 | $35.06 | $35.06 | 130,060 |
| 2018-01-16 | $35.98 | $36.25 | $34.45 | $34.56 | $34.56 | 62,774 |
| 2018-01-12 | $35.40 | $36.29 | $35.39 | $35.77 | $35.77 | 47,058 |
| 2018-01-11 | $33.97 | $35.75 | $33.97 | $35.34 | $35.34 | 100,441 |
| 2018-01-10 | $34.40 | $34.45 | $33.73 | $33.93 | $33.93 | 72,500 |
| 2018-01-09 | $34.69 | $35.00 | $34.51 | $34.51 | $34.51 | 78,660 |
| 2018-01-08 | $34.76 | $35.20 | $34.33 | $34.62 | $34.62 | 92,294 |
| 2018-01-05 | $35.29 | $35.42 | $34.75 | $34.91 | $34.91 | 81,921 |
| 2018-01-04 | $34.98 | $35.44 | $34.34 | $35.25 | $35.25 | 116,308 |
| 2018-01-03 | $35.90 | $36.18 | $34.67 | $34.82 | $34.82 | 185,577 |
| 2018-01-02 | $35.88 | $36.36 | $35.41 | $35.75 | $35.75 | 134,973 |
| 2017-12-29 | $35.93 | $36.21 | $35.65 | $35.73 | $35.73 | 50,578 |
| 2017-12-28 | $35.88 | $36.08 | $35.15 | $35.81 | $35.81 | 74,917 |
| 2017-12-27 | $35.83 | $36.09 | $35.40 | $35.74 | $35.74 | 75,338 |
| 2017-12-26 | $35.63 | $35.99 | $35.40 | $35.77 | $35.77 | 35,305 |
| 2017-12-22 | $35.85 | $35.97 | $35.09 | $35.64 | $35.64 | 103,654 |
| 2017-12-21 | $35.66 | $36.21 | $35.43 | $35.74 | $35.74 | 93,578 |
| 2017-12-20 | $35.54 | $35.85 | $35.16 | $35.65 | $35.65 | 92,074 |
| 2017-12-19 | $35.78 | $36.13 | $35.30 | $35.40 | $35.40 | 107,889 |
| 2017-12-18 | $35.53 | $36.44 | $35.42 | $35.75 | $35.75 | 48,146 |
| 2017-12-15 | $34.90 | $36.33 | $34.90 | $35.21 | $35.21 | 167,593 |
| 2017-12-14 | $35.77 | $36.02 | $34.61 | $34.76 | $34.76 | 81,973 |
| 2017-12-13 | $35.94 | $36.37 | $35.49 | $35.68 | $35.68 | 56,603 |
| 2017-12-12 | $36.66 | $37.62 | $35.76 | $35.86 | $35.86 | 66,594 |
| 2017-12-11 | $36.22 | $36.81 | $35.78 | $36.67 | $36.67 | 85,383 |
| 2017-12-08 | $35.88 | $36.59 | $35.51 | $36.04 | $36.04 | 51,669 |
| 2017-12-07 | $35.54 | $36.17 | $35.27 | $35.63 | $35.63 | 79,028 |
| 2017-12-06 | $34.90 | $36.22 | $34.77 | $35.46 | $35.46 | 66,845 |
| 2017-12-05 | $35.37 | $35.38 | $34.90 | $34.95 | $34.95 | 55,543 |
| 2017-12-04 | $35.53 | $35.89 | $35.00 | $35.36 | $35.36 | 125,222 |
| 2017-12-01 | $35.69 | $35.69 | $33.79 | $35.19 | $35.19 | 93,633 |
| 2017-11-30 | $36.65 | $36.75 | $35.39 | $35.56 | $35.56 | 128,683 |
| 2017-11-29 | $35.92 | $36.76 | $35.75 | $36.42 | $36.42 | 60,394 |
| 2017-11-28 | $34.92 | $36.13 | $34.92 | $35.93 | $35.93 | 119,041 |
| 2017-11-27 | $34.73 | $35.55 | $34.49 | $34.89 | $34.89 | 64,121 |
| 2017-11-24 | $34.93 | $34.95 | $34.42 | $34.72 | $34.72 | 33,250 |
| 2017-11-22 | $34.98 | $35.55 | $34.70 | $34.88 | $34.88 | 34,581 |
| 2017-11-21 | $34.69 | $35.67 | $34.23 | $35.01 | $35.01 | 79,912 |
| 2017-11-20 | $33.79 | $34.55 | $33.79 | $34.53 | $34.53 | 89,205 |
| 2017-11-17 | $33.23 | $34.00 | $32.94 | $33.78 | $33.78 | 70,533 |
| 2017-11-16 | $32.34 | $33.75 | $31.98 | $33.47 | $33.47 | 201,012 |
| 2017-11-15 | $32.29 | $32.56 | $32.03 | $32.18 | $32.18 | 61,353 |
| 2017-11-14 | $32.66 | $33.21 | $32.11 | $32.47 | $32.47 | 99,364 |
| 2017-11-13 | $33.58 | $34.00 | $32.63 | $32.98 | $32.98 | 89,114 |
| 2017-11-10 | $34.47 | $35.03 | $33.32 | $33.59 | $33.59 | 115,581 |
| 2017-11-09 | $32.92 | $35.38 | $32.59 | $34.78 | $34.78 | 416,085 |
| 2017-11-08 | $32.95 | $33.66 | $32.26 | $33.23 | $33.23 | 188,698 |
| 2017-11-07 | $33.43 | $33.44 | $32.52 | $33.19 | $33.19 | 113,821 |
| 2017-11-06 | $32.18 | $33.53 | $31.60 | $33.44 | $33.44 | 122,259 |
| 2017-11-03 | $30.11 | $32.39 | $30.00 | $31.91 | $31.91 | 125,997 |
| 2017-11-02 | $32.00 | $32.00 | $29.05 | $30.16 | $30.16 | 380,880 |
| 2017-11-01 | $32.17 | $32.17 | $30.95 | $31.36 | $31.36 | 144,668 |
| 2017-10-31 | $31.38 | $32.35 | $31.01 | $31.89 | $31.89 | 102,658 |
| 2017-10-30 | $31.70 | $31.70 | $30.96 | $31.23 | $31.23 | 73,163 |
| 2017-10-27 | $31.27 | $31.87 | $30.82 | $31.84 | $31.84 | 87,733 |
| 2017-10-26 | $30.91 | $31.49 | $30.91 | $31.24 | $31.24 | 52,773 |
| 2017-10-25 | $30.23 | $31.08 | $29.94 | $30.75 | $30.75 | 60,479 |
| 2017-10-24 | $30.50 | $30.89 | $30.00 | $30.61 | $30.61 | 63,361 |
| 2017-10-23 | $30.60 | $30.87 | $30.15 | $30.45 | $30.45 | 51,264 |
| 2017-10-20 | $30.70 | $30.70 | $30.38 | $30.50 | $30.50 | 62,509 |
| 2017-10-19 | $30.80 | $30.80 | $29.96 | $30.49 | $30.49 | 96,215 |
| 2017-10-18 | $30.54 | $31.27 | $30.28 | $30.92 | $30.92 | 301,804 |
| 2017-10-17 | $30.50 | $30.66 | $30.19 | $30.53 | $30.53 | 90,394 |
| 2017-10-16 | $30.59 | $31.09 | $30.41 | $30.57 | $30.57 | 66,209 |
| 2017-10-13 | $30.28 | $30.63 | $29.95 | $30.45 | $30.45 | 141,711 |
| 2017-10-12 | $30.22 | $30.34 | $29.57 | $30.24 | $30.24 | 74,272 |
| 2017-10-11 | $30.37 | $30.45 | $30.09 | $30.24 | $30.24 | 105,019 |
| 2017-10-10 | $30.03 | $30.54 | $29.90 | $30.30 | $30.30 | 104,624 |
| 2017-10-09 | $29.80 | $30.09 | $29.56 | $29.97 | $29.97 | 102,106 |
| 2017-10-06 | $29.79 | $30.14 | $29.53 | $29.63 | $29.63 | 216,510 |
| 2017-10-05 | $29.69 | $30.08 | $29.45 | $30.00 | $30.00 | 104,742 |
| 2017-10-04 | $29.80 | $29.81 | $29.39 | $29.60 | $29.60 | 209,700 |
| 2017-10-03 | $29.56 | $29.79 | $29.27 | $29.72 | $29.72 | 146,847 |
| 2017-10-02 | $29.05 | $29.99 | $29.05 | $29.57 | $29.57 | 163,712 |
| 2017-09-29 | $28.91 | $29.33 | $28.71 | $29.14 | $29.14 | 86,510 |
| 2017-09-28 | $28.98 | $29.22 | $28.55 | $28.90 | $28.90 | 109,643 |
| 2017-09-27 | $28.12 | $29.10 | $28.06 | $28.97 | $28.97 | 94,310 |
| 2017-09-26 | $27.61 | $28.25 | $27.61 | $28.03 | $28.03 | 69,187 |
| 2017-09-25 | $27.38 | $27.73 | $27.38 | $27.55 | $27.55 | 94,795 |
| 2017-09-22 | $26.76 | $27.55 | $26.03 | $27.31 | $27.31 | 80,988 |
| 2017-09-21 | $26.80 | $27.24 | $26.57 | $26.77 | $26.77 | 70,173 |
| 2017-09-20 | $26.74 | $27.11 | $26.47 | $26.81 | $26.81 | 55,112 |
| 2017-09-19 | $26.82 | $27.06 | $26.61 | $26.75 | $26.75 | 62,805 |
| 2017-09-18 | $26.90 | $27.38 | $26.75 | $26.82 | $26.82 | 61,799 |
| 2017-09-15 | $27.02 | $27.12 | $26.47 | $26.91 | $26.91 | 167,380 |
| 2017-09-14 | $26.74 | $27.35 | $26.36 | $26.93 | $26.93 | 89,850 |
| 2017-09-13 | $26.84 | $27.15 | $26.43 | $26.75 | $26.75 | 116,665 |
| 2017-09-12 | $25.96 | $27.18 | $25.53 | $26.96 | $26.96 | 210,584 |
| 2017-09-11 | $26.21 | $26.21 | $25.58 | $25.95 | $25.95 | 108,824 |
| 2017-09-08 | $24.35 | $26.30 | $24.35 | $26.02 | $26.02 | 166,154 |
| 2017-09-07 | $25.69 | $26.25 | $24.13 | $24.31 | $24.31 | 172,199 |
| 2017-09-06 | $25.56 | $25.96 | $25.15 | $25.65 | $25.65 | 141,149 |
| 2017-09-05 | $25.66 | $25.99 | $25.56 | $25.76 | $25.76 | 104,262 |
| 2017-09-01 | $25.83 | $25.91 | $25.27 | $25.66 | $25.66 | 52,740 |
| 2017-08-31 | $25.40 | $25.85 | $25.15 | $25.81 | $25.81 | 94,268 |
| 2017-08-30 | $25.05 | $25.34 | $24.69 | $25.25 | $25.25 | 109,314 |
| 2017-08-29 | $24.06 | $25.13 | $23.94 | $25.06 | $25.06 | 130,206 |
| 2017-08-28 | $23.88 | $24.32 | $23.88 | $24.27 | $24.27 | 80,239 |
| 2017-08-25 | $23.65 | $24.07 | $23.56 | $23.89 | $23.89 | 42,767 |
| 2017-08-24 | $23.51 | $23.74 | $23.32 | $23.62 | $23.62 | 49,776 |
| 2017-08-23 | $23.00 | $23.63 | $23.00 | $23.43 | $23.43 | 97,610 |
| 2017-08-22 | $23.28 | $23.38 | $23.05 | $23.12 | $23.12 | 98,075 |
| 2017-08-21 | $23.20 | $23.30 | $23.03 | $23.12 | $23.12 | 63,262 |
| 2017-08-18 | $23.15 | $23.62 | $23.11 | $23.24 | $23.24 | 145,044 |
| 2017-08-17 | $23.43 | $23.77 | $23.16 | $23.19 | $23.19 | 149,031 |
| 2017-08-16 | $24.34 | $24.35 | $23.50 | $23.58 | $23.58 | 91,960 |
| 2017-08-15 | $25.16 | $25.16 | $24.27 | $24.30 | $24.30 | 72,901 |
| 2017-08-14 | $25.32 | $25.49 | $25.08 | $25.10 | $25.10 | 82,603 |
| 2017-08-11 | $24.91 | $25.27 | $24.80 | $25.14 | $25.14 | 99,596 |
| 2017-08-10 | $25.60 | $26.37 | $24.84 | $24.92 | $24.92 | 134,167 |
| 2017-08-09 | $25.90 | $26.42 | $25.31 | $25.81 | $25.81 | 166,654 |
| 2017-08-08 | $26.55 | $27.16 | $25.82 | $26.01 | $26.01 | 172,665 |
| 2017-08-07 | $26.30 | $27.48 | $25.59 | $26.47 | $26.47 | 99,976 |
| 2017-08-04 | $25.98 | $27.43 | $25.98 | $26.29 | $26.29 | 102,281 |
| 2017-08-03 | $29.30 | $29.46 | $25.83 | $26.02 | $26.02 | 270,957 |
| 2017-08-02 | $31.89 | $32.08 | $31.25 | $31.53 | $31.53 | 65,840 |
| 2017-08-01 | $32.02 | $32.26 | $31.70 | $31.97 | $31.97 | 48,255 |
| 2017-07-31 | $31.75 | $32.02 | $31.56 | $31.81 | $31.81 | 44,843 |
| 2017-07-28 | $31.85 | $32.09 | $31.50 | $31.78 | $31.78 | 76,752 |
| 2017-07-27 | $31.64 | $31.91 | $31.45 | $31.86 | $31.86 | 51,234 |
| 2017-07-26 | $31.59 | $31.88 | $31.25 | $31.62 | $31.62 | 68,452 |
| 2017-07-25 | $31.53 | $31.98 | $31.43 | $31.56 | $31.56 | 75,179 |
| 2017-07-24 | $31.33 | $31.65 | $31.06 | $31.53 | $31.53 | 66,812 |
| 2017-07-21 | $31.75 | $31.75 | $31.18 | $31.30 | $31.30 | 93,478 |
| 2017-07-20 | $31.28 | $31.71 | $31.25 | $31.58 | $31.58 | 81,860 |
| 2017-07-19 | $30.72 | $31.55 | $30.72 | $31.36 | $31.36 | 68,793 |
| 2017-07-18 | $30.90 | $30.97 | $30.51 | $30.72 | $30.72 | 53,752 |
| 2017-07-17 | $30.59 | $31.06 | $30.52 | $30.98 | $30.98 | 40,361 |
| 2017-07-14 | $30.87 | $31.02 | $30.61 | $30.63 | $30.63 | 47,588 |
| 2017-07-13 | $30.69 | $30.97 | $30.29 | $30.96 | $30.96 | 49,138 |
| 2017-07-12 | $30.37 | $30.92 | $30.37 | $30.66 | $30.66 | 39,955 |
| 2017-07-11 | $30.49 | $30.62 | $29.85 | $30.10 | $30.10 | 95,555 |
| 2017-07-10 | $30.96 | $30.96 | $30.40 | $30.48 | $30.48 | 51,851 |
| 2017-07-07 | $30.37 | $31.24 | $30.32 | $31.13 | $31.13 | 33,789 |
| 2017-07-06 | $31.03 | $31.13 | $30.16 | $30.33 | $30.33 | 67,115 |
| 2017-07-05 | $31.26 | $31.31 | $30.56 | $31.18 | $31.18 | 68,832 |
| 2017-07-03 | $31.14 | $31.53 | $30.92 | $31.31 | $31.31 | 31,865 |
| 2017-06-30 | $30.61 | $31.33 | $30.21 | $31.02 | $31.02 | 62,269 |
| 2017-06-29 | $31.14 | $31.28 | $29.95 | $30.54 | $30.54 | 91,176 |
| 2017-06-28 | $31.03 | $31.35 | $30.96 | $31.14 | $31.14 | 71,584 |
| 2017-06-27 | $30.96 | $31.26 | $30.65 | $30.87 | $30.87 | 83,957 |
| 2017-06-26 | $30.85 | $31.36 | $30.61 | $30.95 | $30.95 | 49,511 |
| 2017-06-23 | $30.56 | $30.80 | $30.29 | $30.74 | $30.74 | 134,651 |
| 2017-06-22 | $30.46 | $30.83 | $30.30 | $30.54 | $30.54 | 64,240 |
| 2017-06-21 | $30.24 | $30.61 | $29.87 | $30.46 | $30.46 | 80,792 |
| 2017-06-20 | $30.82 | $30.94 | $30.04 | $30.23 | $30.23 | 78,210 |
| 2017-06-19 | $31.31 | $31.32 | $30.79 | $30.96 | $30.96 | 43,721 |
| 2017-06-16 | $30.97 | $31.52 | $30.76 | $31.20 | $31.20 | 155,954 |
| 2017-06-15 | $31.00 | $31.62 | $30.66 | $31.19 | $31.19 | 86,302 |
| 2017-06-14 | $31.22 | $31.40 | $30.67 | $31.33 | $31.33 | 70,732 |
| 2017-06-13 | $31.60 | $31.65 | $30.68 | $31.19 | $31.19 | 152,455 |
| 2017-06-12 | $31.26 | $31.76 | $30.60 | $31.57 | $31.57 | 116,937 |
| 2017-06-09 | $30.79 | $31.36 | $30.79 | $31.27 | $31.27 | 106,048 |
| 2017-06-08 | $30.08 | $31.17 | $30.08 | $30.74 | $30.74 | 104,177 |
| 2017-06-07 | $29.56 | $30.29 | $29.02 | $30.05 | $30.05 | 105,241 |
| 2017-06-06 | $29.53 | $29.81 | $29.30 | $29.53 | $29.53 | 85,512 |
| 2017-06-05 | $29.56 | $29.97 | $29.26 | $29.46 | $29.46 | 61,137 |
| 2017-06-02 | $29.52 | $30.23 | $29.43 | $29.63 | $29.63 | 88,552 |
| 2017-06-01 | $29.44 | $29.95 | $29.14 | $29.49 | $29.49 | 83,774 |
| 2017-05-31 | $28.77 | $29.68 | $28.15 | $29.36 | $29.36 | 115,491 |
| 2017-05-30 | $29.62 | $29.78 | $28.65 | $28.75 | $28.75 | 135,288 |
| 2017-05-26 | $29.04 | $29.70 | $28.73 | $29.68 | $29.68 | 93,623 |
| 2017-05-25 | $29.44 | $29.69 | $29.03 | $29.17 | $29.17 | 184,143 |
| 2017-05-24 | $28.53 | $29.47 | $28.29 | $29.28 | $29.28 | 211,764 |
| 2017-05-23 | $28.25 | $28.78 | $27.95 | $28.57 | $28.57 | 118,868 |
| 2017-05-22 | $28.51 | $28.54 | $27.83 | $28.23 | $28.23 | 87,914 |
| 2017-05-19 | $28.37 | $28.73 | $28.31 | $28.34 | $28.34 | 113,241 |
| 2017-05-18 | $27.92 | $28.41 | $27.89 | $28.22 | $28.22 | 104,042 |
| 2017-05-17 | $28.65 | $28.86 | $28.07 | $28.09 | $28.09 | 113,929 |
| 2017-05-16 | $29.94 | $29.96 | $28.84 | $29.20 | $29.20 | 178,766 |
| 2017-05-15 | $30.96 | $31.00 | $29.79 | $29.98 | $29.98 | 223,558 |
| 2017-05-12 | $31.39 | $31.47 | $30.48 | $30.93 | $30.93 | 161,427 |
| 2017-05-11 | $31.56 | $31.73 | $30.82 | $31.50 | $31.50 | 192,999 |
| 2017-05-10 | $33.00 | $33.17 | $31.65 | $31.73 | $31.73 | 206,998 |
| 2017-05-09 | $34.10 | $35.13 | $32.91 | $33.17 | $33.17 | 281,014 |
| 2017-05-08 | $35.00 | $35.40 | $33.74 | $34.19 | $34.19 | 190,477 |
| 2017-05-05 | $34.98 | $35.61 | $33.88 | $35.20 | $35.20 | 226,011 |
| 2017-05-04 | $37.80 | $37.80 | $33.30 | $33.50 | $33.50 | 402,527 |
| 2017-05-03 | $42.05 | $42.06 | $40.81 | $41.42 | $41.42 | 88,838 |
| 2017-05-02 | $42.59 | $42.88 | $41.75 | $42.03 | $42.03 | 62,274 |
| 2017-05-01 | $42.43 | $42.63 | $41.67 | $42.43 | $42.43 | 67,719 |
| 2017-04-28 | $43.00 | $43.00 | $42.21 | $42.26 | $42.26 | 53,029 |
| 2017-04-27 | $43.34 | $43.49 | $42.33 | $43.02 | $43.02 | 58,927 |
| 2017-04-26 | $42.53 | $43.37 | $42.53 | $43.24 | $43.24 | 80,028 |
| 2017-04-25 | $42.42 | $43.04 | $41.69 | $42.64 | $42.64 | 67,740 |
| 2017-04-24 | $42.00 | $42.35 | $41.60 | $42.14 | $42.14 | 54,941 |
| 2017-04-21 | $40.85 | $41.52 | $40.45 | $41.17 | $41.17 | 170,863 |
| 2017-04-20 | $41.06 | $41.44 | $40.03 | $40.80 | $40.80 | 99,703 |
| 2017-04-19 | $41.21 | $41.67 | $40.59 | $40.83 | $40.83 | 75,993 |
| 2017-04-18 | $40.41 | $41.16 | $39.93 | $41.06 | $41.06 | 73,573 |
| 2017-04-17 | $40.44 | $41.18 | $40.28 | $40.77 | $40.77 | 87,963 |
| 2017-04-13 | $40.33 | $40.96 | $40.11 | $40.27 | $40.27 | 123,611 |
| 2017-04-12 | $41.62 | $41.62 | $40.41 | $40.48 | $40.48 | 98,557 |
| 2017-04-11 | $40.80 | $41.77 | $40.80 | $41.73 | $41.73 | 68,459 |
| 2017-04-10 | $40.88 | $41.52 | $40.45 | $40.75 | $40.75 | 67,416 |
| 2017-04-07 | $40.69 | $41.06 | $39.99 | $40.78 | $40.78 | 51,999 |
| 2017-04-06 | $40.32 | $40.91 | $40.08 | $40.81 | $40.81 | 87,306 |
| 2017-04-05 | $41.27 | $41.79 | $40.10 | $40.15 | $40.15 | 81,745 |
| 2017-04-04 | $40.25 | $41.32 | $40.25 | $40.98 | $40.98 | 96,426 |
| 2017-04-03 | $41.25 | $42.41 | $39.86 | $40.23 | $40.23 | 76,360 |
| 2017-03-31 | $40.86 | $41.59 | $40.82 | $41.00 | $41.00 | 101,124 |
| 2017-03-30 | $40.71 | $41.34 | $40.48 | $40.86 | $40.86 | 166,387 |
| 2017-03-29 | $40.04 | $40.84 | $39.96 | $40.57 | $40.57 | 79,989 |
| 2017-03-28 | $39.92 | $40.41 | $39.18 | $40.22 | $40.22 | 100,993 |
| 2017-03-27 | $38.54 | $39.84 | $37.88 | $39.66 | $39.66 | 99,044 |
| 2017-03-24 | $39.61 | $39.61 | $38.25 | $38.70 | $38.70 | 90,299 |
| 2017-03-23 | $39.22 | $39.80 | $39.22 | $39.52 | $39.52 | 65,262 |
| 2017-03-22 | $39.61 | $39.80 | $38.80 | $39.25 | $39.25 | 51,464 |
| 2017-03-21 | $40.63 | $40.63 | $39.17 | $39.70 | $39.70 | 80,278 |
| 2017-03-20 | $40.73 | $40.74 | $38.91 | $40.58 | $40.58 | 49,076 |
| 2017-03-17 | $40.90 | $42.25 | $40.39 | $40.68 | $40.68 | 172,201 |
| 2017-03-16 | $41.42 | $41.60 | $39.16 | $40.87 | $40.87 | 76,925 |
| 2017-03-15 | $40.77 | $41.38 | $40.40 | $41.24 | $41.24 | 72,842 |
| 2017-03-14 | $40.75 | $40.94 | $38.56 | $40.44 | $40.44 | 205,259 |
| 2017-03-13 | $42.08 | $43.00 | $41.44 | $41.51 | $41.51 | 144,022 |
| 2017-03-10 | $41.15 | $43.77 | $40.42 | $41.94 | $41.94 | 261,275 |
| 2017-03-09 | $37.59 | $37.88 | $36.93 | $37.09 | $37.09 | 53,669 |
| 2017-03-08 | $37.90 | $38.33 | $37.61 | $37.69 | $37.69 | 56,486 |
| 2017-03-07 | $37.79 | $38.31 | $37.79 | $38.06 | $38.06 | 65,046 |
| 2017-03-06 | $38.55 | $38.55 | $37.55 | $37.89 | $37.89 | 71,632 |
| 2017-03-03 | $38.51 | $38.94 | $37.78 | $38.87 | $38.87 | 50,032 |
| 2017-03-02 | $39.42 | $39.45 | $38.64 | $38.69 | $38.69 | 39,976 |
| 2017-03-01 | $38.07 | $39.71 | $38.07 | $39.43 | $39.43 | 76,168 |
| 2017-02-28 | $39.06 | $39.30 | $37.38 | $37.51 | $37.51 | 81,341 |
| 2017-02-27 | $39.20 | $39.78 | $38.89 | $39.16 | $39.16 | 59,373 |
| 2017-02-24 | $37.92 | $39.25 | $37.52 | $39.22 | $39.22 | 61,193 |
| 2017-02-23 | $39.46 | $39.46 | $37.97 | $38.35 | $38.35 | 59,469 |
| 2017-02-22 | $39.49 | $39.58 | $39.01 | $39.41 | $39.41 | 63,991 |
| 2017-02-21 | $38.58 | $39.64 | $38.58 | $39.55 | $39.55 | 44,292 |
| 2017-02-17 | $39.58 | $39.58 | $38.42 | $38.56 | $38.56 | 71,461 |
| 2017-02-16 | $39.33 | $39.95 | $38.64 | $39.59 | $39.59 | 42,817 |
| 2017-02-15 | $39.04 | $39.55 | $38.58 | $39.26 | $39.26 | 48,149 |
| 2017-02-14 | $39.24 | $39.32 | $38.55 | $39.20 | $39.20 | 65,768 |
| 2017-02-13 | $39.39 | $39.58 | $38.88 | $39.41 | $39.41 | 48,415 |
| 2017-02-10 | $38.70 | $39.33 | $37.66 | $39.20 | $39.20 | 53,292 |
| 2017-02-09 | $38.28 | $38.84 | $37.62 | $38.48 | $38.48 | 43,274 |
| 2017-02-08 | $38.83 | $38.83 | $37.46 | $38.10 | $38.10 | 60,015 |
| 2017-02-07 | $38.99 | $39.23 | $38.72 | $39.01 | $39.01 | 73,003 |
| 2017-02-06 | $38.53 | $39.09 | $38.30 | $38.77 | $38.77 | 36,170 |
| 2017-02-03 | $38.89 | $39.20 | $38.60 | $38.78 | $38.78 | 50,211 |
| 2017-02-02 | $38.97 | $38.97 | $38.16 | $38.51 | $38.51 | 64,581 |
| 2017-02-01 | $38.77 | $39.35 | $38.12 | $39.11 | $39.11 | 78,459 |
| 2017-01-31 | $38.40 | $38.64 | $38.07 | $38.47 | $38.47 | 59,108 |
| 2017-01-30 | $38.83 | $38.83 | $37.95 | $38.54 | $38.54 | 58,524 |
| 2017-01-27 | $39.67 | $39.67 | $38.67 | $39.15 | $39.15 | 53,194 |
| 2017-01-26 | $40.14 | $40.41 | $39.34 | $39.60 | $39.60 | 71,773 |
| 2017-01-25 | $38.77 | $39.98 | $38.77 | $39.95 | $39.95 | 116,908 |
| 2017-01-24 | $36.88 | $38.43 | $36.88 | $38.33 | $38.33 | 82,901 |
| 2017-01-23 | $37.22 | $37.47 | $36.39 | $36.65 | $36.65 | 32,387 |
| 2017-01-20 | $37.01 | $37.68 | $37.00 | $37.28 | $37.28 | 72,209 |
| 2017-01-19 | $37.12 | $37.32 | $36.57 | $36.84 | $36.84 | 61,941 |
| 2017-01-18 | $36.89 | $37.16 | $36.64 | $36.89 | $36.89 | 49,148 |
| 2017-01-17 | $37.62 | $37.66 | $35.89 | $36.67 | $36.67 | 57,063 |
| 2017-01-13 | $37.27 | $37.96 | $37.27 | $37.74 | $37.74 | 53,096 |
| 2017-01-12 | $37.82 | $37.99 | $36.66 | $37.16 | $37.16 | 52,105 |
| 2017-01-11 | $37.54 | $38.18 | $37.48 | $37.79 | $37.79 | 65,558 |
| 2017-01-10 | $37.10 | $37.95 | $37.10 | $37.55 | $37.55 | 73,685 |
| 2017-01-09 | $37.79 | $37.79 | $36.90 | $36.94 | $36.94 | 63,306 |
| 2017-01-06 | $38.40 | $38.40 | $37.51 | $37.86 | $37.86 | 78,254 |
| 2017-01-05 | $38.97 | $39.03 | $37.97 | $38.20 | $38.20 | 85,230 |
| 2017-01-04 | $38.51 | $39.35 | $38.45 | $39.10 | $39.10 | 87,325 |
| 2017-01-03 | $38.05 | $38.29 | $37.56 | $38.18 | $38.18 | 83,919 |
| 2016-12-30 | $38.65 | $38.65 | $37.25 | $37.68 | $37.68 | 110,537 |
| 2016-12-29 | $38.37 | $38.92 | $38.05 | $38.45 | $38.45 | 65,045 |
| 2016-12-28 | $39.21 | $39.23 | $38.00 | $38.23 | $38.23 | 60,020 |
| 2016-12-27 | $38.96 | $39.35 | $38.67 | $39.05 | $39.05 | 59,768 |
| 2016-12-23 | $38.37 | $38.80 | $38.18 | $38.77 | $38.77 | 36,230 |
| 2016-12-22 | $38.78 | $39.21 | $38.23 | $38.33 | $38.33 | 92,521 |
| 2016-12-21 | $39.23 | $39.28 | $38.53 | $38.78 | $38.78 | 65,396 |
| 2016-12-20 | $37.87 | $39.16 | $37.47 | $39.09 | $39.09 | 96,419 |
| 2016-12-19 | $37.33 | $38.42 | $37.33 | $37.93 | $37.93 | 101,961 |
| 2016-12-16 | $38.12 | $38.26 | $37.00 | $37.06 | $37.06 | 725,660 |
| 2016-12-15 | $37.94 | $38.50 | $37.61 | $38.08 | $38.08 | 152,957 |
| 2016-12-14 | $38.39 | $38.52 | $37.83 | $37.87 | $37.87 | 84,629 |
| 2016-12-13 | $38.91 | $39.12 | $38.15 | $38.36 | $38.36 | 122,199 |
| 2016-12-12 | $39.81 | $39.81 | $38.46 | $38.74 | $38.74 | 90,041 |
| 2016-12-09 | $39.36 | $39.70 | $37.29 | $39.68 | $39.68 | 137,460 |
| 2016-12-08 | $38.97 | $39.63 | $38.37 | $39.41 | $39.41 | 116,048 |
| 2016-12-07 | $38.21 | $38.78 | $37.35 | $38.71 | $38.71 | 111,484 |
| 2016-12-06 | $38.24 | $38.83 | $37.77 | $38.13 | $38.13 | 113,626 |
| 2016-12-05 | $38.04 | $38.39 | $37.72 | $38.06 | $38.06 | 149,485 |
| 2016-12-02 | $38.36 | $38.94 | $37.43 | $37.87 | $37.87 | 101,628 |
| 2016-12-01 | $37.67 | $38.33 | $37.23 | $38.32 | $38.32 | 151,729 |
| 2016-11-30 | $38.20 | $41.43 | $37.39 | $37.46 | $37.46 | 204,915 |
| 2016-11-29 | $37.36 | $38.24 | $37.03 | $38.03 | $38.03 | 173,237 |
| 2016-11-28 | $37.82 | $37.89 | $37.08 | $37.46 | $37.46 | 130,473 |
| 2016-11-25 | $38.03 | $38.25 | $37.52 | $37.80 | $37.80 | 33,404 |
| 2016-11-23 | $37.26 | $38.04 | $37.25 | $38.04 | $38.04 | 94,141 |
| 2016-11-22 | $36.31 | $37.30 | $36.17 | $37.27 | $37.27 | 189,686 |
| 2016-11-21 | $37.03 | $37.16 | $36.10 | $36.23 | $36.23 | 186,332 |
| 2016-11-18 | $36.70 | $36.85 | $36.11 | $36.84 | $36.84 | 160,262 |
| 2016-11-17 | $37.52 | $37.91 | $36.94 | $37.06 | $37.06 | 117,455 |
| 2016-11-16 | $36.95 | $37.54 | $36.31 | $37.24 | $37.24 | 190,120 |
| 2016-11-15 | $36.25 | $37.22 | $35.90 | $36.79 | $36.79 | 222,607 |
| 2016-11-14 | $36.03 | $36.50 | $35.52 | $36.28 | $36.28 | 216,791 |
| 2016-11-11 | $34.77 | $36.52 | $34.00 | $35.99 | $35.99 | 235,348 |
| 2016-11-10 | $33.00 | $34.90 | $32.53 | $34.81 | $34.81 | 306,415 |
| 2016-11-09 | $31.02 | $32.91 | $31.02 | $32.69 | $32.69 | 159,745 |
| 2016-11-08 | $31.35 | $31.88 | $30.37 | $31.37 | $31.37 | 85,738 |
| 2016-11-07 | $30.75 | $32.00 | $30.41 | $31.67 | $31.67 | 168,332 |
| 2016-11-04 | $31.35 | $31.53 | $30.18 | $30.34 | $30.34 | 204,975 |
| 2016-11-03 | $30.14 | $31.41 | $29.13 | $31.01 | $31.01 | 283,179 |
| 2016-11-02 | $29.12 | $29.15 | $28.34 | $28.48 | $28.48 | 102,978 |
| 2016-11-01 | $29.91 | $30.17 | $29.09 | $29.26 | $29.26 | 90,304 |
| 2016-10-31 | $29.58 | $29.99 | $29.17 | $29.84 | $29.84 | 122,140 |
| 2016-10-28 | $29.20 | $29.88 | $28.74 | $29.46 | $29.46 | 78,559 |
| 2016-10-27 | $29.11 | $29.81 | $29.11 | $29.20 | $29.20 | 68,433 |
| 2016-10-26 | $29.33 | $29.68 | $29.03 | $29.08 | $29.08 | 77,056 |
| 2016-10-25 | $29.68 | $29.79 | $29.26 | $29.44 | $29.44 | 76,897 |
| 2016-10-24 | $29.81 | $30.29 | $29.64 | $29.81 | $29.81 | 72,781 |
| 2016-10-21 | $29.35 | $29.71 | $29.08 | $29.65 | $29.65 | 83,390 |
| 2016-10-20 | $29.67 | $29.87 | $29.42 | $29.60 | $29.60 | 62,916 |
| 2016-10-19 | $29.80 | $30.26 | $29.49 | $29.80 | $29.80 | 114,514 |
| 2016-10-18 | $29.91 | $30.14 | $29.70 | $29.81 | $29.81 | 59,835 |
| 2016-10-17 | $29.52 | $29.69 | $29.38 | $29.61 | $29.61 | 59,927 |
| 2016-10-14 | $29.63 | $30.01 | $29.46 | $29.53 | $29.53 | 82,278 |
| 2016-10-13 | $29.70 | $29.87 | $29.47 | $29.53 | $29.53 | 117,584 |
| 2016-10-12 | $30.00 | $30.24 | $29.83 | $29.92 | $29.92 | 65,002 |
| 2016-10-11 | $30.48 | $30.75 | $29.82 | $29.96 | $29.96 | 99,881 |
| 2016-10-10 | $30.47 | $30.94 | $30.36 | $30.50 | $30.50 | 55,046 |
| 2016-10-07 | $30.74 | $30.80 | $30.29 | $30.36 | $30.36 | 84,496 |
| 2016-10-06 | $30.46 | $30.79 | $30.25 | $30.76 | $30.76 | 139,756 |
| 2016-10-05 | $30.69 | $30.78 | $30.30 | $30.49 | $30.49 | 52,339 |
| 2016-10-04 | $30.38 | $30.79 | $29.98 | $30.49 | $30.49 | 109,680 |
| 2016-10-03 | $30.00 | $30.40 | $29.71 | $30.29 | $30.29 | 128,853 |
| 2016-09-30 | $29.90 | $30.38 | $29.73 | $30.10 | $30.10 | 186,777 |
| 2016-09-29 | $30.08 | $30.19 | $29.61 | $29.63 | $29.63 | 76,380 |
| 2016-09-28 | $29.65 | $30.09 | $29.53 | $30.09 | $30.09 | 123,817 |
| 2016-09-27 | $29.31 | $29.62 | $29.30 | $29.52 | $29.52 | 89,030 |
| 2016-09-26 | $29.23 | $29.80 | $29.13 | $29.20 | $29.20 | 74,962 |
| 2016-09-23 | $29.84 | $29.84 | $29.29 | $29.29 | $29.29 | 81,339 |
| 2016-09-22 | $29.50 | $29.84 | $29.33 | $29.79 | $29.79 | 107,799 |
| 2016-09-21 | $29.23 | $29.50 | $28.75 | $29.47 | $29.47 | 125,730 |
| 2016-09-20 | $28.49 | $29.23 | $27.80 | $29.00 | $29.00 | 126,936 |
| 2016-09-19 | $28.23 | $28.43 | $28.00 | $28.29 | $28.29 | 121,484 |
| 2016-09-16 | $28.23 | $28.46 | $27.93 | $28.02 | $28.02 | 357,852 |
| 2016-09-15 | $27.71 | $28.42 | $27.54 | $28.24 | $28.24 | 82,397 |
| 2016-09-14 | $27.72 | $28.50 | $27.13 | $27.65 | $27.65 | 76,760 |
| 2016-09-13 | $28.08 | $28.39 | $27.64 | $27.78 | $27.78 | 89,005 |
| 2016-09-12 | $28.41 | $28.82 | $28.21 | $28.38 | $28.38 | 104,327 |
| 2016-09-09 | $29.28 | $29.46 | $28.38 | $28.39 | $28.39 | 63,278 |
| 2016-09-08 | $29.42 | $29.69 | $29.30 | $29.49 | $29.49 | 55,384 |
| 2016-09-07 | $29.34 | $29.60 | $29.27 | $29.54 | $29.54 | 98,545 |
| 2016-09-06 | $29.50 | $29.69 | $29.25 | $29.35 | $29.35 | 72,296 |
| 2016-09-02 | $29.38 | $29.60 | $29.29 | $29.52 | $29.52 | 63,261 |
| 2016-09-01 | $29.12 | $29.29 | $28.70 | $29.25 | $29.25 | 124,298 |
| 2016-08-31 | $29.06 | $29.85 | $28.80 | $29.00 | $29.00 | 269,979 |
| 2016-08-30 | $29.05 | $29.40 | $29.01 | $29.13 | $29.13 | 96,720 |
| 2016-08-29 | $28.91 | $29.10 | $28.71 | $28.94 | $28.94 | 133,939 |
| 2016-08-26 | $29.31 | $29.52 | $28.89 | $28.94 | $28.94 | 81,796 |
| 2016-08-25 | $29.39 | $29.61 | $29.02 | $29.38 | $29.38 | 122,695 |
| 2016-08-24 | $29.35 | $29.50 | $28.84 | $29.47 | $29.47 | 128,972 |
| 2016-08-23 | $29.36 | $29.48 | $29.20 | $29.34 | $29.34 | 92,038 |
| 2016-08-22 | $28.83 | $29.26 | $28.54 | $29.19 | $29.19 | 115,486 |
| 2016-08-19 | $28.78 | $29.17 | $28.42 | $29.02 | $29.02 | 149,565 |
| 2016-08-18 | $28.24 | $28.84 | $27.74 | $28.77 | $28.77 | 239,350 |
| 2016-08-17 | $28.41 | $28.42 | $28.06 | $28.32 | $28.32 | 176,251 |
| 2016-08-16 | $28.26 | $28.59 | $28.14 | $28.31 | $28.31 | 86,367 |
| 2016-08-15 | $27.89 | $28.37 | $27.89 | $28.35 | $28.35 | 86,592 |
| 2016-08-12 | $27.45 | $27.91 | $26.67 | $27.80 | $27.80 | 409,042 |
| 2016-08-11 | $28.17 | $28.33 | $26.49 | $28.01 | $28.01 | 146,566 |
| 2016-08-10 | $28.07 | $28.17 | $27.84 | $28.06 | $28.06 | 143,309 |
| 2016-08-09 | $27.64 | $28.20 | $27.38 | $28.18 | $28.18 | 177,658 |
| 2016-08-08 | $27.50 | $28.16 | $27.25 | $27.60 | $27.60 | 237,855 |
| 2016-08-05 | $26.52 | $27.73 | $26.33 | $27.50 | $27.50 | 192,852 |
| 2016-08-04 | $24.85 | $26.33 | $24.85 | $26.24 | $26.24 | 193,922 |
| 2016-08-03 | $24.83 | $25.26 | $24.54 | $24.90 | $24.90 | 121,686 |
| 2016-08-02 | $24.78 | $25.35 | $24.62 | $24.77 | $24.77 | 118,302 |
| 2016-08-01 | $24.61 | $25.25 | $24.34 | $24.87 | $24.87 | 107,441 |
| 2016-07-29 | $24.87 | $25.49 | $24.19 | $24.67 | $24.67 | 138,009 |
| 2016-07-28 | $24.59 | $24.96 | $24.15 | $24.79 | $24.79 | 69,727 |
| 2016-07-27 | $24.50 | $24.95 | $24.42 | $24.73 | $24.73 | 129,820 |
| 2016-07-26 | $24.49 | $24.82 | $24.31 | $24.54 | $24.54 | 277,764 |
| 2016-07-25 | $24.63 | $24.87 | $24.32 | $24.51 | $24.51 | 183,049 |
| 2016-07-22 | $24.88 | $24.92 | $24.62 | $24.65 | $24.65 | 73,370 |
| 2016-07-21 | $24.95 | $25.29 | $21.84 | $24.96 | $24.96 | 66,586 |
| 2016-07-20 | $25.08 | $25.25 | $24.67 | $25.14 | $25.14 | 136,891 |
| 2016-07-19 | $25.40 | $25.49 | $24.99 | $25.05 | $25.05 | 49,327 |
| 2016-07-18 | $25.43 | $25.62 | $25.30 | $25.40 | $25.40 | 59,466 |
| 2016-07-15 | $25.66 | $25.66 | $25.25 | $25.53 | $25.53 | 118,088 |
| 2016-07-14 | $25.90 | $26.31 | $25.46 | $25.48 | $25.48 | 64,682 |
| 2016-07-13 | $25.65 | $25.87 | $25.39 | $25.75 | $25.75 | 122,916 |
| 2016-07-12 | $25.50 | $25.80 | $23.20 | $25.55 | $25.55 | 129,751 |
| 2016-07-11 | $24.99 | $25.60 | $24.99 | $25.35 | $25.35 | 152,221 |
| 2016-07-08 | $24.63 | $25.05 | $24.47 | $24.96 | $24.96 | 117,954 |
| 2016-07-07 | $24.07 | $24.60 | $24.03 | $24.42 | $24.42 | 145,668 |
| 2016-07-06 | $23.90 | $24.30 | $23.76 | $24.05 | $24.05 | 189,364 |
| 2016-07-05 | $23.94 | $24.07 | $23.70 | $23.99 | $23.99 | 129,487 |
| 2016-07-01 | $23.96 | $24.56 | $23.96 | $24.15 | $24.15 | 122,054 |
| 2016-06-30 | $23.49 | $24.11 | $23.40 | $24.08 | $24.08 | 159,260 |
| 2016-06-29 | $23.11 | $23.47 | $23.09 | $23.37 | $23.37 | 155,659 |
| 2016-06-28 | $22.93 | $23.31 | $22.83 | $22.89 | $22.89 | 155,716 |
| 2016-06-27 | $23.12 | $23.17 | $22.59 | $22.71 | $22.71 | 185,042 |
| 2016-06-24 | $23.80 | $24.06 | $23.34 | $23.35 | $23.35 | 334,115 |
| 2016-06-23 | $24.47 | $25.00 | $24.46 | $24.88 | $24.88 | 188,915 |
| 2016-06-22 | $24.03 | $24.43 | $23.96 | $24.18 | $24.18 | 222,656 |
| 2016-06-21 | $23.98 | $24.03 | $23.53 | $23.88 | $23.88 | 183,184 |
| 2016-06-20 | $24.43 | $24.57 | $24.00 | $24.05 | $24.05 | 184,079 |
| 2016-06-17 | $24.06 | $24.60 | $24.00 | $24.27 | $24.27 | 226,188 |
| 2016-06-16 | $23.80 | $24.06 | $23.51 | $23.98 | $23.98 | 172,318 |
| 2016-06-15 | $23.92 | $24.36 | $23.79 | $24.03 | $24.03 | 131,351 |
| 2016-06-14 | $23.69 | $24.06 | $23.69 | $23.88 | $23.88 | 131,064 |
| 2016-06-13 | $24.06 | $24.17 | $23.67 | $23.69 | $23.69 | 143,231 |
| 2016-06-10 | $24.31 | $24.65 | $23.69 | $24.10 | $24.10 | 174,999 |
| 2016-06-09 | $24.76 | $24.76 | $24.05 | $24.59 | $24.59 | 139,140 |
| 2016-06-08 | $24.68 | $25.18 | $24.59 | $24.95 | $24.95 | 115,198 |
| 2016-06-07 | $24.61 | $24.80 | $24.36 | $24.56 | $24.56 | 125,185 |
| 2016-06-06 | $24.11 | $24.72 | $24.04 | $24.64 | $24.64 | 121,221 |
| 2016-06-03 | $24.22 | $24.39 | $23.79 | $24.16 | $24.16 | 158,999 |
| 2016-06-02 | $24.29 | $24.40 | $24.00 | $24.20 | $24.20 | 122,805 |
| 2016-06-01 | $24.04 | $24.35 | $23.83 | $24.32 | $24.32 | 178,549 |
| 2016-05-31 | $24.00 | $24.42 | $23.86 | $24.19 | $24.19 | 247,994 |
| 2016-05-27 | $23.86 | $24.07 | $23.86 | $23.99 | $23.99 | 141,178 |
| 2016-05-26 | $24.01 | $24.41 | $23.91 | $23.93 | $23.93 | 155,344 |
| 2016-05-25 | $23.77 | $24.10 | $23.55 | $24.03 | $24.03 | 169,224 |
| 2016-05-24 | $23.56 | $23.73 | $23.47 | $23.62 | $23.62 | 235,937 |
| 2016-05-23 | $23.41 | $23.71 | $23.35 | $23.41 | $23.41 | 224,380 |
| 2016-05-20 | $22.98 | $23.91 | $22.98 | $23.38 | $23.38 | 291,522 |
| 2016-05-19 | $23.06 | $23.21 | $22.62 | $22.83 | $22.83 | 318,074 |
| 2016-05-18 | $22.99 | $23.84 | $22.99 | $23.21 | $23.21 | 177,653 |
| 2016-05-17 | $23.58 | $23.75 | $22.76 | $23.03 | $23.03 | 258,562 |
| 2016-05-16 | $23.41 | $23.97 | $23.41 | $23.68 | $23.68 | 195,770 |
| 2016-05-13 | $24.00 | $24.08 | $23.40 | $23.44 | $23.44 | 245,730 |
| 2016-05-12 | $24.24 | $24.87 | $23.97 | $24.02 | $24.02 | 199,107 |
| 2016-05-11 | $23.99 | $24.42 | $23.93 | $24.19 | $24.19 | 129,624 |
| 2016-05-10 | $23.98 | $24.22 | $23.73 | $24.07 | $24.07 | 208,677 |
| 2016-05-09 | $23.98 | $24.57 | $23.76 | $24.00 | $24.00 | 301,565 |
| 2016-05-06 | $23.14 | $24.33 | $23.14 | $24.01 | $24.01 | 280,048 |
| 2016-05-05 | $24.52 | $24.99 | $23.29 | $23.33 | $23.33 | 356,388 |
| 2016-05-04 | $25.58 | $25.94 | $25.39 | $25.70 | $25.70 | 145,459 |
| 2016-05-03 | $25.51 | $26.70 | $25.21 | $25.67 | $25.67 | 132,855 |
| 2016-05-02 | $25.50 | $25.79 | $25.43 | $25.64 | $25.64 | 189,431 |
| 2016-04-29 | $25.28 | $25.67 | $25.18 | $25.51 | $25.51 | 146,618 |
| 2016-04-28 | $25.39 | $25.89 | $25.19 | $25.23 | $25.23 | 105,368 |
| 2016-04-27 | $25.22 | $25.93 | $24.99 | $25.60 | $25.60 | 245,602 |
| 2016-04-26 | $24.82 | $25.40 | $24.78 | $25.22 | $25.22 | 257,078 |
| 2016-04-25 | $25.45 | $25.64 | $24.67 | $24.70 | $24.70 | 231,442 |
| 2016-04-22 | $25.60 | $25.70 | $25.50 | $25.60 | $25.60 | 164,679 |
| 2016-04-21 | $25.57 | $25.89 | $25.57 | $25.62 | $25.62 | 148,372 |
| 2016-04-20 | $26.16 | $26.20 | $25.66 | $25.66 | $25.66 | 128,408 |
| 2016-04-19 | $25.71 | $26.45 | $25.71 | $26.30 | $26.30 | 297,168 |
| 2016-04-18 | $25.15 | $25.77 | $25.06 | $25.71 | $25.71 | 245,288 |
| 2016-04-15 | $24.98 | $25.32 | $24.98 | $25.23 | $25.23 | 158,911 |
| 2016-04-14 | $25.25 | $25.28 | $25.00 | $25.08 | $25.08 | 116,200 |
| 2016-04-13 | $24.89 | $25.27 | $24.87 | $25.20 | $25.20 | 189,386 |
| 2016-04-12 | $24.41 | $25.04 | $24.41 | $24.84 | $24.84 | 213,205 |
| 2016-04-11 | $24.60 | $25.01 | $24.19 | $24.27 | $24.27 | 143,161 |
| 2016-04-08 | $24.40 | $24.79 | $24.27 | $24.55 | $24.55 | 201,041 |
| 2016-04-07 | $24.14 | $24.42 | $24.02 | $24.13 | $24.13 | 415,911 |
| 2016-04-06 | $24.23 | $24.57 | $23.91 | $24.26 | $24.26 | 197,647 |
| 2016-04-05 | $24.36 | $24.44 | $24.03 | $24.10 | $24.10 | 209,744 |
| 2016-04-04 | $24.92 | $25.07 | $24.45 | $24.47 | $24.47 | 175,663 |
| 2016-04-01 | $24.95 | $25.03 | $24.57 | $24.85 | $24.85 | 196,070 |
| 2016-03-31 | $25.00 | $25.24 | $24.88 | $25.11 | $25.11 | 371,763 |
| 2016-03-30 | $24.73 | $25.30 | $24.67 | $25.15 | $25.15 | 349,723 |
| 2016-03-29 | $24.85 | $25.02 | $24.44 | $24.64 | $24.64 | 278,520 |
| 2016-03-28 | $24.66 | $25.04 | $24.49 | $24.94 | $24.94 | 160,693 |
| 2016-03-24 | $24.69 | $25.38 | $24.40 | $24.50 | $24.50 | 304,995 |
| 2016-03-23 | $25.12 | $25.39 | $24.89 | $24.91 | $24.91 | 189,308 |
| 2016-03-22 | $25.07 | $25.57 | $24.98 | $25.31 | $25.31 | 124,909 |
| 2016-03-21 | $25.26 | $25.43 | $24.99 | $25.19 | $25.19 | 230,556 |
| 2016-03-18 | $25.42 | $25.55 | $25.14 | $25.22 | $25.22 | 445,657 |
| 2016-03-17 | $25.07 | $25.29 | $24.97 | $25.26 | $25.26 | 196,451 |
| 2016-03-16 | $24.71 | $25.28 | $24.71 | $25.11 | $25.11 | 95,126 |
| 2016-03-15 | $24.94 | $25.25 | $24.53 | $24.74 | $24.74 | 93,777 |
| 2016-03-14 | $24.86 | $25.33 | $24.76 | $25.15 | $25.15 | 163,064 |
| 2016-03-11 | $25.14 | $25.47 | $24.85 | $25.05 | $25.05 | 204,113 |
| 2016-03-10 | $25.02 | $25.05 | $24.65 | $24.90 | $24.90 | 127,530 |
| 2016-03-09 | $25.00 | $25.41 | $24.74 | $24.88 | $24.88 | 195,455 |
| 2016-03-08 | $25.08 | $25.08 | $24.62 | $24.91 | $24.91 | 223,698 |
| 2016-03-07 | $24.57 | $25.69 | $24.57 | $25.33 | $25.33 | 193,397 |
| 2016-03-04 | $23.53 | $24.97 | $23.53 | $24.68 | $24.68 | 186,937 |
| 2016-03-03 | $20.96 | $23.64 | $20.96 | $23.29 | $23.29 | 211,945 |
| 2016-03-02 | $22.76 | $23.48 | $22.70 | $23.35 | $23.35 | 117,466 |
| 2016-03-01 | $22.60 | $23.05 | $22.35 | $22.86 | $22.86 | 200,483 |
| 2016-02-29 | $21.80 | $22.67 | $21.79 | $22.43 | $22.43 | 128,568 |
| 2016-02-26 | $21.78 | $21.97 | $21.63 | $21.75 | $21.75 | 110,233 |
| 2016-02-25 | $21.95 | $21.95 | $21.50 | $21.75 | $21.75 | 107,874 |
| 2016-02-24 | $21.22 | $21.83 | $21.06 | $21.80 | $21.80 | 93,875 |
| 2016-02-23 | $20.71 | $21.88 | $20.59 | $21.48 | $21.48 | 202,155 |
| 2016-02-22 | $20.93 | $22.11 | $20.71 | $20.80 | $20.80 | 287,183 |
| 2016-02-19 | $20.53 | $20.83 | $20.41 | $20.63 | $20.63 | 139,236 |
| 2016-02-18 | $20.56 | $21.09 | $20.30 | $20.63 | $20.63 | 90,785 |
| 2016-02-17 | $20.96 | $21.02 | $20.40 | $20.47 | $20.47 | 171,088 |
| 2016-02-16 | $20.45 | $20.97 | $20.33 | $20.81 | $20.81 | 126,981 |
| 2016-02-12 | $20.16 | $20.38 | $19.57 | $20.28 | $20.28 | 175,945 |
| 2016-02-11 | $18.94 | $20.26 | $18.94 | $20.07 | $20.07 | 168,316 |
| 2016-02-10 | $18.64 | $19.58 | $18.64 | $19.22 | $19.22 | 147,353 |
| 2016-02-09 | $18.17 | $19.10 | $17.77 | $18.22 | $18.22 | 122,974 |
| 2016-02-08 | $18.69 | $19.30 | $17.82 | $18.49 | $18.49 | 217,003 |
| 2016-02-05 | $19.28 | $19.50 | $18.82 | $18.82 | $18.82 | 120,784 |
| 2016-02-04 | $19.39 | $19.79 | $19.24 | $19.32 | $19.32 | 111,511 |
| 2016-02-03 | $19.53 | $19.59 | $18.99 | $19.36 | $19.36 | 123,197 |
| 2016-02-02 | $19.25 | $19.86 | $19.25 | $19.41 | $19.41 | 149,144 |
| 2016-02-01 | $19.79 | $19.85 | $19.19 | $19.51 | $19.51 | 105,693 |
| 2016-01-29 | $18.85 | $20.01 | $18.85 | $20.01 | $20.01 | 170,760 |
| 2016-01-28 | $18.70 | $18.92 | $18.45 | $18.73 | $18.73 | 154,628 |
| 2016-01-27 | $18.81 | $18.81 | $18.40 | $18.51 | $18.51 | 224,912 |
| 2016-01-26 | $18.55 | $18.92 | $17.88 | $18.88 | $18.88 | 114,945 |
| 2016-01-25 | $19.24 | $19.45 | $18.37 | $18.43 | $18.43 | 91,475 |
| 2016-01-22 | $19.34 | $19.88 | $19.09 | $19.38 | $19.38 | 112,634 |
| 2016-01-21 | $19.36 | $19.90 | $18.46 | $19.00 | $19.00 | 155,210 |
| 2016-01-20 | $18.39 | $19.68 | $18.09 | $19.46 | $19.46 | 140,610 |
| 2016-01-19 | $18.99 | $19.12 | $18.40 | $18.66 | $18.66 | 157,696 |
| 2016-01-15 | $18.55 | $18.85 | $18.14 | $18.79 | $18.79 | 196,395 |
| 2016-01-14 | $18.72 | $19.37 | $18.61 | $19.00 | $19.00 | 115,389 |
| 2016-01-13 | $19.15 | $19.35 | $18.39 | $18.66 | $18.66 | 126,441 |
| 2016-01-12 | $19.49 | $19.49 | $18.77 | $19.09 | $19.09 | 155,526 |
| 2016-01-11 | $19.29 | $19.41 | $18.92 | $19.27 | $19.27 | 141,892 |
| 2016-01-08 | $19.94 | $20.01 | $19.06 | $19.16 | $19.16 | 214,479 |
| 2016-01-07 | $20.00 | $21.25 | $19.82 | $19.84 | $19.84 | 245,961 |
| 2016-01-06 | $19.80 | $20.44 | $19.80 | $20.40 | $20.40 | 212,818 |
| 2016-01-05 | $20.13 | $20.34 | $19.98 | $20.08 | $20.08 | 134,953 |
| 2016-01-04 | $20.36 | $20.56 | $19.83 | $20.36 | $20.36 | 184,183 |
| 2015-12-31 | $20.88 | $20.94 | $20.24 | $20.61 | $20.61 | 169,873 |
| 2015-12-30 | $20.99 | $21.29 | $20.77 | $20.85 | $20.85 | 131,930 |
| 2015-12-29 | $20.69 | $21.22 | $20.69 | $21.18 | $21.18 | 109,593 |
| 2015-12-28 | $20.67 | $20.83 | $20.50 | $20.64 | $20.64 | 78,428 |
| 2015-12-24 | $21.11 | $21.36 | $20.68 | $20.72 | $20.72 | 79,247 |
| 2015-12-23 | $20.53 | $21.15 | $20.37 | $21.08 | $21.08 | 143,535 |
| 2015-12-22 | $20.26 | $20.48 | $20.12 | $20.35 | $20.35 | 76,494 |
| 2015-12-21 | $20.38 | $20.50 | $20.10 | $20.19 | $20.19 | 131,234 |
| 2015-12-18 | $20.07 | $20.41 | $20.01 | $20.28 | $20.28 | 513,115 |
| 2015-12-17 | $20.07 | $20.29 | $19.97 | $20.07 | $20.07 | 129,497 |
| 2015-12-16 | $19.73 | $20.28 | $19.66 | $20.01 | $20.01 | 151,521 |
| 2015-12-15 | $19.75 | $19.86 | $19.47 | $19.69 | $19.69 | 165,302 |
| 2015-12-14 | $19.71 | $19.87 | $19.33 | $19.71 | $19.71 | 155,469 |
| 2015-12-11 | $19.73 | $19.87 | $19.32 | $19.76 | $19.76 | 240,074 |
| 2015-12-10 | $18.29 | $19.96 | $18.29 | $19.69 | $19.69 | 228,982 |
| 2015-12-09 | $18.93 | $19.27 | $18.18 | $18.22 | $18.22 | 352,177 |
| 2015-12-08 | $19.15 | $19.40 | $18.64 | $18.88 | $18.88 | 455,578 |
| 2015-12-07 | $20.70 | $20.70 | $19.36 | $19.40 | $19.40 | 299,887 |
| 2015-12-04 | $20.75 | $21.00 | $20.40 | $20.71 | $20.71 | 296,807 |
| 2015-12-03 | $21.16 | $21.40 | $20.50 | $20.77 | $20.77 | 342,063 |
| 2015-12-02 | $21.16 | $21.54 | $20.90 | $21.14 | $21.14 | 166,046 |
| 2015-12-01 | $21.19 | $21.35 | $20.95 | $21.25 | $21.25 | 150,777 |
| 2015-11-30 | $20.74 | $21.36 | $20.56 | $21.20 | $21.20 | 189,545 |
| 2015-11-27 | $20.62 | $20.87 | $20.52 | $20.69 | $20.69 | 85,463 |
| 2015-11-25 | $20.32 | $20.63 | $19.55 | $20.57 | $20.57 | 139,057 |
| 2015-11-24 | $19.42 | $20.38 | $19.42 | $20.24 | $20.24 | 165,931 |
| 2015-11-23 | $19.34 | $19.73 | $19.25 | $19.71 | $19.71 | 131,162 |
| 2015-11-20 | $19.82 | $20.05 | $19.43 | $19.47 | $19.47 | 226,983 |
| 2015-11-19 | $19.29 | $19.70 | $19.29 | $19.69 | $19.69 | 152,210 |
| 2015-11-18 | $19.63 | $19.72 | $19.21 | $19.39 | $19.39 | 186,899 |
| 2015-11-17 | $19.81 | $19.98 | $19.44 | $19.50 | $19.50 | 360,558 |
| 2015-11-16 | $19.68 | $19.93 | $19.41 | $19.89 | $19.89 | 193,507 |
| 2015-11-13 | $19.42 | $19.71 | $19.26 | $19.62 | $19.62 | 236,579 |
| 2015-11-12 | $19.64 | $19.89 | $19.40 | $19.56 | $19.56 | 235,754 |
| 2015-11-11 | $19.54 | $19.95 | $19.01 | $19.88 | $19.88 | 204,179 |
| 2015-11-10 | $19.30 | $19.60 | $19.30 | $19.42 | $19.42 | 491,681 |
| 2015-11-09 | $19.32 | $19.57 | $19.19 | $19.42 | $19.42 | 242,178 |
| 2015-11-06 | $19.96 | $20.89 | $18.76 | $19.41 | $19.41 | 442,906 |
| 2015-11-05 | $22.41 | $22.41 | $19.05 | $20.25 | $20.25 | 628,578 |
| 2015-11-04 | $22.94 | $23.27 | $22.47 | $22.60 | $22.60 | 242,985 |
| 2015-11-03 | $23.00 | $23.33 | $22.75 | $22.89 | $22.89 | 98,760 |
| 2015-11-02 | $22.58 | $23.28 | $22.52 | $23.11 | $23.11 | 90,132 |
| 2015-10-30 | $22.29 | $22.56 | $22.14 | $22.50 | $22.50 | 238,776 |
| 2015-10-29 | $21.86 | $22.28 | $21.79 | $22.24 | $22.24 | 113,818 |
| 2015-10-28 | $21.32 | $22.06 | $21.06 | $21.97 | $21.97 | 182,498 |
| 2015-10-27 | $21.84 | $21.97 | $21.22 | $21.38 | $21.38 | 109,759 |
| 2015-10-26 | $21.56 | $22.38 | $21.56 | $22.01 | $22.01 | 131,238 |
| 2015-10-23 | $21.98 | $22.04 | $21.48 | $21.94 | $21.94 | 148,130 |
| 2015-10-22 | $21.35 | $22.04 | $21.04 | $21.87 | $21.87 | 134,510 |
| 2015-10-21 | $21.89 | $21.90 | $21.13 | $21.14 | $21.14 | 147,634 |
| 2015-10-20 | $22.58 | $22.60 | $21.93 | $21.94 | $21.94 | 207,594 |
| 2015-10-19 | $22.80 | $22.92 | $21.50 | $22.57 | $22.57 | 364,789 |
| 2015-10-16 | $27.28 | $27.28 | $22.61 | $23.04 | $23.04 | 750,595 |
| 2015-10-15 | $26.70 | $27.42 | $26.60 | $27.42 | $27.42 | 100,529 |
| 2015-10-14 | $26.98 | $27.09 | $26.37 | $26.57 | $26.57 | 160,101 |
| 2015-10-13 | $27.16 | $27.52 | $27.05 | $27.06 | $27.06 | 162,874 |
| 2015-10-12 | $27.11 | $27.34 | $27.06 | $27.25 | $27.25 | 101,893 |
| 2015-10-09 | $26.81 | $27.30 | $26.81 | $27.15 | $27.15 | 181,136 |
| 2015-10-08 | $25.76 | $26.73 | $25.71 | $26.67 | $26.67 | 152,526 |
| 2015-10-07 | $25.58 | $26.06 | $25.36 | $25.73 | $25.73 | 430,251 |
| 2015-10-06 | $25.37 | $26.34 | $25.37 | $25.51 | $25.51 | 167,329 |
| 2015-10-05 | $24.36 | $25.39 | $24.18 | $25.36 | $25.36 | 203,914 |
| 2015-10-02 | $24.91 | $24.91 | $22.52 | $24.28 | $24.28 | 314,881 |
| 2015-10-01 | $26.28 | $26.35 | $25.49 | $25.72 | $25.72 | 136,443 |
| 2015-09-30 | $26.18 | $26.62 | $26.00 | $26.20 | $26.20 | 142,190 |
| 2015-09-29 | $26.04 | $26.35 | $25.80 | $26.04 | $26.04 | 94,918 |
| 2015-09-28 | $25.52 | $26.20 | $25.40 | $25.95 | $25.95 | 158,119 |
| 2015-09-25 | $26.08 | $26.89 | $25.65 | $25.77 | $25.77 | 172,960 |
| 2015-09-24 | $25.80 | $26.02 | $25.76 | $25.91 | $25.91 | 258,338 |
| 2015-09-23 | $26.00 | $26.16 | $25.91 | $26.02 | $26.02 | 158,247 |
| 2015-09-22 | $26.25 | $26.55 | $25.75 | $26.01 | $26.01 | 171,638 |
| 2015-09-21 | $26.68 | $27.20 | $26.43 | $26.57 | $26.57 | 129,778 |
| 2015-09-18 | $26.99 | $27.42 | $26.57 | $26.60 | $26.60 | 160,249 |
| 2015-09-17 | $27.04 | $27.82 | $27.04 | $27.35 | $27.35 | 74,218 |
| 2015-09-16 | $26.86 | $27.17 | $26.80 | $27.14 | $27.14 | 103,368 |
| 2015-09-15 | $26.97 | $27.05 | $26.82 | $26.85 | $26.85 | 122,034 |
| 2015-09-14 | $27.17 | $27.35 | $26.96 | $27.01 | $27.01 | 110,349 |
| 2015-09-11 | $27.25 | $27.55 | $26.96 | $27.17 | $27.17 | 183,679 |
| 2015-09-10 | $27.57 | $27.97 | $27.34 | $27.49 | $27.49 | 174,821 |
| 2015-09-09 | $28.07 | $28.15 | $27.54 | $27.61 | $27.61 | 180,564 |
| 2015-09-08 | $28.20 | $28.28 | $27.77 | $27.90 | $27.90 | 176,122 |
| 2015-09-04 | $27.92 | $28.33 | $27.80 | $27.84 | $27.84 | 95,017 |
| 2015-09-03 | $28.11 | $28.45 | $27.93 | $28.26 | $28.26 | 148,760 |
| 2015-09-02 | $28.41 | $28.41 | $27.56 | $27.72 | $27.72 | 168,295 |
| 2015-09-01 | $28.20 | $28.83 | $28.00 | $28.15 | $28.15 | 187,968 |
| 2015-08-31 | $28.19 | $28.97 | $28.19 | $28.69 | $28.69 | 70,722 |
MYR Group Inc (MYRG) News Headlines
.jpg)
Recent MYR Group Inc (MYRG) News
Similar Companies to MYR Group Inc (MYRG) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |