Neogen Corp (NEOG) Exchange: NASDAQ
Data as of May 2, 2025
$5.75 ($0.60) 11.65%
Neogen Corp - Daily Information
Click for more stock information on Neogen Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.21 |
| Previous Close | $5.75 |
| High | $5.78 |
| Low | $5.12 |
| Adjusted Open | $5.21 |
| Previous Adjusted Close | $5.75 |
| Adjusted High | $5.78 |
| Adjusted Low | $5.12 |
About Neogen Corp (NEOG)
Neogen Corporation is a diversified company that develops and markets a variety of products and services dedicated to food and animal safety. Founded in 1982, Neogen grew from a regional supplier of food safety diagnostic test kits to an international leader in food and animal safety solutions. Neogen's comprehensive line of food safety tests are used by food producers, processors, and retailers around the world. Neogen also produces and markets a variety of animal safety products, ranging from products that detect allergens to those that detect diseases. Neogen has consistently expanded its portfolio and global presence over the past four decades, allowing it to deliver value to its customers around the world. Over the past 10 years, Neogen has diversified and expanded its product portfolio and manufacturing capabilities, achieving double-digit growth in both revenue and profitability. The company has also continued to invest in research and development, while increasing capital expenditures and acquisitions. As a result, Neogen has become a key participant in the food safety and animal safety markets, delivering reliable and innovative products to ensure the safety of food and animal health.
Invest in Neogen Corp (NEOG)
Historical Stock Data for Neogen Corp (NEOG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.21 | $5.78 | $5.12 | $5.75 | $5.75 | 16,432,647 |
| 2025-05-01 | $5.07 | $5.16 | $4.95 | $5.15 | $5.15 | 11,324,512 |
| 2025-04-30 | $4.98 | $5.18 | $4.87 | $5.05 | $5.05 | 6,215,308 |
| 2025-04-29 | $5.13 | $5.17 | $5.00 | $5.03 | $5.03 | 4,687,149 |
| 2025-04-28 | $5.23 | $5.36 | $5.05 | $5.14 | $5.14 | 3,766,490 |
| 2025-04-25 | $5.12 | $5.25 | $5.03 | $5.16 | $5.16 | 4,652,333 |
| 2025-04-24 | $4.88 | $5.28 | $4.81 | $5.20 | $5.20 | 6,654,402 |
| 2025-04-23 | $4.98 | $5.24 | $4.89 | $4.92 | $4.92 | 6,771,173 |
| 2025-04-22 | $4.65 | $4.86 | $4.55 | $4.75 | $4.75 | 6,904,664 |
| 2025-04-21 | $4.50 | $4.82 | $4.46 | $4.69 | $4.69 | 12,331,695 |
| 2025-04-17 | $4.53 | $4.62 | $4.32 | $4.39 | $4.39 | 12,563,646 |
| 2025-04-16 | $4.86 | $4.95 | $4.49 | $4.60 | $4.60 | 8,248,784 |
| 2025-04-15 | $5.34 | $5.40 | $4.85 | $4.95 | $4.95 | 7,484,212 |
| 2025-04-14 | $5.68 | $5.82 | $5.35 | $5.40 | $5.40 | 6,782,928 |
| 2025-04-11 | $5.64 | $5.77 | $5.31 | $5.58 | $5.58 | 7,939,374 |
| 2025-04-10 | $5.14 | $5.73 | $4.83 | $5.63 | $5.63 | 14,820,652 |
| 2025-04-09 | $5.50 | $5.50 | $3.87 | $5.02 | $5.02 | 47,730,038 |
| 2025-04-08 | $8.27 | $8.27 | $6.89 | $7.04 | $7.04 | 6,527,111 |
| 2025-04-07 | $7.66 | $8.29 | $7.47 | $7.85 | $7.85 | 9,147,290 |
| 2025-04-04 | $7.93 | $8.08 | $7.68 | $7.80 | $7.80 | 6,551,352 |
| 2025-04-03 | $8.39 | $8.41 | $8.08 | $8.13 | $8.13 | 3,724,955 |
| 2025-04-02 | $8.36 | $8.69 | $8.26 | $8.59 | $8.59 | 4,137,698 |
| 2025-04-01 | $8.62 | $8.62 | $8.04 | $8.39 | $8.39 | 4,627,674 |
| 2025-03-31 | $8.55 | $8.77 | $8.32 | $8.67 | $8.67 | 3,240,812 |
| 2025-03-28 | $8.94 | $9.09 | $8.55 | $8.64 | $8.64 | 2,452,275 |
| 2025-03-27 | $8.42 | $9.04 | $8.39 | $8.96 | $8.96 | 3,581,085 |
| 2025-03-26 | $8.42 | $8.59 | $8.31 | $8.43 | $8.43 | 2,992,450 |
| 2025-03-25 | $8.87 | $8.91 | $8.44 | $8.45 | $8.45 | 3,424,786 |
| 2025-03-24 | $8.99 | $9.12 | $8.81 | $8.86 | $8.86 | 3,248,684 |
| 2025-03-21 | $8.85 | $8.89 | $8.60 | $8.85 | $8.85 | 36,396,582 |
| 2025-03-20 | $9.09 | $9.18 | $8.92 | $8.97 | $8.97 | 2,545,268 |
| 2025-03-19 | $9.32 | $9.32 | $9.09 | $9.21 | $9.21 | 2,257,239 |
| 2025-03-18 | $9.26 | $9.35 | $9.05 | $9.30 | $9.30 | 3,054,345 |
| 2025-03-17 | $8.97 | $9.33 | $8.79 | $9.30 | $9.30 | 3,867,106 |
| 2025-03-14 | $9.33 | $9.34 | $9.03 | $9.05 | $9.05 | 3,105,509 |
| 2025-03-13 | $9.47 | $9.53 | $9.16 | $9.22 | $9.22 | 2,506,868 |
| 2025-03-12 | $9.92 | $9.96 | $9.47 | $9.48 | $9.48 | 3,017,796 |
| 2025-03-11 | $10.00 | $10.12 | $9.80 | $9.89 | $9.89 | 2,763,205 |
| 2025-03-10 | $10.47 | $10.65 | $9.86 | $9.98 | $9.98 | 3,656,962 |
| 2025-03-07 | $9.94 | $10.55 | $9.89 | $10.40 | $10.40 | 2,237,865 |
| 2025-03-06 | $9.50 | $10.03 | $9.41 | $9.98 | $9.98 | 1,919,103 |
| 2025-03-05 | $9.62 | $9.74 | $9.39 | $9.54 | $9.54 | 1,738,668 |
| 2025-03-04 | $9.28 | $9.65 | $9.01 | $9.60 | $9.60 | 2,704,399 |
| 2025-03-03 | $10.07 | $10.25 | $9.39 | $9.41 | $9.41 | 2,604,754 |
| 2025-02-28 | $10.03 | $10.08 | $9.88 | $10.05 | $10.05 | 3,448,299 |
| 2025-02-27 | $10.11 | $10.19 | $9.94 | $10.08 | $10.08 | 2,244,561 |
| 2025-02-26 | $10.26 | $10.39 | $10.06 | $10.14 | $10.14 | 2,161,174 |
| 2025-02-25 | $10.40 | $10.43 | $10.10 | $10.30 | $10.30 | 1,749,043 |
| 2025-02-24 | $10.04 | $10.49 | $9.85 | $10.42 | $10.42 | 1,741,466 |
| 2025-02-21 | $10.11 | $10.15 | $9.95 | $10.04 | $10.04 | 1,570,517 |
| 2025-02-20 | $10.30 | $10.32 | $10.03 | $10.04 | $10.04 | 2,240,487 |
| 2025-02-19 | $10.26 | $10.37 | $10.08 | $10.29 | $10.29 | 2,620,624 |
| 2025-02-18 | $9.83 | $10.41 | $9.74 | $10.39 | $10.39 | 2,681,158 |
| 2025-02-14 | $9.97 | $10.04 | $9.70 | $9.83 | $9.83 | 1,990,157 |
| 2025-02-13 | $10.00 | $10.14 | $9.88 | $9.92 | $9.92 | 2,911,776 |
| 2025-02-12 | $10.01 | $10.15 | $9.94 | $9.95 | $9.95 | 1,988,645 |
| 2025-02-11 | $10.21 | $10.33 | $10.09 | $10.16 | $10.16 | 1,730,537 |
| 2025-02-10 | $10.37 | $10.57 | $10.25 | $10.42 | $10.42 | 1,845,721 |
| 2025-02-07 | $10.60 | $10.61 | $10.27 | $10.37 | $10.37 | 2,361,424 |
| 2025-02-06 | $10.75 | $10.91 | $10.56 | $10.67 | $10.67 | 2,086,379 |
| 2025-02-05 | $10.68 | $10.88 | $10.54 | $10.77 | $10.77 | 1,789,437 |
| 2025-02-04 | $10.81 | $10.84 | $10.61 | $10.64 | $10.64 | 2,489,596 |
| 2025-02-03 | $11.15 | $11.23 | $10.89 | $10.94 | $10.94 | 2,718,814 |
| 2025-01-31 | $11.47 | $11.76 | $11.30 | $11.46 | $11.46 | 1,777,356 |
| 2025-01-30 | $11.60 | $11.96 | $11.44 | $11.48 | $11.48 | 2,350,503 |
| 2025-01-29 | $11.50 | $11.53 | $11.10 | $11.50 | $11.50 | 2,397,930 |
| 2025-01-28 | $11.82 | $11.84 | $11.41 | $11.54 | $11.54 | 1,883,853 |
| 2025-01-27 | $11.52 | $11.85 | $11.45 | $11.83 | $11.83 | 2,687,763 |
| 2025-01-24 | $11.67 | $11.76 | $11.42 | $11.47 | $11.47 | 1,797,654 |
| 2025-01-23 | $11.74 | $11.91 | $11.28 | $11.74 | $11.74 | 3,214,747 |
| 2025-01-22 | $11.67 | $12.07 | $11.61 | $11.95 | $11.95 | 2,735,963 |
| 2025-01-21 | $11.47 | $11.90 | $11.32 | $11.74 | $11.74 | 3,024,263 |
| 2025-01-17 | $11.80 | $11.90 | $11.35 | $11.56 | $11.56 | 3,972,853 |
| 2025-01-16 | $11.15 | $11.63 | $10.72 | $11.60 | $11.60 | 6,278,887 |
| 2025-01-15 | $12.32 | $12.35 | $11.35 | $11.36 | $11.36 | 4,374,636 |
| 2025-01-14 | $12.61 | $12.66 | $11.70 | $12.00 | $12.00 | 2,932,839 |
| 2025-01-13 | $12.29 | $12.98 | $11.96 | $12.64 | $12.64 | 3,364,400 |
| 2025-01-10 | $11.71 | $12.42 | $11.71 | $12.36 | $12.36 | 7,059,032 |
| 2025-01-08 | $12.59 | $13.15 | $12.46 | $13.07 | $13.07 | 2,729,133 |
| 2025-01-07 | $12.78 | $13.41 | $12.67 | $12.98 | $12.98 | 3,209,503 |
| 2025-01-06 | $12.32 | $12.85 | $12.27 | $12.73 | $12.73 | 2,020,168 |
| 2025-01-03 | $11.99 | $12.36 | $11.82 | $12.25 | $12.25 | 1,605,114 |
| 2025-01-02 | $12.28 | $12.41 | $11.90 | $11.94 | $11.94 | 1,763,114 |
| 2024-12-31 | $12.47 | $12.66 | $12.08 | $12.14 | $12.14 | 1,770,885 |
| 2024-12-30 | $12.43 | $12.49 | $12.08 | $12.33 | $12.33 | 2,026,438 |
| 2024-12-27 | $12.31 | $12.47 | $12.22 | $12.43 | $12.43 | 1,526,031 |
| 2024-12-26 | $12.01 | $12.47 | $11.99 | $12.43 | $12.43 | 1,254,373 |
| 2024-12-24 | $12.16 | $12.28 | $11.99 | $12.22 | $12.22 | 472,498 |
| 2024-12-23 | $12.00 | $12.16 | $11.84 | $12.12 | $12.12 | 1,471,728 |
| 2024-12-20 | $12.04 | $12.31 | $11.89 | $12.04 | $12.04 | 4,133,540 |
| 2024-12-19 | $11.91 | $12.36 | $11.80 | $12.02 | $12.02 | 2,730,248 |
| 2024-12-18 | $12.19 | $12.19 | $11.51 | $11.64 | $11.64 | 3,591,524 |
| 2024-12-17 | $11.74 | $12.20 | $11.60 | $12.13 | $12.13 | 2,536,498 |
| 2024-12-16 | $12.08 | $12.34 | $11.84 | $11.85 | $11.85 | 2,075,444 |
| 2024-12-13 | $12.33 | $12.42 | $12.00 | $12.15 | $12.15 | 2,405,333 |
| 2024-12-12 | $12.63 | $12.75 | $12.36 | $12.49 | $12.49 | 1,411,128 |
| 2024-12-11 | $13.12 | $13.23 | $12.53 | $12.70 | $12.70 | 1,517,924 |
| 2024-12-10 | $13.09 | $13.35 | $12.53 | $13.17 | $13.17 | 2,147,619 |
| 2024-12-09 | $12.89 | $13.51 | $12.89 | $13.11 | $13.11 | 2,053,127 |
| 2024-12-06 | $12.44 | $12.91 | $12.30 | $12.82 | $12.82 | 2,090,140 |
| 2024-12-05 | $13.17 | $13.17 | $12.31 | $12.37 | $12.37 | 2,251,056 |
| 2024-12-04 | $13.25 | $13.49 | $13.06 | $13.23 | $13.23 | 1,620,132 |
| 2024-12-03 | $13.66 | $13.76 | $12.84 | $13.25 | $13.25 | 2,510,758 |
| 2024-12-02 | $14.06 | $14.26 | $13.75 | $13.77 | $13.77 | 1,831,061 |
| 2024-11-29 | $14.25 | $14.33 | $13.91 | $14.18 | $14.18 | 778,495 |
| 2024-11-27 | $14.19 | $14.56 | $14.00 | $14.14 | $14.14 | 1,306,475 |
| 2024-11-26 | $15.11 | $15.14 | $14.06 | $14.17 | $14.17 | 1,588,974 |
| 2024-11-25 | $15.36 | $15.73 | $15.13 | $15.31 | $15.31 | 2,729,307 |
| 2024-11-22 | $14.61 | $15.04 | $14.44 | $14.98 | $14.98 | 1,173,445 |
| 2024-11-21 | $15.00 | $15.31 | $14.56 | $14.58 | $14.58 | 1,377,808 |
| 2024-11-20 | $15.03 | $15.03 | $14.63 | $14.90 | $14.90 | 1,326,068 |
| 2024-11-19 | $15.06 | $15.53 | $14.86 | $15.09 | $15.09 | 2,116,271 |
| 2024-11-18 | $14.63 | $15.38 | $14.61 | $15.20 | $15.20 | 1,630,631 |
| 2024-11-15 | $14.77 | $14.83 | $14.43 | $14.60 | $14.60 | 1,789,854 |
| 2024-11-14 | $15.12 | $15.24 | $14.53 | $14.64 | $14.64 | 1,829,800 |
| 2024-11-13 | $15.34 | $15.50 | $14.74 | $15.18 | $15.18 | 1,938,047 |
| 2024-11-12 | $16.11 | $16.35 | $15.32 | $15.34 | $15.34 | 2,736,547 |
| 2024-11-11 | $16.47 | $16.79 | $16.04 | $16.40 | $16.40 | 2,454,104 |
| 2024-11-08 | $15.75 | $16.35 | $15.54 | $16.23 | $16.23 | 2,148,141 |
| 2024-11-07 | $15.56 | $15.86 | $15.39 | $15.78 | $15.78 | 1,427,090 |
| 2024-11-06 | $16.03 | $16.24 | $15.25 | $15.62 | $15.62 | 1,694,323 |
| 2024-11-05 | $14.27 | $15.18 | $14.22 | $15.02 | $15.02 | 1,181,923 |
| 2024-11-04 | $14.49 | $14.70 | $14.21 | $14.43 | $14.43 | 927,874 |
| 2024-11-01 | $14.41 | $14.67 | $14.30 | $14.44 | $14.44 | 1,190,809 |
| 2024-10-31 | $14.53 | $14.75 | $14.28 | $14.28 | $14.28 | 997,138 |
| 2024-10-30 | $14.29 | $14.85 | $14.28 | $14.57 | $14.57 | 1,092,906 |
| 2024-10-29 | $14.01 | $14.60 | $13.90 | $14.34 | $14.34 | 1,036,412 |
| 2024-10-28 | $14.00 | $14.34 | $13.86 | $14.05 | $14.05 | 1,197,495 |
| 2024-10-25 | $13.61 | $13.83 | $13.54 | $13.81 | $13.81 | 2,005,945 |
| 2024-10-24 | $13.74 | $13.88 | $13.58 | $13.58 | $13.58 | 960,608 |
| 2024-10-23 | $13.92 | $14.11 | $13.65 | $13.74 | $13.74 | 1,065,127 |
| 2024-10-22 | $13.99 | $14.13 | $13.88 | $13.99 | $13.99 | 1,133,093 |
| 2024-10-21 | $14.40 | $14.52 | $13.92 | $14.05 | $14.05 | 819,976 |
| 2024-10-18 | $14.48 | $14.65 | $14.43 | $14.50 | $14.50 | 1,052,472 |
| 2024-10-17 | $14.51 | $14.82 | $14.34 | $14.46 | $14.46 | 945,959 |
| 2024-10-16 | $14.95 | $14.95 | $14.46 | $14.61 | $14.61 | 1,432,118 |
| 2024-10-15 | $14.40 | $14.84 | $14.19 | $14.73 | $14.73 | 1,815,821 |
| 2024-10-14 | $14.38 | $14.38 | $13.69 | $14.02 | $14.02 | 1,899,004 |
| 2024-10-11 | $13.80 | $14.54 | $13.74 | $14.43 | $14.43 | 2,436,273 |
| 2024-10-10 | $14.75 | $14.75 | $13.49 | $13.79 | $13.79 | 3,792,083 |
| 2024-10-09 | $14.69 | $15.02 | $14.50 | $14.85 | $14.85 | 2,052,752 |
| 2024-10-08 | $14.84 | $15.04 | $14.55 | $14.69 | $14.69 | 1,546,462 |
| 2024-10-07 | $14.95 | $15.06 | $14.73 | $14.89 | $14.89 | 1,754,608 |
| 2024-10-04 | $15.28 | $15.45 | $14.94 | $15.07 | $15.07 | 1,308,805 |
| 2024-10-03 | $15.56 | $15.67 | $14.92 | $14.94 | $14.94 | 1,236,784 |
| 2024-10-02 | $15.40 | $15.78 | $15.23 | $15.71 | $15.71 | 1,159,180 |
| 2024-10-01 | $16.63 | $16.64 | $15.51 | $15.60 | $15.60 | 1,801,646 |
| 2024-09-30 | $16.60 | $17.18 | $16.43 | $16.81 | $16.81 | 1,223,680 |
| 2024-09-27 | $17.06 | $17.10 | $16.52 | $16.61 | $16.61 | 975,737 |
| 2024-09-26 | $16.72 | $16.92 | $16.32 | $16.67 | $16.67 | 1,247,201 |
| 2024-09-25 | $17.05 | $17.05 | $16.34 | $16.46 | $16.46 | 1,260,843 |
| 2024-09-24 | $17.43 | $17.45 | $16.64 | $16.95 | $16.95 | 1,124,186 |
| 2024-09-23 | $17.46 | $17.61 | $17.20 | $17.43 | $17.43 | 1,417,378 |
| 2024-09-20 | $17.45 | $17.57 | $17.25 | $17.46 | $17.46 | 2,851,135 |
| 2024-09-19 | $17.94 | $17.96 | $17.21 | $17.53 | $17.53 | 1,857,587 |
| 2024-09-18 | $16.83 | $17.67 | $16.77 | $17.24 | $17.24 | 1,806,625 |
| 2024-09-17 | $16.56 | $17.34 | $16.47 | $16.87 | $16.87 | 1,676,515 |
| 2024-09-16 | $16.18 | $16.48 | $15.94 | $16.34 | $16.34 | 942,579 |
| 2024-09-13 | $15.81 | $16.14 | $15.59 | $16.13 | $16.13 | 697,842 |
| 2024-09-12 | $15.41 | $15.52 | $14.91 | $15.50 | $15.50 | 980,093 |
| 2024-09-11 | $15.39 | $15.39 | $14.69 | $15.25 | $15.25 | 1,740,161 |
| 2024-09-10 | $15.31 | $15.52 | $14.82 | $15.45 | $15.45 | 1,682,777 |
| 2024-09-09 | $15.33 | $15.55 | $15.20 | $15.35 | $15.35 | 1,936,702 |
| 2024-09-06 | $15.93 | $16.12 | $15.38 | $15.42 | $15.42 | 1,679,378 |
| 2024-09-05 | $16.13 | $16.27 | $15.84 | $15.99 | $15.99 | 1,321,403 |
| 2024-09-04 | $16.08 | $16.17 | $15.78 | $16.07 | $16.07 | 1,191,540 |
| 2024-09-03 | $17.03 | $17.44 | $16.07 | $16.10 | $16.10 | 1,802,925 |
| 2024-08-30 | $17.21 | $17.62 | $16.98 | $17.25 | $17.25 | 1,217,460 |
| 2024-08-29 | $16.99 | $17.46 | $16.85 | $17.12 | $17.12 | 1,266,730 |
| 2024-08-28 | $17.09 | $17.27 | $16.77 | $16.82 | $16.82 | 832,070 |
| 2024-08-27 | $16.94 | $17.33 | $16.85 | $17.19 | $17.19 | 968,106 |
| 2024-08-26 | $16.83 | $17.21 | $16.66 | $17.00 | $17.00 | 2,077,768 |
| 2024-08-23 | $16.21 | $16.83 | $16.01 | $16.78 | $16.78 | 1,281,462 |
| 2024-08-22 | $16.36 | $16.36 | $16.01 | $16.05 | $16.05 | 486,689 |
| 2024-08-21 | $16.18 | $16.50 | $16.18 | $16.35 | $16.35 | 572,149 |
| 2024-08-20 | $16.51 | $16.56 | $16.21 | $16.31 | $16.31 | 638,353 |
| 2024-08-19 | $16.23 | $16.53 | $16.23 | $16.49 | $16.49 | 1,852,577 |
| 2024-08-16 | $16.70 | $16.80 | $16.09 | $16.15 | $16.15 | 1,200,950 |
| 2024-08-15 | $16.40 | $16.80 | $16.35 | $16.79 | $16.79 | 1,467,193 |
| 2024-08-14 | $16.70 | $16.74 | $15.71 | $15.90 | $15.90 | 1,335,314 |
| 2024-08-13 | $16.55 | $16.82 | $16.46 | $16.63 | $16.63 | 1,032,659 |
| 2024-08-12 | $16.79 | $16.82 | $16.36 | $16.42 | $16.42 | 890,211 |
| 2024-08-09 | $17.31 | $17.31 | $16.57 | $16.80 | $16.80 | 1,036,043 |
| 2024-08-08 | $16.52 | $17.53 | $16.45 | $16.99 | $16.99 | 1,947,061 |
| 2024-08-07 | $17.02 | $17.27 | $16.27 | $16.38 | $16.38 | 3,013,781 |
| 2024-08-06 | $16.11 | $17.02 | $16.00 | $16.75 | $16.75 | 1,822,649 |
| 2024-08-05 | $15.49 | $16.18 | $15.22 | $16.15 | $16.15 | 2,317,142 |
| 2024-08-02 | $16.44 | $16.62 | $16.10 | $16.38 | $16.38 | 1,835,368 |
| 2024-08-01 | $17.08 | $17.34 | $16.67 | $17.00 | $17.00 | 3,411,023 |
| 2024-07-31 | $17.49 | $17.65 | $16.90 | $17.03 | $17.03 | 2,552,199 |
| 2024-07-30 | $17.75 | $18.58 | $16.90 | $17.58 | $17.58 | 4,653,283 |
| 2024-07-29 | $17.31 | $17.64 | $17.15 | $17.30 | $17.30 | 3,072,505 |
| 2024-07-26 | $17.33 | $17.61 | $17.12 | $17.33 | $17.33 | 1,839,376 |
| 2024-07-25 | $16.80 | $17.50 | $16.67 | $17.02 | $17.02 | 1,804,310 |
| 2024-07-24 | $17.01 | $17.11 | $16.70 | $16.82 | $16.82 | 1,247,393 |
| 2024-07-23 | $16.59 | $17.00 | $16.58 | $16.84 | $16.84 | 1,133,586 |
| 2024-07-22 | $16.46 | $16.65 | $16.02 | $16.61 | $16.61 | 1,185,967 |
| 2024-07-19 | $16.87 | $16.87 | $16.25 | $16.33 | $16.33 | 1,324,827 |
| 2024-07-18 | $17.43 | $17.56 | $16.69 | $16.86 | $16.86 | 1,721,905 |
| 2024-07-17 | $17.53 | $18.26 | $17.42 | $17.57 | $17.57 | 1,699,215 |
| 2024-07-16 | $16.91 | $17.83 | $16.73 | $17.71 | $17.71 | 2,453,639 |
| 2024-07-15 | $16.46 | $16.87 | $16.35 | $16.69 | $16.69 | 1,892,052 |
| 2024-07-12 | $16.42 | $16.64 | $16.23 | $16.45 | $16.45 | 1,316,924 |
| 2024-07-11 | $15.89 | $16.54 | $15.61 | $16.21 | $16.21 | 2,985,435 |
| 2024-07-10 | $14.98 | $15.20 | $14.62 | $15.17 | $15.17 | 1,761,624 |
| 2024-07-09 | $15.12 | $15.14 | $14.70 | $14.73 | $14.73 | 1,831,586 |
| 2024-07-08 | $15.32 | $15.44 | $15.07 | $15.08 | $15.08 | 1,279,399 |
| 2024-07-05 | $15.48 | $15.48 | $15.07 | $15.23 | $15.23 | 747,949 |
| 2024-07-03 | $15.18 | $15.29 | $14.98 | $15.21 | $15.21 | 745,036 |
| 2024-07-02 | $15.11 | $15.31 | $14.97 | $15.13 | $15.13 | 1,345,494 |
| 2024-07-01 | $15.57 | $15.74 | $14.70 | $15.04 | $15.04 | 2,914,437 |
| 2024-06-28 | $15.98 | $15.98 | $15.44 | $15.63 | $15.63 | 3,310,868 |
| 2024-06-27 | $16.04 | $16.19 | $15.74 | $15.96 | $15.96 | 1,622,219 |
| 2024-06-26 | $16.00 | $16.13 | $15.64 | $15.99 | $15.99 | 1,502,589 |
| 2024-06-25 | $16.55 | $16.65 | $16.05 | $16.10 | $16.10 | 1,431,404 |
| 2024-06-24 | $16.66 | $17.00 | $16.36 | $16.58 | $16.58 | 1,342,171 |
| 2024-06-21 | $16.50 | $16.75 | $16.39 | $16.57 | $16.57 | 2,797,779 |
| 2024-06-20 | $16.79 | $16.79 | $16.28 | $16.50 | $16.50 | 1,600,606 |
| 2024-06-18 | $16.72 | $17.00 | $16.69 | $16.84 | $16.84 | 1,847,950 |
| 2024-06-17 | $16.91 | $17.13 | $16.55 | $16.77 | $16.77 | 2,129,438 |
| 2024-06-14 | $16.80 | $17.16 | $16.57 | $17.01 | $17.01 | 2,033,739 |
| 2024-06-13 | $17.01 | $17.25 | $16.88 | $16.99 | $16.99 | 3,134,361 |
| 2024-06-12 | $16.94 | $17.29 | $16.66 | $17.01 | $17.01 | 2,719,445 |
| 2024-06-11 | $16.04 | $16.73 | $15.65 | $16.57 | $16.57 | 3,449,732 |
| 2024-06-10 | $15.83 | $16.20 | $15.55 | $16.15 | $16.15 | 2,210,152 |
| 2024-06-07 | $15.95 | $16.41 | $15.75 | $16.11 | $16.11 | 2,433,443 |
| 2024-06-06 | $15.85 | $16.25 | $15.68 | $16.21 | $16.21 | 1,785,394 |
| 2024-06-05 | $15.90 | $16.46 | $15.79 | $16.01 | $16.01 | 3,581,542 |
| 2024-06-04 | $13.62 | $15.95 | $13.60 | $15.90 | $15.90 | 4,845,198 |
| 2024-06-03 | $13.51 | $13.96 | $13.38 | $13.72 | $13.72 | 4,572,668 |
| 2024-05-31 | $13.26 | $13.43 | $12.95 | $13.15 | $13.15 | 1,750,220 |
| 2024-05-30 | $13.30 | $13.40 | $13.04 | $13.19 | $13.19 | 1,404,658 |
| 2024-05-29 | $13.27 | $13.43 | $13.09 | $13.17 | $13.17 | 1,376,463 |
| 2024-05-28 | $13.42 | $13.73 | $13.24 | $13.52 | $13.52 | 1,153,109 |
| 2024-05-24 | $13.45 | $13.45 | $13.06 | $13.26 | $13.26 | 1,305,982 |
| 2024-05-23 | $13.53 | $13.54 | $13.03 | $13.30 | $13.30 | 1,344,436 |
| 2024-05-22 | $13.28 | $13.72 | $13.27 | $13.53 | $13.53 | 1,421,453 |
| 2024-05-21 | $13.56 | $13.74 | $13.35 | $13.37 | $13.37 | 1,670,556 |
| 2024-05-20 | $13.50 | $13.82 | $13.31 | $13.67 | $13.67 | 1,754,120 |
| 2024-05-17 | $13.38 | $13.74 | $13.21 | $13.54 | $13.54 | 2,408,419 |
| 2024-05-16 | $13.25 | $13.57 | $13.13 | $13.41 | $13.41 | 2,007,932 |
| 2024-05-15 | $13.33 | $13.50 | $13.21 | $13.30 | $13.30 | 1,697,033 |
| 2024-05-14 | $13.00 | $13.28 | $12.88 | $13.09 | $13.09 | 1,819,438 |
| 2024-05-13 | $12.45 | $12.86 | $12.45 | $12.84 | $12.84 | 2,212,125 |
| 2024-05-10 | $12.44 | $12.50 | $12.27 | $12.33 | $12.33 | 1,974,559 |
| 2024-05-09 | $12.09 | $12.57 | $12.08 | $12.43 | $12.43 | 1,365,093 |
| 2024-05-08 | $12.15 | $12.19 | $11.89 | $12.05 | $12.05 | 2,429,346 |
| 2024-05-07 | $12.22 | $12.57 | $12.05 | $12.41 | $12.41 | 2,390,384 |
| 2024-05-06 | $12.14 | $12.30 | $12.02 | $12.14 | $12.14 | 1,654,192 |
| 2024-05-03 | $12.72 | $12.90 | $11.98 | $12.02 | $12.02 | 2,152,588 |
| 2024-05-02 | $12.39 | $12.51 | $12.06 | $12.45 | $12.45 | 4,899,408 |
| 2024-05-01 | $12.37 | $12.54 | $12.07 | $12.25 | $12.25 | 2,114,817 |
| 2024-04-30 | $12.18 | $12.44 | $12.08 | $12.33 | $12.33 | 1,510,503 |
| 2024-04-29 | $12.08 | $12.65 | $12.08 | $12.42 | $12.42 | 1,911,738 |
| 2024-04-26 | $12.03 | $12.45 | $11.94 | $12.14 | $12.14 | 2,032,678 |
| 2024-04-25 | $12.18 | $12.19 | $11.82 | $11.96 | $11.96 | 2,065,604 |
| 2024-04-24 | $12.22 | $12.42 | $12.00 | $12.37 | $12.37 | 2,533,945 |
| 2024-04-23 | $11.83 | $12.41 | $11.77 | $12.31 | $12.31 | 2,655,499 |
| 2024-04-22 | $11.62 | $11.85 | $11.46 | $11.78 | $11.78 | 2,050,722 |
| 2024-04-19 | $11.95 | $12.13 | $11.51 | $11.61 | $11.61 | 1,861,550 |
| 2024-04-18 | $12.10 | $12.20 | $11.80 | $11.93 | $11.93 | 2,889,764 |
| 2024-04-17 | $12.18 | $12.51 | $11.91 | $12.14 | $12.14 | 3,141,074 |
| 2024-04-16 | $12.09 | $12.21 | $11.74 | $12.16 | $12.16 | 2,589,902 |
| 2024-04-15 | $12.26 | $12.39 | $11.95 | $12.01 | $12.01 | 2,983,088 |
| 2024-04-12 | $12.84 | $13.03 | $12.25 | $12.38 | $12.38 | 4,247,789 |
| 2024-04-11 | $12.97 | $13.19 | $12.47 | $13.00 | $13.00 | 5,012,774 |
| 2024-04-10 | $12.82 | $12.87 | $12.18 | $12.50 | $12.50 | 4,728,087 |
| 2024-04-09 | $12.76 | $13.69 | $12.57 | $13.04 | $13.04 | 7,693,627 |
| 2024-04-08 | $14.38 | $14.46 | $14.17 | $14.38 | $14.38 | 1,656,760 |
| 2024-04-05 | $14.02 | $14.42 | $13.99 | $14.35 | $14.35 | 2,223,318 |
| 2024-04-04 | $14.37 | $14.63 | $13.95 | $14.08 | $14.08 | 2,942,739 |
| 2024-04-03 | $14.33 | $14.61 | $14.23 | $14.26 | $14.26 | 2,604,740 |
| 2024-04-02 | $14.83 | $14.93 | $14.31 | $14.49 | $14.49 | 1,683,626 |
| 2024-04-01 | $15.80 | $15.80 | $15.02 | $15.08 | $15.08 | 1,090,460 |
| 2024-03-28 | $15.51 | $15.96 | $15.51 | $15.78 | $15.78 | 1,275,571 |
| 2024-03-27 | $15.14 | $15.46 | $15.00 | $15.46 | $15.46 | 1,101,026 |
| 2024-03-26 | $15.34 | $15.34 | $14.85 | $15.00 | $15.00 | 1,329,732 |
| 2024-03-25 | $15.31 | $15.38 | $15.12 | $15.19 | $15.19 | 988,653 |
| 2024-03-22 | $15.48 | $15.61 | $15.00 | $15.21 | $15.21 | 1,307,311 |
| 2024-03-21 | $15.73 | $15.93 | $15.44 | $15.45 | $15.45 | 1,490,558 |
| 2024-03-20 | $15.11 | $15.67 | $15.06 | $15.60 | $15.60 | 1,126,831 |
| 2024-03-19 | $15.06 | $15.26 | $15.03 | $15.11 | $15.11 | 1,348,068 |
| 2024-03-18 | $15.21 | $15.27 | $15.04 | $15.07 | $15.07 | 1,287,266 |
| 2024-03-15 | $15.05 | $15.36 | $15.05 | $15.18 | $15.18 | 3,145,446 |
| 2024-03-14 | $15.50 | $15.76 | $15.00 | $15.25 | $15.25 | 1,561,853 |
| 2024-03-13 | $15.88 | $16.26 | $15.57 | $15.61 | $15.61 | 1,270,754 |
| 2024-03-12 | $16.09 | $16.30 | $15.73 | $15.92 | $15.92 | 1,146,842 |
| 2024-03-11 | $16.35 | $16.63 | $16.14 | $16.19 | $16.19 | 1,223,362 |
| 2024-03-08 | $16.94 | $17.34 | $16.28 | $16.37 | $16.37 | 1,396,148 |
| 2024-03-07 | $16.93 | $17.05 | $16.66 | $16.76 | $16.76 | 1,423,024 |
| 2024-03-06 | $16.98 | $17.01 | $16.54 | $16.73 | $16.73 | 864,769 |
| 2024-03-05 | $16.89 | $17.26 | $16.75 | $16.76 | $16.76 | 1,206,145 |
| 2024-03-04 | $17.28 | $17.44 | $17.20 | $17.24 | $17.24 | 816,803 |
| 2024-03-01 | $17.25 | $17.44 | $16.86 | $17.19 | $17.19 | 958,794 |
| 2024-02-29 | $17.47 | $17.73 | $17.06 | $17.19 | $17.19 | 1,341,962 |
| 2024-02-28 | $17.12 | $17.50 | $17.01 | $17.12 | $17.12 | 1,024,259 |
| 2024-02-27 | $16.98 | $17.34 | $16.86 | $17.27 | $17.27 | 1,024,322 |
| 2024-02-26 | $16.78 | $17.07 | $16.74 | $16.86 | $16.86 | 903,537 |
| 2024-02-23 | $17.21 | $17.21 | $16.87 | $16.96 | $16.96 | 1,004,224 |
| 2024-02-22 | $17.15 | $17.40 | $17.00 | $17.21 | $17.21 | 1,471,166 |
| 2024-02-21 | $17.11 | $17.21 | $16.76 | $17.16 | $17.16 | 1,219,032 |
| 2024-02-20 | $17.48 | $17.60 | $17.15 | $17.25 | $17.25 | 1,314,295 |
| 2024-02-16 | $17.40 | $17.84 | $17.26 | $17.64 | $17.64 | 1,384,582 |
| 2024-02-15 | $17.17 | $17.54 | $17.09 | $17.52 | $17.52 | 1,231,446 |
| 2024-02-14 | $16.40 | $17.12 | $16.35 | $16.94 | $16.94 | 1,428,819 |
| 2024-02-13 | $17.23 | $17.44 | $16.12 | $16.44 | $16.44 | 3,680,349 |
| 2024-02-12 | $16.57 | $17.73 | $15.95 | $17.57 | $17.57 | 2,181,833 |
| 2024-02-09 | $16.30 | $16.55 | $16.14 | $16.55 | $16.55 | 1,135,671 |
| 2024-02-08 | $15.92 | $16.31 | $15.80 | $16.26 | $16.26 | 1,397,467 |
| 2024-02-07 | $15.58 | $16.17 | $15.32 | $16.02 | $16.02 | 1,962,558 |
| 2024-02-06 | $14.98 | $15.52 | $14.95 | $15.51 | $15.51 | 1,705,871 |
| 2024-02-05 | $15.56 | $15.56 | $15.02 | $15.06 | $15.06 | 1,701,206 |
| 2024-02-02 | $15.08 | $15.77 | $14.76 | $15.63 | $15.63 | 2,576,738 |
| 2024-02-01 | $15.60 | $15.61 | $15.19 | $15.30 | $15.30 | 5,264,258 |
| 2024-01-31 | $15.89 | $16.09 | $15.49 | $15.50 | $15.50 | 2,098,630 |
| 2024-01-30 | $16.05 | $16.10 | $15.78 | $15.93 | $15.93 | 1,615,468 |
| 2024-01-29 | $16.08 | $16.25 | $15.92 | $16.12 | $16.12 | 2,932,943 |
| 2024-01-26 | $16.28 | $16.57 | $16.05 | $16.14 | $16.14 | 2,372,667 |
| 2024-01-25 | $16.62 | $16.66 | $16.11 | $16.20 | $16.20 | 3,367,961 |
| 2024-01-24 | $16.99 | $17.00 | $16.13 | $16.37 | $16.37 | 2,185,645 |
| 2024-01-23 | $17.01 | $17.13 | $16.71 | $16.79 | $16.79 | 3,036,104 |
| 2024-01-22 | $17.10 | $17.27 | $16.57 | $16.80 | $16.80 | 3,805,805 |
| 2024-01-19 | $16.73 | $17.10 | $16.29 | $17.00 | $17.00 | 2,639,346 |
| 2024-01-18 | $17.02 | $17.09 | $16.54 | $16.99 | $16.99 | 3,432,836 |
| 2024-01-17 | $17.60 | $17.71 | $16.73 | $16.88 | $16.88 | 3,793,672 |
| 2024-01-16 | $17.99 | $18.29 | $17.90 | $17.99 | $17.99 | 1,345,889 |
| 2024-01-12 | $18.44 | $18.71 | $18.15 | $18.18 | $18.18 | 1,188,813 |
| 2024-01-11 | $18.67 | $18.75 | $18.11 | $18.16 | $18.16 | 2,355,098 |
| 2024-01-10 | $18.10 | $18.75 | $17.80 | $18.75 | $18.75 | 2,428,556 |
| 2024-01-09 | $16.35 | $18.51 | $16.35 | $18.18 | $18.18 | 5,991,495 |
| 2024-01-08 | $19.56 | $19.88 | $19.36 | $19.84 | $19.84 | 1,454,702 |
| 2024-01-05 | $19.31 | $19.74 | $19.30 | $19.45 | $19.45 | 1,263,659 |
| 2024-01-04 | $19.73 | $19.73 | $19.33 | $19.54 | $19.54 | 1,817,587 |
| 2024-01-03 | $20.19 | $20.19 | $19.47 | $19.54 | $19.54 | 1,937,627 |
| 2024-01-02 | $19.94 | $20.72 | $19.80 | $20.35 | $20.35 | 1,916,057 |
| 2023-12-29 | $20.32 | $20.44 | $20.11 | $20.11 | $20.11 | 1,174,510 |
| 2023-12-28 | $20.42 | $20.61 | $20.35 | $20.44 | $20.44 | 1,637,384 |
| 2023-12-27 | $20.64 | $20.67 | $20.40 | $20.55 | $20.55 | 1,116,011 |
| 2023-12-26 | $20.74 | $20.81 | $20.49 | $20.55 | $20.55 | 990,512 |
| 2023-12-22 | $20.71 | $20.89 | $20.47 | $20.63 | $20.63 | 891,341 |
| 2023-12-21 | $20.16 | $20.76 | $20.14 | $20.70 | $20.70 | 1,544,259 |
| 2023-12-20 | $20.20 | $20.59 | $19.96 | $19.99 | $19.99 | 1,652,189 |
| 2023-12-19 | $19.77 | $20.29 | $18.83 | $20.20 | $20.20 | 1,605,855 |
| 2023-12-18 | $19.44 | $19.73 | $19.25 | $19.66 | $19.66 | 1,467,640 |
| 2023-12-15 | $19.61 | $19.65 | $19.09 | $19.42 | $19.42 | 3,114,941 |
| 2023-12-14 | $19.03 | $19.82 | $18.80 | $19.51 | $19.51 | 2,160,746 |
| 2023-12-13 | $17.77 | $18.72 | $17.56 | $18.68 | $18.68 | 1,539,075 |
| 2023-12-12 | $17.81 | $18.02 | $17.56 | $17.83 | $17.83 | 2,121,858 |
| 2023-12-11 | $18.11 | $18.20 | $17.44 | $17.77 | $17.77 | 2,950,371 |
| 2023-12-08 | $18.23 | $18.41 | $17.94 | $18.18 | $18.18 | 1,549,522 |
| 2023-12-07 | $18.18 | $18.35 | $17.90 | $18.35 | $18.35 | 1,016,897 |
| 2023-12-06 | $17.84 | $18.14 | $17.74 | $18.00 | $18.00 | 1,183,004 |
| 2023-12-05 | $17.77 | $17.82 | $17.40 | $17.69 | $17.69 | 1,117,985 |
| 2023-12-04 | $17.35 | $17.79 | $17.00 | $17.75 | $17.75 | 969,335 |
| 2023-12-01 | $16.94 | $17.47 | $16.84 | $17.44 | $17.44 | 1,234,698 |
| 2023-11-30 | $16.97 | $17.15 | $16.67 | $16.97 | $16.97 | 1,198,643 |
| 2023-11-29 | $16.75 | $17.15 | $16.72 | $16.95 | $16.95 | 1,629,026 |
| 2023-11-28 | $16.62 | $16.80 | $16.46 | $16.60 | $16.60 | 1,446,517 |
| 2023-11-27 | $16.80 | $16.91 | $16.46 | $16.78 | $16.78 | 2,228,720 |
| 2023-11-24 | $16.63 | $16.92 | $16.58 | $16.86 | $16.86 | 537,349 |
| 2023-11-22 | $16.66 | $16.88 | $16.52 | $16.69 | $16.69 | 955,567 |
| 2023-11-21 | $16.25 | $16.61 | $16.23 | $16.51 | $16.51 | 1,492,051 |
| 2023-11-20 | $16.08 | $16.38 | $16.05 | $16.28 | $16.28 | 1,095,260 |
| 2023-11-17 | $16.07 | $16.20 | $15.88 | $16.15 | $16.15 | 1,133,713 |
| 2023-11-16 | $16.32 | $16.32 | $15.76 | $15.95 | $15.95 | 1,142,785 |
| 2023-11-15 | $15.84 | $16.31 | $15.81 | $16.14 | $16.14 | 1,466,111 |
| 2023-11-14 | $15.16 | $15.94 | $15.15 | $15.90 | $15.90 | 2,260,120 |
| 2023-11-13 | $14.99 | $15.09 | $14.58 | $14.65 | $14.65 | 1,326,569 |
| 2023-11-10 | $15.15 | $15.35 | $14.77 | $15.10 | $15.10 | 1,678,589 |
| 2023-11-09 | $15.60 | $15.72 | $15.06 | $15.10 | $15.10 | 1,101,374 |
| 2023-11-08 | $15.76 | $15.90 | $15.43 | $15.51 | $15.51 | 1,180,512 |
| 2023-11-07 | $15.77 | $15.84 | $15.48 | $15.71 | $15.71 | 1,257,822 |
| 2023-11-06 | $15.79 | $15.93 | $15.69 | $15.82 | $15.82 | 1,223,396 |
| 2023-11-03 | $15.80 | $16.18 | $15.63 | $15.82 | $15.82 | 1,576,200 |
| 2023-11-02 | $15.02 | $15.48 | $14.66 | $15.44 | $15.44 | 2,312,843 |
| 2023-11-01 | $14.84 | $15.00 | $14.44 | $14.77 | $14.77 | 1,678,911 |
| 2023-10-31 | $15.09 | $15.29 | $14.80 | $14.89 | $14.89 | 1,158,955 |
| 2023-10-30 | $15.51 | $15.51 | $14.88 | $15.06 | $15.06 | 1,369,039 |
| 2023-10-27 | $15.53 | $15.63 | $15.06 | $15.32 | $15.32 | 2,721,311 |
| 2023-10-26 | $15.22 | $15.67 | $15.13 | $15.48 | $15.48 | 1,663,152 |
| 2023-10-25 | $15.01 | $15.26 | $14.92 | $14.95 | $14.95 | 1,320,952 |
| 2023-10-24 | $15.02 | $15.30 | $14.97 | $15.20 | $15.20 | 1,382,838 |
| 2023-10-23 | $14.98 | $15.30 | $14.90 | $15.04 | $15.04 | 1,319,077 |
| 2023-10-20 | $15.04 | $15.31 | $14.96 | $15.05 | $15.05 | 2,056,815 |
| 2023-10-19 | $15.34 | $15.40 | $14.74 | $14.99 | $14.99 | 2,845,790 |
| 2023-10-18 | $15.00 | $15.62 | $14.99 | $15.34 | $15.34 | 2,028,866 |
| 2023-10-17 | $15.27 | $15.39 | $14.86 | $15.15 | $15.15 | 3,019,473 |
| 2023-10-16 | $15.45 | $15.74 | $14.93 | $15.39 | $15.39 | 2,674,592 |
| 2023-10-13 | $15.09 | $15.76 | $15.05 | $15.47 | $15.47 | 3,221,821 |
| 2023-10-12 | $15.50 | $15.66 | $14.95 | $14.97 | $14.97 | 3,079,808 |
| 2023-10-11 | $16.00 | $16.13 | $14.80 | $14.97 | $14.97 | 3,351,113 |
| 2023-10-10 | $17.18 | $17.21 | $16.00 | $16.06 | $16.06 | 3,244,725 |
| 2023-10-09 | $17.00 | $17.10 | $16.69 | $16.96 | $16.96 | 1,144,014 |
| 2023-10-06 | $17.01 | $17.17 | $16.88 | $17.13 | $17.13 | 1,606,651 |
| 2023-10-05 | $17.34 | $17.42 | $17.03 | $17.22 | $17.22 | 1,301,708 |
| 2023-10-04 | $17.46 | $17.54 | $17.06 | $17.47 | $17.47 | 1,496,384 |
| 2023-10-03 | $17.55 | $17.96 | $17.39 | $17.49 | $17.49 | 1,933,267 |
| 2023-10-02 | $18.50 | $18.50 | $17.52 | $17.66 | $17.66 | 1,776,341 |
| 2023-09-29 | $18.56 | $18.88 | $18.46 | $18.54 | $18.54 | 1,375,347 |
| 2023-09-28 | $18.47 | $18.82 | $18.26 | $18.40 | $18.40 | 1,376,765 |
| 2023-09-27 | $18.72 | $18.91 | $18.13 | $18.51 | $18.51 | 1,369,058 |
| 2023-09-26 | $19.34 | $19.57 | $18.57 | $18.60 | $18.60 | 1,356,076 |
| 2023-09-25 | $19.23 | $19.48 | $18.81 | $19.46 | $19.46 | 996,861 |
| 2023-09-22 | $19.36 | $19.42 | $18.99 | $19.06 | $19.06 | 1,273,547 |
| 2023-09-21 | $19.71 | $19.74 | $19.29 | $19.31 | $19.31 | 876,642 |
| 2023-09-20 | $20.45 | $20.46 | $19.90 | $19.90 | $19.90 | 929,034 |
| 2023-09-19 | $20.31 | $20.43 | $19.93 | $20.30 | $20.30 | 1,086,903 |
| 2023-09-18 | $20.79 | $20.81 | $20.22 | $20.37 | $20.37 | 1,100,262 |
| 2023-09-15 | $21.35 | $21.36 | $20.61 | $20.76 | $20.76 | 5,966,054 |
| 2023-09-14 | $21.58 | $21.88 | $21.21 | $21.32 | $21.32 | 1,904,167 |
| 2023-09-13 | $20.57 | $21.43 | $20.48 | $21.43 | $21.43 | 2,238,923 |
| 2023-09-12 | $19.68 | $20.52 | $19.54 | $20.52 | $20.52 | 2,350,624 |
| 2023-09-11 | $19.63 | $20.17 | $19.35 | $19.82 | $19.82 | 1,800,515 |
| 2023-09-08 | $19.36 | $19.77 | $19.26 | $19.51 | $19.51 | 2,075,272 |
| 2023-09-07 | $21.50 | $21.50 | $19.22 | $19.37 | $19.37 | 2,808,650 |
| 2023-09-06 | $22.05 | $22.36 | $21.77 | $22.31 | $22.31 | 1,263,271 |
| 2023-09-05 | $23.09 | $23.27 | $21.47 | $22.00 | $22.00 | 2,310,388 |
| 2023-09-01 | $23.30 | $23.64 | $23.18 | $23.33 | $23.33 | 1,048,710 |
| 2023-08-31 | $23.04 | $23.23 | $22.97 | $23.12 | $23.12 | 1,010,446 |
| 2023-08-30 | $22.87 | $23.11 | $22.52 | $23.05 | $23.05 | 1,250,591 |
| 2023-08-29 | $22.91 | $23.23 | $22.73 | $22.95 | $22.95 | 1,117,095 |
| 2023-08-28 | $22.90 | $23.26 | $22.82 | $22.91 | $22.91 | 857,977 |
| 2023-08-25 | $22.72 | $22.95 | $22.42 | $22.75 | $22.75 | 983,673 |
| 2023-08-24 | $23.25 | $23.31 | $22.54 | $22.62 | $22.62 | 868,187 |
| 2023-08-23 | $22.51 | $23.25 | $22.43 | $23.18 | $23.18 | 1,023,810 |
| 2023-08-22 | $22.80 | $22.98 | $22.35 | $22.47 | $22.47 | 1,001,075 |
| 2023-08-21 | $22.48 | $22.85 | $22.43 | $22.77 | $22.77 | 767,991 |
| 2023-08-18 | $22.33 | $22.77 | $22.23 | $22.50 | $22.50 | 1,106,479 |
| 2023-08-17 | $23.08 | $23.12 | $22.46 | $22.55 | $22.55 | 1,004,761 |
| 2023-08-16 | $23.79 | $23.87 | $23.04 | $23.08 | $23.08 | 1,094,607 |
| 2023-08-15 | $23.61 | $24.10 | $23.50 | $23.84 | $23.84 | 1,121,523 |
| 2023-08-14 | $22.75 | $23.80 | $22.64 | $23.61 | $23.61 | 1,994,634 |
| 2023-08-11 | $21.99 | $22.57 | $21.91 | $22.50 | $22.50 | 1,084,355 |
| 2023-08-10 | $22.35 | $22.59 | $22.04 | $22.11 | $22.11 | 1,040,542 |
| 2023-08-09 | $22.54 | $22.55 | $22.17 | $22.27 | $22.27 | 977,289 |
| 2023-08-08 | $22.70 | $22.70 | $22.16 | $22.58 | $22.58 | 946,080 |
| 2023-08-07 | $23.04 | $23.42 | $22.64 | $22.91 | $22.91 | 985,988 |
| 2023-08-04 | $22.34 | $22.97 | $22.20 | $22.83 | $22.83 | 1,157,783 |
| 2023-08-03 | $22.55 | $22.63 | $22.33 | $22.42 | $22.42 | 857,992 |
| 2023-08-02 | $22.43 | $22.75 | $22.17 | $22.60 | $22.60 | 1,383,956 |
| 2023-08-01 | $22.94 | $22.94 | $22.03 | $22.58 | $22.58 | 1,693,592 |
| 2023-07-31 | $23.11 | $23.32 | $22.90 | $23.19 | $23.19 | 1,212,013 |
| 2023-07-28 | $22.53 | $23.29 | $22.53 | $23.09 | $23.09 | 1,314,678 |
| 2023-07-27 | $23.10 | $23.33 | $21.97 | $22.25 | $22.25 | 1,845,081 |
| 2023-07-26 | $22.03 | $22.68 | $21.93 | $22.58 | $22.58 | 1,408,094 |
| 2023-07-25 | $21.95 | $22.33 | $21.65 | $22.18 | $22.18 | 1,416,131 |
| 2023-07-24 | $22.47 | $22.64 | $22.04 | $22.07 | $22.07 | 910,077 |
| 2023-07-21 | $22.44 | $22.78 | $22.33 | $22.56 | $22.56 | 2,021,629 |
| 2023-07-20 | $22.42 | $22.84 | $22.31 | $22.37 | $22.37 | 1,180,820 |
| 2023-07-19 | $23.00 | $23.14 | $22.58 | $22.64 | $22.64 | 1,293,753 |
| 2023-07-18 | $22.79 | $23.07 | $22.56 | $22.95 | $22.95 | 1,739,659 |
| 2023-07-17 | $22.74 | $22.80 | $22.35 | $22.76 | $22.76 | 786,785 |
| 2023-07-14 | $22.46 | $22.75 | $22.36 | $22.74 | $22.74 | 781,651 |
| 2023-07-13 | $22.34 | $22.49 | $22.02 | $22.47 | $22.47 | 708,629 |
| 2023-07-12 | $22.19 | $22.54 | $22.12 | $22.32 | $22.32 | 1,205,649 |
| 2023-07-11 | $21.55 | $21.97 | $21.54 | $21.91 | $21.91 | 733,697 |
| 2023-07-10 | $21.30 | $21.72 | $21.27 | $21.54 | $21.54 | 857,106 |
| 2023-07-07 | $21.27 | $21.59 | $21.25 | $21.30 | $21.30 | 820,366 |
| 2023-07-06 | $21.14 | $21.33 | $20.88 | $21.22 | $21.22 | 1,078,393 |
| 2023-07-05 | $21.50 | $21.72 | $21.22 | $21.41 | $21.41 | 1,496,380 |
| 2023-07-03 | $21.63 | $21.69 | $21.38 | $21.56 | $21.56 | 1,097,014 |
| 2023-06-30 | $22.17 | $22.18 | $21.66 | $21.75 | $21.75 | 1,699,727 |
| 2023-06-29 | $21.54 | $21.97 | $21.46 | $21.95 | $21.95 | 1,307,560 |
| 2023-06-28 | $21.39 | $21.56 | $21.25 | $21.54 | $21.54 | 1,098,507 |
| 2023-06-27 | $21.38 | $21.47 | $21.12 | $21.42 | $21.42 | 1,119,314 |
| 2023-06-26 | $21.60 | $21.76 | $21.24 | $21.38 | $21.38 | 3,356,537 |
| 2023-06-23 | $21.50 | $21.93 | $21.24 | $21.69 | $21.69 | 9,595,891 |
| 2023-06-22 | $21.72 | $21.81 | $21.37 | $21.51 | $21.51 | 2,175,846 |
| 2023-06-21 | $21.50 | $21.73 | $21.16 | $21.70 | $21.70 | 5,408,420 |
| 2023-06-20 | $20.66 | $21.60 | $20.50 | $21.56 | $21.56 | 3,013,647 |
| 2023-06-16 | $20.18 | $20.86 | $20.01 | $20.77 | $20.77 | 3,518,636 |
| 2023-06-15 | $19.36 | $19.84 | $19.19 | $19.81 | $19.81 | 1,298,742 |
| 2023-06-14 | $19.75 | $19.95 | $19.29 | $19.40 | $19.40 | 1,541,936 |
| 2023-06-13 | $19.16 | $19.85 | $19.15 | $19.72 | $19.72 | 1,668,200 |
| 2023-06-12 | $18.55 | $19.20 | $18.42 | $19.09 | $19.09 | 1,385,116 |
| 2023-06-09 | $18.90 | $19.00 | $18.44 | $18.57 | $18.57 | 1,201,574 |
| 2023-06-08 | $19.30 | $19.31 | $18.76 | $18.86 | $18.86 | 2,294,859 |
| 2023-06-07 | $19.29 | $19.63 | $18.97 | $19.37 | $19.37 | 2,526,031 |
| 2023-06-06 | $18.45 | $19.47 | $18.44 | $19.14 | $19.14 | 1,645,444 |
| 2023-06-05 | $18.46 | $18.73 | $18.28 | $18.40 | $18.40 | 1,369,838 |
| 2023-06-02 | $18.79 | $18.95 | $18.30 | $18.51 | $18.51 | 1,925,630 |
| 2023-06-01 | $17.50 | $18.56 | $17.42 | $18.53 | $18.53 | 1,835,623 |
| 2023-05-31 | $17.11 | $17.72 | $16.96 | $17.49 | $17.49 | 1,876,131 |
| 2023-05-30 | $17.20 | $17.62 | $17.04 | $17.14 | $17.14 | 1,208,360 |
| 2023-05-26 | $16.59 | $17.21 | $16.31 | $17.11 | $17.11 | 1,048,632 |
| 2023-05-25 | $16.98 | $17.28 | $16.28 | $16.57 | $16.57 | 1,865,904 |
| 2023-05-24 | $16.34 | $17.03 | $16.04 | $17.00 | $17.00 | 1,866,233 |
| 2023-05-23 | $16.27 | $16.81 | $16.10 | $16.45 | $16.45 | 2,086,001 |
| 2023-05-22 | $16.40 | $16.52 | $15.94 | $16.27 | $16.27 | 2,277,265 |
| 2023-05-19 | $16.83 | $16.84 | $16.40 | $16.43 | $16.43 | 1,067,276 |
| 2023-05-18 | $16.85 | $16.96 | $16.50 | $16.70 | $16.70 | 870,145 |
| 2023-05-17 | $16.73 | $17.00 | $16.44 | $16.94 | $16.94 | 1,163,950 |
| 2023-05-16 | $16.47 | $16.77 | $16.30 | $16.69 | $16.69 | 1,151,162 |
| 2023-05-15 | $16.57 | $16.79 | $16.43 | $16.66 | $16.66 | 1,049,510 |
| 2023-05-12 | $16.90 | $17.10 | $16.35 | $16.56 | $16.56 | 1,005,027 |
| 2023-05-11 | $17.05 | $17.08 | $16.82 | $16.89 | $16.89 | 847,280 |
| 2023-05-10 | $17.20 | $17.24 | $16.85 | $17.15 | $17.15 | 923,187 |
| 2023-05-09 | $17.01 | $17.05 | $16.61 | $16.89 | $16.89 | 1,076,808 |
| 2023-05-08 | $17.34 | $17.50 | $17.02 | $17.16 | $17.16 | 1,772,102 |
| 2023-05-05 | $17.64 | $17.77 | $17.36 | $17.44 | $17.44 | 1,117,817 |
| 2023-05-04 | $17.42 | $17.52 | $17.17 | $17.41 | $17.41 | 1,122,248 |
| 2023-05-03 | $17.03 | $17.89 | $17.03 | $17.47 | $17.47 | 1,156,706 |
| 2023-05-02 | $17.20 | $17.20 | $16.68 | $16.94 | $16.94 | 967,296 |
| 2023-05-01 | $17.10 | $17.36 | $17.01 | $17.29 | $17.29 | 979,743 |
| 2023-04-28 | $17.18 | $17.51 | $17.12 | $17.22 | $17.22 | 782,939 |
| 2023-04-27 | $16.95 | $17.13 | $16.82 | $17.13 | $17.13 | 724,824 |
| 2023-04-26 | $16.69 | $16.94 | $16.54 | $16.82 | $16.82 | 1,272,898 |
| 2023-04-25 | $17.13 | $17.24 | $16.74 | $16.80 | $16.80 | 1,133,523 |
| 2023-04-24 | $17.40 | $17.46 | $17.22 | $17.36 | $17.36 | 733,622 |
| 2023-04-21 | $16.76 | $17.33 | $16.57 | $17.31 | $17.31 | 1,037,335 |
| 2023-04-20 | $16.62 | $16.72 | $16.34 | $16.62 | $16.62 | 1,367,918 |
| 2023-04-19 | $16.20 | $16.95 | $16.13 | $16.79 | $16.79 | 1,890,762 |
| 2023-04-18 | $16.41 | $16.42 | $15.97 | $16.29 | $16.29 | 1,684,738 |
| 2023-04-17 | $15.99 | $16.39 | $15.86 | $16.38 | $16.38 | 1,357,715 |
| 2023-04-14 | $16.59 | $16.65 | $16.05 | $16.10 | $16.10 | 1,501,403 |
| 2023-04-13 | $16.93 | $17.06 | $16.46 | $16.64 | $16.64 | 2,200,501 |
| 2023-04-12 | $17.77 | $17.84 | $16.95 | $16.95 | $16.95 | 1,352,315 |
| 2023-04-11 | $17.35 | $17.67 | $17.10 | $17.54 | $17.54 | 1,279,747 |
| 2023-04-10 | $17.00 | $17.31 | $16.85 | $17.30 | $17.30 | 1,531,291 |
| 2023-04-06 | $17.67 | $17.87 | $17.09 | $17.11 | $17.11 | 1,529,491 |
| 2023-04-05 | $17.75 | $17.81 | $17.59 | $17.62 | $17.62 | 1,426,526 |
| 2023-04-04 | $17.62 | $17.87 | $17.49 | $17.82 | $17.82 | 1,552,032 |
| 2023-04-03 | $18.40 | $18.40 | $17.65 | $17.66 | $17.66 | 2,036,696 |
| 2023-03-31 | $17.41 | $18.56 | $17.41 | $18.52 | $18.52 | 2,379,926 |
| 2023-03-30 | $18.10 | $18.25 | $16.75 | $17.45 | $17.45 | 3,912,369 |
| 2023-03-29 | $18.52 | $18.58 | $18.22 | $18.49 | $18.49 | 1,928,452 |
| 2023-03-28 | $18.21 | $18.41 | $18.01 | $18.26 | $18.26 | 965,528 |
| 2023-03-27 | $18.42 | $18.61 | $18.09 | $18.30 | $18.30 | 871,816 |
| 2023-03-24 | $18.14 | $18.62 | $18.02 | $18.21 | $18.21 | 1,747,425 |
| 2023-03-23 | $18.50 | $18.77 | $18.14 | $18.29 | $18.29 | 937,779 |
| 2023-03-22 | $18.87 | $19.11 | $18.34 | $18.35 | $18.35 | 1,072,068 |
| 2023-03-21 | $18.40 | $18.93 | $18.25 | $18.91 | $18.91 | 1,641,925 |
| 2023-03-20 | $18.52 | $18.62 | $17.97 | $18.13 | $18.13 | 1,002,090 |
| 2023-03-17 | $18.44 | $18.55 | $18.12 | $18.48 | $18.48 | 2,680,032 |
| 2023-03-16 | $17.86 | $18.50 | $17.76 | $18.43 | $18.43 | 1,477,006 |
| 2023-03-15 | $17.72 | $18.06 | $17.54 | $18.01 | $18.01 | 1,513,691 |
| 2023-03-14 | $18.60 | $18.60 | $17.75 | $18.10 | $18.10 | 1,393,943 |
| 2023-03-13 | $17.17 | $18.18 | $16.81 | $18.06 | $18.06 | 2,047,236 |
| 2023-03-10 | $17.89 | $18.02 | $17.11 | $17.32 | $17.32 | 1,479,051 |
| 2023-03-09 | $18.61 | $18.74 | $17.87 | $17.87 | $17.87 | 1,129,941 |
| 2023-03-08 | $18.52 | $18.55 | $18.20 | $18.50 | $18.50 | 891,391 |
| 2023-03-07 | $18.41 | $18.48 | $18.12 | $18.35 | $18.35 | 1,165,579 |
| 2023-03-06 | $19.06 | $19.22 | $18.41 | $18.46 | $18.46 | 1,100,697 |
| 2023-03-03 | $19.02 | $19.26 | $18.78 | $19.08 | $19.08 | 1,300,593 |
| 2023-03-02 | $18.11 | $18.80 | $17.93 | $18.77 | $18.77 | 1,481,992 |
| 2023-03-01 | $17.69 | $18.65 | $17.69 | $18.36 | $18.36 | 2,308,849 |
| 2023-02-28 | $18.46 | $18.57 | $17.57 | $17.69 | $17.69 | 2,743,730 |
| 2023-02-27 | $18.85 | $18.93 | $18.62 | $18.66 | $18.66 | 1,044,950 |
| 2023-02-24 | $18.65 | $18.84 | $18.43 | $18.61 | $18.61 | 1,419,691 |
| 2023-02-23 | $19.44 | $19.50 | $18.84 | $19.03 | $19.03 | 1,165,967 |
| 2023-02-22 | $19.47 | $19.64 | $19.22 | $19.33 | $19.33 | 1,239,756 |
| 2023-02-21 | $20.01 | $20.11 | $19.38 | $19.52 | $19.52 | 1,866,607 |
| 2023-02-17 | $20.31 | $20.42 | $20.06 | $20.35 | $20.35 | 1,274,000 |
| 2023-02-16 | $20.01 | $20.57 | $19.88 | $20.22 | $20.22 | 1,704,035 |
| 2023-02-15 | $20.18 | $20.56 | $20.09 | $20.41 | $20.41 | 1,137,176 |
| 2023-02-14 | $19.99 | $20.45 | $19.83 | $20.37 | $20.37 | 1,682,462 |
| 2023-02-13 | $19.60 | $20.07 | $19.46 | $20.05 | $20.05 | 2,150,868 |
| 2023-02-10 | $19.73 | $19.82 | $19.50 | $19.64 | $19.64 | 1,847,658 |
| 2023-02-09 | $20.07 | $20.13 | $19.63 | $19.83 | $19.83 | 1,741,810 |
| 2023-02-08 | $20.26 | $20.26 | $19.84 | $20.00 | $20.00 | 1,420,226 |
| 2023-02-07 | $19.78 | $20.48 | $19.60 | $20.39 | $20.39 | 1,814,946 |
| 2023-02-06 | $19.95 | $20.05 | $19.77 | $19.89 | $19.89 | 1,616,099 |
| 2023-02-03 | $20.71 | $21.00 | $20.23 | $20.29 | $20.29 | 2,036,608 |
| 2023-02-02 | $21.18 | $21.49 | $20.74 | $21.10 | $21.10 | 3,329,916 |
| 2023-02-01 | $21.48 | $21.61 | $20.54 | $20.87 | $20.87 | 4,238,492 |
| 2023-01-31 | $20.05 | $21.43 | $19.93 | $21.41 | $21.41 | 4,444,660 |
| 2023-01-30 | $19.78 | $20.08 | $19.76 | $19.96 | $19.96 | 1,575,675 |
| 2023-01-27 | $19.72 | $20.08 | $19.60 | $20.04 | $20.04 | 1,511,607 |
| 2023-01-26 | $20.08 | $20.20 | $19.75 | $19.88 | $19.88 | 1,818,825 |
| 2023-01-25 | $19.70 | $19.95 | $19.33 | $19.95 | $19.95 | 2,104,142 |
| 2023-01-24 | $19.78 | $20.01 | $19.68 | $19.82 | $19.82 | 2,310,971 |
| 2023-01-23 | $19.57 | $20.06 | $19.43 | $19.98 | $19.98 | 1,850,919 |
| 2023-01-20 | $19.73 | $19.75 | $19.27 | $19.62 | $19.62 | 2,400,837 |
| 2023-01-19 | $18.69 | $19.87 | $18.66 | $19.55 | $19.55 | 4,937,134 |
| 2023-01-18 | $18.43 | $18.81 | $18.38 | $18.65 | $18.65 | 2,290,835 |
| 2023-01-17 | $17.86 | $18.45 | $17.80 | $18.29 | $18.29 | 2,596,966 |
| 2023-01-13 | $17.57 | $17.95 | $17.57 | $17.86 | $17.86 | 1,778,994 |
| 2023-01-12 | $17.85 | $17.95 | $17.43 | $17.77 | $17.77 | 2,991,087 |
| 2023-01-11 | $17.57 | $18.12 | $17.50 | $17.84 | $17.84 | 3,227,330 |
| 2023-01-10 | $16.97 | $17.32 | $16.91 | $17.31 | $17.31 | 2,884,296 |
| 2023-01-09 | $16.60 | $17.27 | $16.45 | $17.04 | $17.04 | 4,871,667 |
| 2023-01-06 | $16.10 | $16.42 | $15.89 | $16.37 | $16.37 | 3,881,035 |
| 2023-01-05 | $15.62 | $16.44 | $15.21 | $16.14 | $16.14 | 4,273,766 |
| 2023-01-04 | $15.53 | $15.80 | $15.47 | $15.57 | $15.57 | 2,568,330 |
| 2023-01-03 | $15.46 | $15.69 | $15.09 | $15.26 | $15.26 | 2,170,663 |
| 2022-12-30 | $15.18 | $15.31 | $15.04 | $15.23 | $15.23 | 1,620,853 |
| 2022-12-29 | $14.90 | $15.58 | $14.87 | $15.38 | $15.38 | 1,807,514 |
| 2022-12-28 | $14.83 | $15.04 | $14.48 | $14.72 | $14.72 | 1,993,479 |
| 2022-12-27 | $14.81 | $14.90 | $14.48 | $14.88 | $14.88 | 1,821,927 |
| 2022-12-23 | $14.97 | $15.08 | $14.75 | $14.87 | $14.87 | 1,312,027 |
| 2022-12-22 | $14.80 | $15.02 | $14.52 | $14.99 | $14.99 | 1,916,125 |
| 2022-12-21 | $14.72 | $15.09 | $14.63 | $14.93 | $14.93 | 1,852,472 |
| 2022-12-20 | $14.57 | $14.93 | $14.56 | $14.57 | $14.57 | 3,206,787 |
| 2022-12-19 | $14.76 | $15.03 | $14.37 | $14.64 | $14.64 | 4,252,832 |
| 2022-12-16 | $15.05 | $15.13 | $14.71 | $14.88 | $14.88 | 17,426,806 |
| 2022-12-15 | $15.16 | $15.37 | $14.91 | $15.13 | $15.13 | 3,607,828 |
| 2022-12-14 | $15.60 | $15.92 | $15.20 | $15.35 | $15.35 | 3,483,505 |
| 2022-12-13 | $15.97 | $16.24 | $15.60 | $15.74 | $15.74 | 3,639,305 |
| 2022-12-12 | $15.27 | $15.46 | $14.93 | $15.39 | $15.39 | 3,246,957 |
| 2022-12-09 | $15.46 | $15.70 | $15.08 | $15.10 | $15.10 | 2,641,421 |
| 2022-12-08 | $15.43 | $15.74 | $15.21 | $15.53 | $15.53 | 3,002,448 |
| 2022-12-07 | $15.41 | $15.79 | $15.24 | $15.36 | $15.36 | 2,621,572 |
| 2022-12-06 | $15.71 | $15.92 | $15.31 | $15.48 | $15.48 | 2,465,130 |
| 2022-12-05 | $16.49 | $16.49 | $15.65 | $15.90 | $15.90 | 2,419,468 |
| 2022-12-02 | $16.17 | $16.83 | $16.03 | $16.43 | $16.43 | 2,726,295 |
| 2022-12-01 | $16.64 | $16.87 | $16.39 | $16.50 | $16.50 | 3,166,293 |
| 2022-11-30 | $15.67 | $16.57 | $15.43 | $16.56 | $16.56 | 4,481,315 |
| 2022-11-29 | $15.25 | $15.61 | $15.12 | $15.49 | $15.49 | 2,511,843 |
| 2022-11-28 | $16.10 | $16.12 | $15.19 | $15.24 | $15.24 | 2,791,578 |
| 2022-11-25 | $16.11 | $16.30 | $15.93 | $16.27 | $16.27 | 944,709 |
| 2022-11-23 | $15.93 | $16.24 | $15.90 | $16.20 | $16.20 | 2,030,267 |
| 2022-11-22 | $16.01 | $16.16 | $15.45 | $15.88 | $15.88 | 3,019,203 |
| 2022-11-21 | $15.44 | $15.71 | $15.41 | $15.45 | $15.45 | 3,097,619 |
| 2022-11-18 | $15.79 | $16.17 | $15.62 | $15.74 | $15.74 | 2,126,664 |
| 2022-11-17 | $15.67 | $15.70 | $15.32 | $15.62 | $15.62 | 2,645,397 |
| 2022-11-16 | $16.17 | $16.34 | $16.01 | $16.04 | $16.04 | 2,116,324 |
| 2022-11-15 | $16.20 | $16.57 | $16.16 | $16.28 | $16.28 | 2,887,802 |
| 2022-11-14 | $16.02 | $16.36 | $15.94 | $15.97 | $15.97 | 5,430,610 |
| 2022-11-11 | $15.85 | $16.42 | $15.74 | $16.28 | $16.28 | 3,926,433 |
| 2022-11-10 | $14.71 | $15.84 | $14.71 | $15.80 | $15.80 | 6,789,999 |
| 2022-11-09 | $13.84 | $14.33 | $13.73 | $14.11 | $14.11 | 4,786,313 |
| 2022-11-08 | $13.97 | $14.37 | $13.64 | $14.12 | $14.12 | 3,742,818 |
| 2022-11-07 | $13.77 | $14.04 | $13.60 | $14.02 | $14.02 | 9,928,502 |
| 2022-11-04 | $13.29 | $13.74 | $13.05 | $13.69 | $13.69 | 4,454,137 |
| 2022-11-03 | $12.82 | $13.13 | $12.69 | $13.02 | $13.02 | 4,382,250 |
| 2022-11-02 | $13.40 | $13.56 | $12.94 | $12.97 | $12.97 | 3,903,963 |
| 2022-11-01 | $13.50 | $13.68 | $13.15 | $13.37 | $13.37 | 3,734,160 |
| 2022-10-31 | $13.17 | $13.36 | $13.00 | $13.20 | $13.20 | 3,513,947 |
| 2022-10-28 | $12.80 | $13.13 | $12.69 | $13.13 | $13.13 | 4,069,662 |
| 2022-10-27 | $12.51 | $12.81 | $12.23 | $12.78 | $12.78 | 4,206,857 |
| 2022-10-26 | $12.00 | $12.78 | $11.96 | $12.45 | $12.45 | 4,103,475 |
| 2022-10-25 | $11.22 | $12.08 | $11.22 | $12.04 | $12.04 | 5,087,166 |
| 2022-10-24 | $11.09 | $11.34 | $10.98 | $11.24 | $11.24 | 4,034,847 |
| 2022-10-21 | $10.71 | $11.11 | $10.49 | $11.03 | $11.03 | 3,884,661 |
| 2022-10-20 | $10.89 | $11.17 | $10.77 | $10.79 | $10.79 | 3,966,070 |
| 2022-10-19 | $11.15 | $11.26 | $10.75 | $10.90 | $10.90 | 4,324,829 |
| 2022-10-18 | $12.00 | $12.36 | $11.28 | $11.32 | $11.32 | 4,491,200 |
| 2022-10-17 | $11.55 | $11.97 | $11.55 | $11.75 | $11.75 | 3,633,354 |
| 2022-10-14 | $12.21 | $12.25 | $11.30 | $11.33 | $11.33 | 4,247,626 |
| 2022-10-13 | $11.90 | $12.43 | $11.79 | $12.14 | $12.14 | 4,356,369 |
| 2022-10-12 | $11.73 | $12.53 | $11.54 | $12.20 | $12.20 | 10,919,739 |
| 2022-10-11 | $12.00 | $12.24 | $11.60 | $11.68 | $11.68 | 5,532,787 |
| 2022-10-10 | $12.75 | $12.78 | $12.08 | $12.11 | $12.11 | 3,862,402 |
| 2022-10-07 | $13.09 | $13.17 | $12.66 | $12.68 | $12.68 | 9,856,078 |
| 2022-10-06 | $13.59 | $13.66 | $13.22 | $13.28 | $13.28 | 4,432,744 |
| 2022-10-05 | $14.32 | $14.34 | $13.39 | $13.75 | $13.75 | 4,948,011 |
| 2022-10-04 | $14.12 | $14.49 | $14.01 | $14.38 | $14.38 | 6,218,154 |
| 2022-10-03 | $14.00 | $14.09 | $13.64 | $13.92 | $13.92 | 5,408,810 |
| 2022-09-30 | $14.56 | $14.68 | $13.92 | $13.97 | $13.97 | 4,656,672 |
| 2022-09-29 | $14.60 | $14.88 | $14.36 | $14.56 | $14.56 | 6,410,548 |
| 2022-09-28 | $14.32 | $14.48 | $14.07 | $14.41 | $14.41 | 5,664,668 |
| 2022-09-27 | $14.72 | $14.94 | $13.99 | $14.26 | $14.26 | 5,879,345 |
| 2022-09-26 | $14.77 | $14.98 | $14.38 | $14.56 | $14.56 | 4,778,393 |
| 2022-09-23 | $14.86 | $15.05 | $14.51 | $14.79 | $14.79 | 3,879,852 |
| 2022-09-22 | $15.21 | $15.21 | $14.69 | $14.97 | $14.97 | 3,811,557 |
| 2022-09-21 | $15.33 | $15.67 | $15.05 | $15.07 | $15.07 | 3,625,364 |
| 2022-09-20 | $15.69 | $15.74 | $15.14 | $15.29 | $15.29 | 3,807,934 |
| 2022-09-19 | $15.98 | $16.03 | $15.57 | $15.86 | $15.86 | 8,369,239 |
| 2022-09-16 | $16.17 | $16.45 | $16.00 | $16.11 | $16.11 | 8,176,538 |
| 2022-09-15 | $16.07 | $16.91 | $15.97 | $16.17 | $16.17 | 5,599,835 |
| 2022-09-14 | $16.50 | $16.53 | $15.99 | $16.11 | $16.11 | 12,495,911 |
| 2022-09-13 | $17.70 | $17.71 | $16.47 | $16.50 | $16.50 | 10,645,873 |
| 2022-09-12 | $18.51 | $18.61 | $17.80 | $18.06 | $18.06 | 9,774,625 |
| 2022-09-09 | $18.26 | $19.04 | $18.18 | $18.46 | $18.46 | 20,923,790 |
| 2022-09-08 | $17.70 | $18.20 | $17.50 | $18.01 | $18.01 | 5,558,652 |
| 2022-09-07 | $17.17 | $18.01 | $17.04 | $17.75 | $17.75 | 7,078,004 |
| 2022-09-06 | $17.80 | $17.88 | $16.72 | $16.95 | $16.95 | 11,228,834 |
| 2022-09-02 | $19.21 | $19.29 | $17.56 | $18.03 | $18.03 | 36,926,095 |
| 2022-09-01 | $20.23 | $20.25 | $18.85 | $19.00 | $19.00 | 24,844,626 |
| 2022-08-31 | $20.75 | $21.37 | $20.52 | $20.90 | $20.90 | 11,032,407 |
| 2022-08-30 | $21.24 | $21.77 | $20.79 | $21.17 | $21.17 | 11,192,376 |
| 2022-08-29 | $21.25 | $22.35 | $20.94 | $21.54 | $21.54 | 12,825,508 |
| 2022-08-26 | $20.90 | $23.19 | $20.90 | $21.23 | $21.23 | 18,371,132 |
| 2022-08-25 | $20.56 | $20.93 | $20.45 | $20.92 | $20.92 | 11,091,940 |
| 2022-08-24 | $20.63 | $20.64 | $20.20 | $20.47 | $20.47 | 8,743,904 |
| 2022-08-23 | $20.78 | $20.80 | $20.49 | $20.64 | $20.64 | 8,546,326 |
| 2022-08-22 | $20.90 | $21.00 | $20.48 | $20.78 | $20.78 | 5,929,585 |
| 2022-08-19 | $21.12 | $21.12 | $20.82 | $21.01 | $21.01 | 3,312,140 |
| 2022-08-18 | $21.50 | $21.50 | $20.84 | $21.11 | $21.11 | 3,460,050 |
| 2022-08-17 | $21.64 | $21.83 | $21.37 | $21.43 | $21.43 | 4,962,461 |
| 2022-08-16 | $22.19 | $22.20 | $21.63 | $21.93 | $21.93 | 2,422,289 |
| 2022-08-15 | $22.17 | $22.33 | $21.84 | $22.28 | $22.28 | 4,042,981 |
| 2022-08-12 | $22.10 | $22.38 | $21.98 | $22.26 | $22.26 | 3,903,140 |
| 2022-08-11 | $22.24 | $22.60 | $21.77 | $21.93 | $21.93 | 4,677,464 |
| 2022-08-10 | $21.57 | $22.30 | $21.47 | $22.13 | $22.13 | 4,929,017 |
| 2022-08-09 | $21.51 | $21.57 | $21.02 | $21.27 | $21.27 | 5,886,680 |
| 2022-08-08 | $21.52 | $21.70 | $21.36 | $21.51 | $21.51 | 4,257,050 |
| 2022-08-05 | $21.41 | $21.69 | $21.30 | $21.42 | $21.42 | 4,004,363 |
| 2022-08-04 | $22.20 | $22.26 | $21.07 | $21.56 | $21.56 | 5,798,741 |
| 2022-08-03 | $22.28 | $22.32 | $21.68 | $22.18 | $22.18 | 3,868,466 |
| 2022-08-02 | $22.50 | $22.63 | $21.96 | $22.11 | $22.11 | 2,796,808 |
| 2022-08-01 | $23.08 | $23.47 | $22.37 | $22.58 | $22.58 | 1,665,460 |
| 2022-07-29 | $23.07 | $23.23 | $22.59 | $23.13 | $23.13 | 2,716,822 |
| 2022-07-28 | $23.19 | $23.59 | $22.54 | $22.77 | $22.77 | 3,373,273 |
| 2022-07-27 | $22.71 | $23.52 | $21.87 | $23.25 | $23.25 | 3,370,504 |
| 2022-07-26 | $22.03 | $22.57 | $21.44 | $22.48 | $22.48 | 4,373,642 |
| 2022-07-25 | $22.03 | $22.13 | $21.48 | $21.52 | $21.52 | 1,305,857 |
| 2022-07-22 | $22.65 | $22.78 | $21.80 | $22.01 | $22.01 | 1,054,530 |
| 2022-07-21 | $22.44 | $23.03 | $22.35 | $22.75 | $22.75 | 1,288,502 |
| 2022-07-20 | $22.39 | $22.57 | $22.05 | $22.43 | $22.43 | 1,809,631 |
| 2022-07-19 | $22.06 | $22.46 | $21.88 | $22.36 | $22.36 | 612,059 |
| 2022-07-18 | $22.56 | $22.76 | $21.64 | $21.68 | $21.68 | 693,737 |
| 2022-07-15 | $22.13 | $22.94 | $21.84 | $22.50 | $22.50 | 1,340,265 |
| 2022-07-14 | $21.58 | $21.84 | $21.13 | $21.61 | $21.61 | 690,372 |
| 2022-07-13 | $22.54 | $22.56 | $21.83 | $21.86 | $21.86 | 832,209 |
| 2022-07-12 | $22.74 | $23.03 | $22.45 | $22.66 | $22.66 | 751,597 |
| 2022-07-11 | $22.90 | $23.45 | $22.79 | $22.88 | $22.88 | 868,190 |
| 2022-07-08 | $23.50 | $23.57 | $23.16 | $23.39 | $23.39 | 1,168,809 |
| 2022-07-07 | $24.13 | $24.45 | $22.98 | $23.50 | $23.50 | 1,466,828 |
| 2022-07-06 | $24.46 | $24.67 | $24.03 | $24.20 | $24.20 | 510,249 |
| 2022-07-05 | $24.11 | $24.37 | $23.37 | $24.33 | $24.33 | 797,493 |
| 2022-07-01 | $24.02 | $24.31 | $23.75 | $24.30 | $24.30 | 853,969 |
| 2022-06-30 | $24.10 | $24.29 | $23.76 | $24.09 | $24.09 | 515,918 |
| 2022-06-29 | $24.03 | $24.30 | $23.77 | $24.27 | $24.27 | 646,598 |
| 2022-06-28 | $24.84 | $25.00 | $24.00 | $24.04 | $24.04 | 641,494 |
| 2022-06-27 | $24.79 | $24.99 | $24.47 | $24.64 | $24.64 | 550,482 |
| 2022-06-24 | $24.20 | $24.66 | $23.95 | $24.61 | $24.61 | 1,279,503 |
| 2022-06-23 | $23.44 | $23.93 | $23.35 | $23.92 | $23.92 | 1,135,868 |
| 2022-06-22 | $22.66 | $23.47 | $22.57 | $23.30 | $23.30 | 730,304 |
| 2022-06-21 | $23.15 | $23.28 | $22.86 | $22.94 | $22.94 | 625,585 |
| 2022-06-17 | $23.06 | $23.54 | $22.76 | $22.84 | $22.84 | 1,557,219 |
| 2022-06-16 | $22.59 | $22.98 | $22.12 | $22.65 | $22.65 | 764,338 |
| 2022-06-15 | $23.10 | $23.46 | $22.56 | $23.02 | $23.02 | 730,020 |
| 2022-06-14 | $23.31 | $23.62 | $22.56 | $22.78 | $22.78 | 865,040 |
| 2022-06-13 | $23.67 | $23.71 | $23.15 | $23.31 | $23.31 | 603,411 |
| 2022-06-10 | $24.39 | $24.53 | $23.76 | $24.02 | $24.02 | 713,641 |
| 2022-06-09 | $25.54 | $25.54 | $24.77 | $24.79 | $24.79 | 402,348 |
| 2022-06-08 | $25.82 | $26.21 | $25.65 | $25.74 | $25.74 | 391,299 |
| 2022-06-07 | $25.48 | $26.08 | $25.33 | $25.99 | $25.99 | 764,588 |
| 2022-06-06 | $26.39 | $26.49 | $25.40 | $25.78 | $25.78 | 735,211 |
| 2022-06-03 | $26.80 | $26.80 | $25.87 | $26.11 | $26.11 | 641,625 |
| 2022-06-02 | $26.52 | $26.84 | $26.14 | $26.84 | $26.84 | 837,922 |
| 2022-06-01 | $26.73 | $26.95 | $25.63 | $26.30 | $26.30 | 601,915 |
| 2022-05-31 | $26.78 | $26.81 | $26.28 | $26.46 | $26.46 | 970,498 |
| 2022-05-27 | $26.45 | $26.95 | $26.29 | $26.68 | $26.68 | 664,083 |
| 2022-05-26 | $26.57 | $26.59 | $26.10 | $26.23 | $26.23 | 622,151 |
| 2022-05-25 | $26.57 | $26.57 | $25.61 | $26.31 | $26.31 | 1,056,173 |
| 2022-05-24 | $26.41 | $26.51 | $25.96 | $26.45 | $26.45 | 451,069 |
| 2022-05-23 | $26.90 | $26.90 | $25.83 | $26.43 | $26.43 | 481,295 |
| 2022-05-20 | $26.49 | $26.63 | $25.70 | $26.62 | $26.62 | 473,565 |
| 2022-05-19 | $25.81 | $26.46 | $25.61 | $26.08 | $26.08 | 495,614 |
| 2022-05-18 | $26.44 | $26.92 | $25.82 | $26.02 | $26.02 | 578,534 |
| 2022-05-17 | $26.60 | $26.92 | $25.96 | $26.89 | $26.89 | 636,576 |
| 2022-05-16 | $26.38 | $26.69 | $25.90 | $25.95 | $25.95 | 323,655 |
| 2022-05-13 | $27.06 | $27.10 | $26.19 | $26.48 | $26.48 | 460,058 |
| 2022-05-12 | $25.07 | $26.52 | $24.96 | $26.50 | $26.50 | 720,686 |
| 2022-05-11 | $26.45 | $27.21 | $24.90 | $25.08 | $25.08 | 895,686 |
| 2022-05-10 | $26.93 | $27.05 | $25.70 | $26.22 | $26.22 | 794,611 |
| 2022-05-09 | $27.66 | $27.73 | $26.57 | $26.67 | $26.67 | 792,427 |
| 2022-05-06 | $27.99 | $28.22 | $27.30 | $27.80 | $27.80 | 720,620 |
| 2022-05-05 | $28.30 | $28.50 | $27.85 | $28.27 | $28.27 | 1,063,535 |
| 2022-05-04 | $26.80 | $28.81 | $26.65 | $28.72 | $28.72 | 626,129 |
| 2022-05-03 | $26.61 | $27.39 | $26.51 | $26.79 | $26.79 | 456,859 |
| 2022-05-02 | $26.58 | $27.56 | $26.11 | $26.64 | $26.64 | 593,235 |
| 2022-04-29 | $26.73 | $27.24 | $26.25 | $26.40 | $26.40 | 594,254 |
| 2022-04-28 | $26.98 | $27.13 | $26.25 | $26.88 | $26.88 | 472,384 |
| 2022-04-27 | $26.86 | $27.58 | $26.42 | $26.72 | $26.72 | 810,736 |
| 2022-04-26 | $28.13 | $28.22 | $26.65 | $26.84 | $26.84 | 616,711 |
| 2022-04-25 | $28.51 | $29.06 | $28.12 | $28.40 | $28.40 | 388,454 |
| 2022-04-22 | $28.64 | $29.87 | $28.57 | $28.59 | $28.59 | 439,719 |
| 2022-04-21 | $30.10 | $30.10 | $29.20 | $29.50 | $29.50 | 815,482 |
| 2022-04-20 | $29.56 | $29.95 | $29.27 | $29.55 | $29.55 | 354,020 |
| 2022-04-19 | $28.99 | $29.70 | $28.99 | $29.30 | $29.30 | 302,822 |
| 2022-04-18 | $30.00 | $30.02 | $28.86 | $29.07 | $29.07 | 384,189 |
| 2022-04-14 | $30.97 | $31.11 | $30.05 | $30.06 | $30.06 | 339,428 |
| 2022-04-13 | $31.10 | $31.31 | $30.78 | $30.81 | $30.81 | 209,111 |
| 2022-04-12 | $31.15 | $31.83 | $31.10 | $31.14 | $31.14 | 377,299 |
| 2022-04-11 | $31.22 | $31.30 | $30.72 | $31.04 | $31.04 | 364,605 |
| 2022-04-08 | $31.26 | $31.76 | $31.21 | $31.35 | $31.35 | 324,445 |
| 2022-04-07 | $30.90 | $31.64 | $30.90 | $31.37 | $31.37 | 354,744 |
| 2022-04-06 | $31.50 | $31.62 | $30.75 | $31.00 | $31.00 | 405,037 |
| 2022-04-05 | $31.18 | $31.66 | $30.71 | $31.51 | $31.51 | 663,377 |
| 2022-04-04 | $31.43 | $31.73 | $31.04 | $31.22 | $31.22 | 363,121 |
| 2022-04-01 | $30.98 | $31.66 | $30.82 | $31.52 | $31.52 | 669,845 |
| 2022-03-31 | $31.13 | $32.00 | $30.76 | $30.84 | $30.84 | 535,964 |
| 2022-03-30 | $32.07 | $32.40 | $31.17 | $31.23 | $31.23 | 547,877 |
| 2022-03-29 | $31.96 | $32.65 | $31.69 | $31.95 | $31.95 | 511,390 |
| 2022-03-28 | $31.17 | $31.82 | $31.01 | $31.52 | $31.52 | 426,114 |
| 2022-03-25 | $31.17 | $31.72 | $30.78 | $31.24 | $31.24 | 506,611 |
| 2022-03-24 | $30.20 | $33.43 | $29.71 | $31.04 | $31.04 | 1,402,643 |
| 2022-03-23 | $34.61 | $35.46 | $33.58 | $33.74 | $33.74 | 774,912 |
| 2022-03-22 | $34.87 | $35.49 | $34.51 | $34.97 | $34.97 | 470,672 |
| 2022-03-21 | $35.40 | $35.61 | $34.46 | $34.86 | $34.86 | 478,268 |
| 2022-03-18 | $34.71 | $35.44 | $34.54 | $35.35 | $35.35 | 917,963 |
| 2022-03-17 | $34.55 | $35.29 | $34.51 | $35.07 | $35.07 | 305,824 |
| 2022-03-16 | $34.60 | $35.05 | $33.83 | $34.72 | $34.72 | 382,709 |
| 2022-03-15 | $33.72 | $34.24 | $33.49 | $34.21 | $34.21 | 267,408 |
| 2022-03-14 | $34.41 | $34.41 | $33.28 | $33.38 | $33.38 | 265,535 |
| 2022-03-11 | $34.97 | $35.15 | $33.75 | $33.81 | $33.81 | 240,773 |
| 2022-03-10 | $34.73 | $34.83 | $34.24 | $34.77 | $34.77 | 251,700 |
| 2022-03-09 | $35.27 | $35.63 | $34.76 | $35.32 | $35.32 | 224,492 |
| 2022-03-08 | $35.32 | $35.79 | $34.32 | $34.77 | $34.77 | 398,491 |
| 2022-03-07 | $36.00 | $36.05 | $34.96 | $35.50 | $35.50 | 409,886 |
| 2022-03-04 | $34.89 | $35.90 | $34.89 | $35.77 | $35.77 | 431,716 |
| 2022-03-03 | $35.55 | $36.04 | $35.14 | $35.30 | $35.30 | 271,377 |
| 2022-03-02 | $35.90 | $36.15 | $35.50 | $35.71 | $35.71 | 298,434 |
| 2022-03-01 | $35.59 | $35.76 | $35.08 | $35.65 | $35.65 | 547,426 |
| 2022-02-28 | $35.86 | $36.10 | $35.35 | $35.70 | $35.70 | 530,568 |
| 2022-02-25 | $35.60 | $36.30 | $35.21 | $36.23 | $36.23 | 284,285 |
| 2022-02-24 | $34.34 | $35.48 | $33.94 | $35.37 | $35.37 | 468,204 |
| 2022-02-23 | $35.62 | $35.83 | $34.38 | $34.54 | $34.54 | 467,170 |
| 2022-02-22 | $35.23 | $35.61 | $35.06 | $35.27 | $35.27 | 525,411 |
| 2022-02-18 | $35.23 | $35.81 | $35.01 | $35.22 | $35.22 | 1,022,742 |
| 2022-02-17 | $36.70 | $36.70 | $35.32 | $35.44 | $35.44 | 338,790 |
| 2022-02-16 | $36.38 | $36.72 | $35.87 | $36.40 | $36.40 | 383,000 |
| 2022-02-15 | $36.33 | $36.90 | $36.26 | $36.46 | $36.46 | 394,273 |
| 2022-02-14 | $35.95 | $36.78 | $35.74 | $36.01 | $36.01 | 400,381 |
| 2022-02-11 | $36.01 | $36.52 | $35.70 | $36.16 | $36.16 | 377,715 |
| 2022-02-10 | $35.67 | $36.54 | $35.59 | $35.89 | $35.89 | 386,606 |
| 2022-02-09 | $36.34 | $36.54 | $35.87 | $36.34 | $36.34 | 315,507 |
| 2022-02-08 | $35.76 | $36.33 | $35.10 | $36.06 | $36.06 | 257,648 |
| 2022-02-07 | $35.35 | $36.26 | $35.35 | $35.59 | $35.59 | 228,772 |
| 2022-02-04 | $35.55 | $35.73 | $34.99 | $35.47 | $35.47 | 295,396 |
| 2022-02-03 | $35.85 | $36.29 | $35.54 | $35.64 | $35.64 | 310,447 |
| 2022-02-02 | $36.79 | $36.79 | $36.00 | $36.02 | $36.02 | 381,673 |
| 2022-02-01 | $36.33 | $36.65 | $35.64 | $36.46 | $36.46 | 401,190 |
| 2022-01-31 | $35.11 | $36.61 | $35.10 | $36.47 | $36.47 | 508,011 |
| 2022-01-28 | $34.76 | $35.06 | $33.67 | $35.06 | $35.06 | 483,493 |
| 2022-01-27 | $35.05 | $36.50 | $34.34 | $34.45 | $34.45 | 381,606 |
| 2022-01-26 | $35.52 | $36.42 | $34.51 | $34.86 | $34.86 | 491,771 |
| 2022-01-25 | $36.15 | $36.32 | $35.02 | $35.42 | $35.42 | 545,240 |
| 2022-01-24 | $35.01 | $36.74 | $34.36 | $36.63 | $36.63 | 668,893 |
| 2022-01-21 | $35.58 | $36.42 | $34.85 | $35.03 | $35.03 | 1,421,039 |
| 2022-01-20 | $36.81 | $37.13 | $35.70 | $35.80 | $35.80 | 1,122,860 |
| 2022-01-19 | $37.50 | $38.22 | $36.29 | $36.39 | $36.39 | 595,750 |
| 2022-01-18 | $38.26 | $38.96 | $37.21 | $37.32 | $37.32 | 551,159 |
| 2022-01-14 | $38.56 | $39.03 | $38.24 | $38.92 | $38.92 | 405,934 |
| 2022-01-13 | $39.81 | $39.97 | $38.78 | $38.95 | $38.95 | 389,153 |
| 2022-01-12 | $39.98 | $40.54 | $39.47 | $39.69 | $39.69 | 632,998 |
| 2022-01-11 | $39.50 | $40.07 | $38.83 | $40.02 | $40.02 | 475,148 |
| 2022-01-10 | $40.08 | $40.08 | $38.70 | $39.57 | $39.57 | 535,061 |
| 2022-01-07 | $41.22 | $41.77 | $39.99 | $40.03 | $40.03 | 521,732 |
| 2022-01-06 | $43.57 | $43.95 | $41.22 | $41.37 | $41.37 | 522,131 |
| 2022-01-05 | $43.72 | $44.28 | $43.66 | $43.75 | $43.75 | 635,827 |
| 2022-01-04 | $44.11 | $44.39 | $43.66 | $43.88 | $43.88 | 532,247 |
| 2022-01-03 | $45.30 | $45.60 | $44.28 | $44.37 | $44.37 | 366,264 |
| 2021-12-31 | $45.75 | $47.80 | $45.14 | $45.41 | $45.41 | 287,286 |
| 2021-12-30 | $46.03 | $46.68 | $45.74 | $45.80 | $45.80 | 262,925 |
| 2021-12-29 | $46.33 | $46.97 | $45.26 | $45.99 | $45.99 | 292,694 |
| 2021-12-28 | $46.65 | $47.07 | $45.96 | $46.40 | $46.40 | 505,559 |
| 2021-12-27 | $44.69 | $46.71 | $44.42 | $46.65 | $46.65 | 511,312 |
| 2021-12-23 | $45.29 | $45.29 | $44.26 | $44.41 | $44.41 | 390,960 |
| 2021-12-22 | $43.95 | $45.08 | $43.40 | $44.93 | $44.93 | 378,660 |
| 2021-12-21 | $44.04 | $44.70 | $43.43 | $44.17 | $44.17 | 623,167 |
| 2021-12-20 | $43.82 | $44.75 | $43.42 | $44.32 | $44.32 | 515,295 |
| 2021-12-17 | $44.87 | $45.63 | $44.20 | $44.39 | $44.39 | 1,061,612 |
| 2021-12-16 | $43.86 | $45.44 | $43.86 | $44.41 | $44.41 | 787,978 |
| 2021-12-15 | $43.23 | $43.85 | $41.79 | $42.83 | $42.83 | 1,388,872 |
| 2021-12-14 | $42.00 | $43.72 | $39.95 | $43.41 | $43.41 | 1,811,060 |
| 2021-12-13 | $40.17 | $40.88 | $39.90 | $40.12 | $40.12 | 313,792 |
| 2021-12-10 | $40.43 | $40.99 | $40.07 | $40.20 | $40.20 | 362,247 |
| 2021-12-09 | $41.05 | $41.44 | $39.91 | $40.13 | $40.13 | 235,206 |
| 2021-12-08 | $40.92 | $41.48 | $40.66 | $41.38 | $41.38 | 346,745 |
| 2021-12-07 | $41.00 | $41.44 | $40.57 | $40.89 | $40.89 | 299,116 |
| 2021-12-06 | $40.19 | $40.88 | $39.75 | $40.50 | $40.50 | 367,574 |
| 2021-12-03 | $40.69 | $41.34 | $39.34 | $39.62 | $39.62 | 225,835 |
| 2021-12-02 | $39.43 | $40.62 | $39.02 | $40.45 | $40.45 | 286,114 |
| 2021-12-01 | $40.86 | $41.00 | $39.29 | $39.35 | $39.35 | 280,269 |
| 2021-11-30 | $40.57 | $41.17 | $40.01 | $40.13 | $40.13 | 334,871 |
| 2021-11-29 | $41.64 | $41.90 | $40.69 | $40.97 | $40.97 | 292,708 |
| 2021-11-26 | $43.15 | $43.74 | $41.04 | $41.19 | $41.19 | 304,573 |
| 2021-11-24 | $44.49 | $44.49 | $43.30 | $43.53 | $43.53 | 187,329 |
| 2021-11-23 | $43.89 | $44.79 | $43.52 | $44.58 | $44.58 | 290,991 |
| 2021-11-22 | $44.33 | $44.82 | $43.68 | $44.11 | $44.11 | 218,153 |
| 2021-11-19 | $43.50 | $44.34 | $43.17 | $44.00 | $44.00 | 267,638 |
| 2021-11-18 | $43.86 | $44.01 | $42.78 | $43.58 | $43.58 | 276,341 |
| 2021-11-17 | $44.42 | $44.46 | $43.19 | $43.61 | $43.61 | 268,977 |
| 2021-11-16 | $43.98 | $44.94 | $43.92 | $44.58 | $44.58 | 243,711 |
| 2021-11-15 | $44.29 | $44.51 | $43.81 | $44.09 | $44.09 | 213,030 |
| 2021-11-12 | $44.78 | $44.83 | $44.20 | $44.28 | $44.28 | 147,146 |
| 2021-11-11 | $44.68 | $44.93 | $43.96 | $44.79 | $44.79 | 186,517 |
| 2021-11-10 | $45.21 | $45.47 | $44.10 | $44.47 | $44.47 | 200,478 |
| 2021-11-09 | $44.97 | $45.65 | $44.75 | $45.28 | $45.28 | 141,023 |
| 2021-11-08 | $45.63 | $45.93 | $45.07 | $45.19 | $45.19 | 204,448 |
| 2021-11-05 | $44.04 | $45.44 | $44.04 | $45.33 | $45.33 | 286,484 |
| 2021-11-04 | $44.01 | $44.54 | $43.75 | $43.94 | $43.94 | 198,217 |
| 2021-11-03 | $42.61 | $44.05 | $42.61 | $43.83 | $43.83 | 273,438 |
| 2021-11-02 | $43.19 | $43.34 | $42.20 | $42.81 | $42.81 | 174,359 |
| 2021-11-01 | $42.31 | $43.13 | $42.22 | $42.97 | $42.97 | 209,334 |
| 2021-10-29 | $41.50 | $42.48 | $41.46 | $42.31 | $42.31 | 455,411 |
| 2021-10-28 | $41.19 | $41.88 | $41.19 | $41.47 | $41.47 | 219,142 |
| 2021-10-27 | $41.93 | $41.93 | $41.09 | $41.14 | $41.14 | 252,074 |
| 2021-10-26 | $41.75 | $42.11 | $41.48 | $42.06 | $42.06 | 195,966 |
| 2021-10-25 | $41.17 | $41.81 | $40.82 | $41.66 | $41.66 | 299,207 |
| 2021-10-22 | $41.26 | $41.63 | $40.96 | $41.09 | $41.09 | 225,016 |
| 2021-10-21 | $41.13 | $41.53 | $41.07 | $41.34 | $41.34 | 206,453 |
| 2021-10-20 | $41.09 | $41.56 | $41.05 | $41.18 | $41.18 | 154,433 |
| 2021-10-19 | $41.29 | $41.65 | $41.06 | $41.16 | $41.16 | 178,286 |
| 2021-10-18 | $40.85 | $41.52 | $40.59 | $41.09 | $41.09 | 175,877 |
| 2021-10-15 | $42.02 | $42.02 | $41.02 | $41.04 | $41.04 | 285,224 |
| 2021-10-14 | $41.43 | $41.64 | $41.02 | $41.37 | $41.37 | 229,246 |
| 2021-10-13 | $40.92 | $41.26 | $40.49 | $40.97 | $40.97 | 233,274 |
| 2021-10-12 | $41.24 | $41.70 | $40.67 | $40.85 | $40.85 | 149,159 |
| 2021-10-11 | $41.28 | $41.70 | $40.96 | $41.02 | $41.02 | 153,001 |
| 2021-10-08 | $42.63 | $43.04 | $41.38 | $41.42 | $41.42 | 183,296 |
| 2021-10-07 | $42.30 | $43.10 | $42.30 | $42.45 | $42.45 | 289,380 |
| 2021-10-06 | $42.42 | $42.55 | $41.46 | $42.05 | $42.05 | 268,982 |
| 2021-10-05 | $43.93 | $44.22 | $42.60 | $42.62 | $42.62 | 504,892 |
| 2021-10-04 | $43.24 | $43.88 | $42.95 | $43.82 | $43.82 | 406,784 |
| 2021-10-01 | $43.59 | $43.72 | $42.71 | $43.35 | $43.35 | 411,606 |
| 2021-09-30 | $44.19 | $44.35 | $43.39 | $43.43 | $43.43 | 499,491 |
| 2021-09-29 | $43.70 | $44.54 | $43.43 | $43.95 | $43.95 | 392,027 |
| 2021-09-28 | $44.28 | $44.38 | $43.01 | $43.82 | $43.82 | 425,251 |
| 2021-09-27 | $42.76 | $44.74 | $42.19 | $44.55 | $44.55 | 480,409 |
| 2021-09-24 | $42.72 | $42.77 | $42.15 | $42.61 | $42.61 | 271,371 |
| 2021-09-23 | $41.50 | $42.93 | $41.19 | $42.81 | $42.81 | 355,688 |
| 2021-09-22 | $41.49 | $41.68 | $40.55 | $41.35 | $41.35 | 588,800 |
| 2021-09-21 | $41.37 | $42.76 | $40.39 | $41.69 | $41.69 | 775,198 |
| 2021-09-20 | $40.81 | $41.34 | $39.90 | $40.16 | $40.16 | 656,103 |
| 2021-09-17 | $42.20 | $42.31 | $40.94 | $41.38 | $41.38 | 1,301,742 |
| 2021-09-16 | $42.10 | $42.11 | $41.05 | $41.86 | $41.86 | 247,755 |
| 2021-09-15 | $41.36 | $42.06 | $41.23 | $41.94 | $41.94 | 295,205 |
| 2021-09-14 | $42.44 | $42.56 | $41.49 | $41.57 | $41.57 | 253,820 |
| 2021-09-13 | $42.75 | $42.79 | $41.71 | $42.22 | $42.22 | 278,812 |
| 2021-09-10 | $42.96 | $43.06 | $42.33 | $42.46 | $42.46 | 247,930 |
| 2021-09-09 | $43.56 | $44.06 | $42.76 | $42.78 | $42.78 | 231,736 |
| 2021-09-08 | $43.28 | $43.90 | $43.27 | $43.60 | $43.60 | 239,027 |
| 2021-09-07 | $44.43 | $44.43 | $43.39 | $43.43 | $43.43 | 160,671 |
| 2021-09-03 | $44.52 | $44.71 | $44.20 | $44.53 | $44.53 | 164,348 |
| 2021-09-02 | $44.36 | $44.61 | $44.11 | $44.46 | $44.46 | 190,807 |
| 2021-09-01 | $43.82 | $44.23 | $43.49 | $44.15 | $44.15 | 148,897 |
| 2021-08-31 | $43.90 | $44.12 | $43.58 | $43.78 | $43.78 | 213,597 |
| 2021-08-30 | $43.74 | $44.26 | $43.65 | $43.80 | $43.80 | 185,693 |
| 2021-08-27 | $42.74 | $43.90 | $42.74 | $43.75 | $43.75 | 259,003 |
| 2021-08-26 | $43.15 | $43.15 | $42.59 | $42.61 | $42.61 | 165,694 |
| 2021-08-25 | $43.49 | $43.77 | $43.01 | $43.12 | $43.12 | 166,057 |
| 2021-08-24 | $43.79 | $43.96 | $43.51 | $43.59 | $43.59 | 228,962 |
| 2021-08-23 | $43.94 | $44.14 | $43.49 | $43.86 | $43.86 | 179,849 |
| 2021-08-20 | $42.51 | $43.97 | $42.51 | $43.82 | $43.82 | 463,793 |
| 2021-08-19 | $42.36 | $43.13 | $42.19 | $42.61 | $42.61 | 295,286 |
| 2021-08-18 | $43.33 | $43.47 | $42.46 | $42.49 | $42.49 | 238,905 |
| 2021-08-17 | $42.67 | $43.23 | $42.21 | $43.16 | $43.16 | 311,601 |
| 2021-08-16 | $42.34 | $43.27 | $42.05 | $42.79 | $42.79 | 311,360 |
| 2021-08-13 | $42.19 | $42.55 | $41.80 | $42.32 | $42.32 | 161,282 |
| 2021-08-12 | $42.62 | $42.62 | $42.20 | $42.29 | $42.29 | 218,967 |
| 2021-08-11 | $42.74 | $42.91 | $42.18 | $42.50 | $42.50 | 170,773 |
| 2021-08-10 | $43.22 | $43.43 | $42.51 | $42.55 | $42.55 | 191,766 |
| 2021-08-09 | $43.78 | $43.79 | $43.20 | $43.28 | $43.28 | 154,888 |
| 2021-08-06 | $43.86 | $44.13 | $43.36 | $43.77 | $43.77 | 215,909 |
| 2021-08-05 | $43.48 | $43.67 | $43.15 | $43.60 | $43.60 | 157,885 |
| 2021-08-04 | $43.11 | $43.39 | $42.96 | $43.26 | $43.26 | 225,405 |
| 2021-08-03 | $43.07 | $43.44 | $42.92 | $43.34 | $43.34 | 265,255 |
| 2021-08-02 | $43.79 | $43.93 | $43.10 | $43.18 | $43.18 | 218,586 |
| 2021-07-30 | $43.91 | $44.41 | $43.45 | $43.56 | $43.56 | 287,359 |
| 2021-07-29 | $42.26 | $44.17 | $42.26 | $44.04 | $44.04 | 167,486 |
| 2021-07-28 | $43.22 | $43.85 | $43.22 | $43.59 | $43.59 | 186,458 |
| 2021-07-27 | $43.43 | $43.54 | $42.86 | $43.18 | $43.18 | 259,713 |
| 2021-07-26 | $43.38 | $43.47 | $43.11 | $43.44 | $43.44 | 178,570 |
| 2021-07-23 | $43.05 | $43.59 | $42.43 | $43.38 | $43.38 | 206,020 |
| 2021-07-22 | $44.24 | $44.50 | $42.76 | $42.79 | $42.79 | 270,289 |
| 2021-07-21 | $44.71 | $45.33 | $43.95 | $44.32 | $44.32 | 368,465 |
| 2021-07-20 | $44.13 | $45.01 | $43.85 | $44.35 | $44.35 | 621,555 |
| 2021-07-19 | $44.01 | $45.04 | $44.01 | $44.21 | $44.21 | 241,689 |
| 2021-07-16 | $44.68 | $45.05 | $44.15 | $44.43 | $44.43 | 275,000 |
| 2021-07-15 | $44.48 | $44.75 | $44.02 | $44.33 | $44.33 | 182,097 |
| 2021-07-14 | $45.37 | $45.51 | $44.58 | $44.73 | $44.73 | 226,978 |
| 2021-07-13 | $45.85 | $46.16 | $45.15 | $45.21 | $45.21 | 205,981 |
| 2021-07-12 | $45.06 | $46.14 | $44.65 | $46.05 | $46.05 | 305,508 |
| 2021-07-09 | $45.46 | $45.90 | $44.96 | $44.99 | $44.99 | 240,959 |
| 2021-07-08 | $44.98 | $45.65 | $44.89 | $45.34 | $45.34 | 233,176 |
| 2021-07-07 | $45.71 | $46.21 | $45.22 | $45.61 | $45.61 | 500,464 |
| 2021-07-06 | $45.97 | $46.04 | $45.10 | $45.76 | $45.76 | 466,059 |
| 2021-07-02 | $46.40 | $46.40 | $45.72 | $46.10 | $46.10 | 259,624 |
| 2021-07-01 | $46.01 | $46.62 | $45.91 | $46.19 | $46.19 | 385,025 |
| 2021-06-30 | $46.27 | $46.62 | $45.95 | $46.04 | $46.04 | 233,229 |
| 2021-06-29 | $46.37 | $46.64 | $46.17 | $46.50 | $46.50 | 164,987 |
| 2021-06-28 | $45.73 | $46.60 | $45.69 | $46.32 | $46.32 | 254,374 |
| 2021-06-25 | $45.77 | $46.22 | $45.63 | $45.95 | $45.95 | 1,005,426 |
| 2021-06-24 | $45.49 | $45.86 | $45.12 | $45.79 | $45.79 | 150,190 |
| 2021-06-23 | $46.11 | $46.11 | $45.13 | $45.29 | $45.29 | 248,490 |
| 2021-06-22 | $45.39 | $45.87 | $44.96 | $45.73 | $45.73 | 270,190 |
| 2021-06-21 | $44.89 | $46.02 | $43.42 | $45.55 | $45.55 | 207,747 |
| 2021-06-18 | $45.66 | $45.89 | $44.63 | $44.73 | $44.73 | 653,791 |
| 2021-06-17 | $45.54 | $46.39 | $45.49 | $46.02 | $46.02 | 354,512 |
| 2021-06-16 | $45.60 | $46.06 | $45.33 | $45.62 | $45.62 | 274,552 |
| 2021-06-15 | $45.50 | $45.79 | $45.19 | $45.64 | $45.64 | 307,051 |
| 2021-06-14 | $45.49 | $46.00 | $45.23 | $45.37 | $45.37 | 380,537 |
| 2021-06-11 | $45.00 | $45.59 | $44.91 | $45.52 | $45.52 | 205,536 |
| 2021-06-10 | $44.80 | $45.23 | $44.22 | $45.02 | $45.02 | 260,114 |
| 2021-06-09 | $45.19 | $45.60 | $44.69 | $44.89 | $44.89 | 257,969 |
| 2021-06-08 | $45.97 | $46.24 | $44.82 | $45.20 | $45.20 | 313,654 |
| 2021-06-07 | $45.47 | $46.32 | $44.73 | $45.66 | $45.66 | 438,070 |
| 2021-06-04 | $90.30 | $90.93 | $89.72 | $90.48 | $45.24 | 277,050 |
| 2021-06-03 | $90.43 | $91.58 | $89.01 | $90.28 | $45.14 | 285,916 |
| 2021-06-02 | $91.82 | $92.30 | $90.27 | $90.49 | $45.25 | 328,054 |
| 2021-06-01 | $92.89 | $94.65 | $90.57 | $91.24 | $45.62 | 326,482 |
| 2021-05-28 | $93.00 | $93.78 | $91.80 | $92.31 | $46.16 | 267,666 |
| 2021-05-27 | $92.50 | $93.52 | $91.86 | $92.69 | $46.35 | 265,564 |
| 2021-05-26 | $92.16 | $93.17 | $91.33 | $92.22 | $46.11 | 246,766 |
| 2021-05-25 | $92.90 | $93.50 | $91.26 | $91.66 | $45.83 | 772,560 |
| 2021-05-24 | $91.73 | $93.28 | $91.73 | $92.68 | $46.34 | 192,966 |
| 2021-05-21 | $93.43 | $93.91 | $91.50 | $91.54 | $45.77 | 330,568 |
| 2021-05-20 | $91.29 | $92.99 | $91.22 | $92.91 | $46.46 | 247,132 |
| 2021-05-19 | $90.25 | $92.31 | $90.02 | $91.54 | $45.77 | 251,294 |
| 2021-05-18 | $91.23 | $93.32 | $90.58 | $91.15 | $45.58 | 370,576 |
| 2021-05-17 | $92.25 | $93.09 | $90.85 | $91.29 | $45.65 | 277,564 |
| 2021-05-14 | $92.61 | $93.42 | $91.80 | $92.86 | $46.43 | 212,936 |
| 2021-05-13 | $89.90 | $92.75 | $89.78 | $92.09 | $46.05 | 474,546 |
| 2021-05-12 | $91.60 | $92.38 | $89.48 | $89.56 | $44.78 | 519,934 |
| 2021-05-11 | $90.85 | $93.38 | $90.85 | $91.99 | $46.00 | 987,946 |
| 2021-05-10 | $95.29 | $95.66 | $92.44 | $92.44 | $46.22 | 268,714 |
| 2021-05-07 | $94.17 | $95.82 | $94.17 | $95.38 | $47.69 | 155,512 |
| 2021-05-06 | $93.72 | $94.90 | $92.66 | $94.71 | $47.36 | 225,890 |
| 2021-05-05 | $95.03 | $95.42 | $93.44 | $93.56 | $46.78 | 207,386 |
| 2021-05-04 | $95.78 | $96.30 | $94.39 | $95.02 | $47.51 | 391,394 |
| 2021-05-03 | $96.77 | $97.20 | $95.70 | $96.04 | $48.02 | 264,950 |
| 2021-04-30 | $95.71 | $96.52 | $95.07 | $96.01 | $48.01 | 349,342 |
| 2021-04-29 | $96.17 | $96.59 | $95.25 | $96.37 | $48.19 | 173,976 |
| 2021-04-28 | $95.55 | $95.92 | $94.40 | $95.50 | $47.75 | 172,506 |
| 2021-04-27 | $96.37 | $96.51 | $92.98 | $95.80 | $47.90 | 225,780 |
| 2021-04-26 | $97.27 | $97.70 | $95.92 | $96.04 | $48.02 | 182,616 |
| 2021-04-23 | $95.43 | $97.04 | $95.21 | $96.61 | $48.31 | 263,612 |
| 2021-04-22 | $95.23 | $96.16 | $94.44 | $94.95 | $47.48 | 398,568 |
| 2021-04-21 | $96.53 | $97.54 | $94.41 | $94.98 | $47.49 | 331,472 |
| 2021-04-20 | $95.69 | $97.36 | $94.19 | $96.67 | $48.34 | 940,976 |
| 2021-04-19 | $94.50 | $95.65 | $94.10 | $95.49 | $47.75 | 436,178 |
| 2021-04-16 | $93.51 | $95.54 | $91.41 | $94.80 | $47.40 | 308,048 |
| 2021-04-15 | $94.36 | $94.88 | $92.70 | $92.86 | $46.43 | 211,238 |
| 2021-04-14 | $93.14 | $94.61 | $92.77 | $94.23 | $47.12 | 386,282 |
| 2021-04-13 | $91.02 | $93.40 | $90.31 | $93.29 | $46.65 | 380,856 |
| 2021-04-12 | $92.40 | $92.41 | $90.94 | $91.26 | $45.63 | 204,504 |
| 2021-04-09 | $90.88 | $92.98 | $90.34 | $92.55 | $46.28 | 426,776 |
| 2021-04-08 | $89.41 | $90.99 | $88.93 | $90.69 | $45.35 | 242,098 |
| 2021-04-07 | $89.01 | $89.11 | $87.67 | $88.47 | $44.24 | 362,872 |
| 2021-04-06 | $90.00 | $91.20 | $89.08 | $89.34 | $44.67 | 341,194 |
| 2021-04-05 | $89.30 | $90.35 | $88.74 | $89.99 | $45.00 | 375,472 |
| 2021-04-01 | $89.20 | $90.33 | $88.52 | $89.33 | $44.67 | 326,416 |
| 2021-03-31 | $87.61 | $89.62 | $86.53 | $88.89 | $44.45 | 756,748 |
| 2021-03-30 | $85.22 | $87.46 | $84.53 | $86.92 | $43.46 | 504,132 |
| 2021-03-29 | $86.49 | $88.24 | $85.09 | $85.11 | $42.56 | 499,074 |
| 2021-03-26 | $85.62 | $87.74 | $84.11 | $87.25 | $43.63 | 254,048 |
| 2021-03-25 | $84.80 | $85.92 | $81.60 | $85.52 | $42.76 | 372,372 |
| 2021-03-24 | $85.77 | $86.21 | $84.34 | $85.14 | $42.57 | 351,312 |
| 2021-03-23 | $81.23 | $86.71 | $80.31 | $85.47 | $42.74 | 797,392 |
| 2021-03-22 | $82.62 | $83.23 | $82.26 | $82.66 | $41.33 | 381,248 |
| 2021-03-19 | $82.37 | $83.66 | $82.09 | $82.52 | $41.26 | 1,176,520 |
| 2021-03-18 | $84.63 | $84.63 | $82.68 | $83.00 | $41.50 | 281,292 |
| 2021-03-17 | $83.34 | $85.21 | $80.76 | $84.89 | $42.45 | 306,332 |
| 2021-03-16 | $84.51 | $84.67 | $83.15 | $84.03 | $42.01 | 225,056 |
| 2021-03-15 | $84.32 | $85.65 | $84.24 | $84.86 | $42.43 | 250,752 |
| 2021-03-12 | $84.24 | $85.13 | $83.10 | $84.79 | $42.40 | 449,422 |
| 2021-03-11 | $83.39 | $84.62 | $81.31 | $84.42 | $42.21 | 269,044 |
| 2021-03-10 | $82.73 | $84.08 | $80.11 | $82.98 | $41.49 | 310,160 |
| 2021-03-09 | $80.65 | $82.90 | $80.20 | $81.68 | $40.84 | 949,880 |
| 2021-03-08 | $80.14 | $80.85 | $78.62 | $79.34 | $39.67 | 327,398 |
| 2021-03-05 | $78.78 | $79.94 | $77.64 | $79.75 | $39.88 | 510,574 |
| 2021-03-04 | $80.34 | $80.58 | $77.24 | $77.70 | $38.85 | 352,586 |
| 2021-03-03 | $81.22 | $81.84 | $79.83 | $80.46 | $40.23 | 821,772 |
| 2021-03-02 | $84.05 | $84.05 | $81.39 | $81.51 | $40.76 | 214,450 |
| 2021-03-01 | $83.28 | $84.60 | $82.32 | $84.05 | $42.03 | 288,110 |
| 2021-02-26 | $83.20 | $83.47 | $81.57 | $81.92 | $40.96 | 397,350 |
| 2021-02-25 | $84.16 | $85.15 | $82.48 | $82.74 | $41.37 | 264,240 |
| 2021-02-24 | $82.07 | $85.16 | $82.07 | $84.47 | $42.24 | 295,504 |
| 2021-02-23 | $82.65 | $83.85 | $80.74 | $82.19 | $41.10 | 366,230 |
| 2021-02-22 | $83.51 | $84.47 | $81.78 | $83.57 | $41.79 | 317,938 |
| 2021-02-19 | $84.26 | $86.32 | $83.96 | $84.40 | $42.20 | 1,323,218 |
| 2021-02-18 | $83.49 | $85.50 | $83.04 | $84.09 | $42.05 | 476,694 |
| 2021-02-17 | $85.70 | $86.30 | $83.58 | $84.08 | $42.04 | 413,438 |
| 2021-02-16 | $89.32 | $89.32 | $85.45 | $86.52 | $43.26 | 355,448 |
| 2021-02-12 | $87.26 | $88.80 | $86.69 | $88.48 | $44.24 | 284,124 |
| 2021-02-11 | $87.08 | $87.87 | $85.22 | $87.28 | $43.64 | 271,632 |
| 2021-02-10 | $87.64 | $88.33 | $86.42 | $86.88 | $43.44 | 233,424 |
| 2021-02-09 | $88.43 | $88.98 | $86.94 | $87.11 | $43.56 | 235,952 |
| 2021-02-08 | $86.52 | $88.41 | $85.67 | $88.22 | $44.11 | 399,114 |
| 2021-02-05 | $85.00 | $85.98 | $84.26 | $85.94 | $42.97 | 356,192 |
| 2021-02-04 | $80.71 | $84.22 | $80.61 | $84.18 | $42.09 | 321,482 |
| 2021-02-03 | $81.75 | $81.87 | $79.25 | $80.89 | $40.45 | 450,620 |
| 2021-02-02 | $82.81 | $83.89 | $79.43 | $81.80 | $40.90 | 505,092 |
| 2021-02-01 | $81.48 | $84.11 | $81.48 | $81.97 | $40.99 | 298,712 |
| 2021-01-29 | $81.04 | $82.28 | $80.05 | $80.87 | $40.44 | 404,926 |
| 2021-01-28 | $83.59 | $83.93 | $81.10 | $81.10 | $40.55 | 358,622 |
| 2021-01-27 | $85.15 | $85.85 | $82.32 | $82.66 | $41.33 | 506,046 |
| 2021-01-26 | $85.98 | $87.34 | $85.55 | $87.06 | $43.53 | 387,014 |
| 2021-01-25 | $85.83 | $86.37 | $84.95 | $85.87 | $42.94 | 308,798 |
| 2021-01-22 | $83.01 | $86.61 | $83.01 | $86.17 | $43.09 | 633,428 |
| 2021-01-21 | $85.41 | $85.80 | $83.50 | $83.56 | $41.78 | 542,010 |
| 2021-01-20 | $84.00 | $85.86 | $83.26 | $85.67 | $42.84 | 554,496 |
| 2021-01-19 | $84.58 | $84.58 | $83.10 | $83.78 | $41.89 | 435,206 |
| 2021-01-15 | $82.91 | $84.26 | $81.06 | $83.56 | $41.78 | 388,356 |
| 2021-01-14 | $83.17 | $84.60 | $82.68 | $83.56 | $41.78 | 352,240 |
| 2021-01-13 | $83.72 | $84.53 | $82.52 | $82.96 | $41.48 | 567,790 |
| 2021-01-12 | $84.16 | $84.21 | $82.76 | $83.96 | $41.98 | 301,514 |
| 2021-01-11 | $82.86 | $84.20 | $82.86 | $84.00 | $42.00 | 320,656 |
| 2021-01-08 | $84.21 | $84.60 | $82.86 | $83.85 | $41.93 | 503,538 |
| 2021-01-07 | $83.63 | $84.67 | $83.14 | $84.19 | $42.10 | 535,678 |
| 2021-01-06 | $80.69 | $84.02 | $80.69 | $83.81 | $41.91 | 853,338 |
| 2021-01-05 | $78.48 | $81.16 | $78.48 | $80.37 | $40.19 | 628,236 |
| 2021-01-04 | $79.68 | $80.44 | $77.35 | $78.41 | $39.21 | 540,788 |
| 2020-12-31 | $79.95 | $80.29 | $78.51 | $79.30 | $39.65 | 417,232 |
| 2020-12-30 | $80.43 | $81.62 | $79.89 | $79.94 | $39.97 | 344,380 |
| 2020-12-29 | $80.73 | $81.31 | $79.52 | $80.19 | $40.10 | 251,046 |
| 2020-12-28 | $82.04 | $82.33 | $80.11 | $80.59 | $40.30 | 307,552 |
| 2020-12-24 | $81.98 | $82.37 | $80.64 | $80.95 | $40.48 | 241,016 |
| 2020-12-23 | $81.86 | $82.59 | $81.41 | $81.51 | $40.76 | 417,644 |
| 2020-12-22 | $74.62 | $82.22 | $73.01 | $81.86 | $40.93 | 529,518 |
| 2020-12-21 | $79.64 | $80.90 | $78.81 | $80.52 | $40.26 | 444,422 |
| 2020-12-18 | $81.48 | $82.69 | $80.56 | $80.80 | $40.40 | 1,055,662 |
| 2020-12-17 | $80.49 | $81.54 | $79.89 | $81.11 | $40.56 | 349,280 |
| 2020-12-16 | $80.35 | $81.25 | $79.65 | $80.65 | $40.33 | 400,796 |
| 2020-12-15 | $80.29 | $81.17 | $79.45 | $80.49 | $40.25 | 327,072 |
| 2020-12-14 | $79.82 | $81.17 | $78.97 | $79.54 | $39.77 | 336,084 |
| 2020-12-11 | $79.44 | $81.39 | $78.37 | $79.48 | $39.74 | 341,926 |
| 2020-12-10 | $79.09 | $80.31 | $78.06 | $80.16 | $40.08 | 297,828 |
| 2020-12-09 | $78.98 | $79.34 | $77.81 | $79.15 | $39.58 | 428,772 |
| 2020-12-08 | $76.37 | $78.82 | $76.36 | $78.56 | $39.28 | 422,758 |
| 2020-12-07 | $77.65 | $79.25 | $76.68 | $77.19 | $38.60 | 475,892 |
| 2020-12-04 | $75.21 | $77.54 | $73.75 | $77.41 | $38.71 | 412,492 |
| 2020-12-03 | $74.56 | $75.22 | $73.61 | $75.12 | $37.56 | 230,158 |
| 2020-12-02 | $74.29 | $75.49 | $74.09 | $74.77 | $37.39 | 254,932 |
| 2020-12-01 | $74.95 | $75.47 | $74.02 | $74.74 | $37.37 | 319,008 |
| 2020-11-30 | $74.46 | $75.03 | $73.12 | $74.22 | $37.11 | 448,286 |
| 2020-11-27 | $73.84 | $74.88 | $73.82 | $74.87 | $37.44 | 104,740 |
| 2020-11-25 | $74.28 | $74.28 | $73.54 | $73.84 | $36.92 | 360,544 |
| 2020-11-24 | $74.23 | $74.89 | $73.52 | $74.09 | $37.05 | 425,362 |
| 2020-11-23 | $73.57 | $74.54 | $72.86 | $73.79 | $36.90 | 304,450 |
| 2020-11-20 | $72.27 | $74.21 | $72.00 | $72.90 | $36.45 | 360,300 |
| 2020-11-19 | $71.85 | $73.00 | $71.31 | $72.87 | $36.44 | 279,764 |
| 2020-11-18 | $74.80 | $75.46 | $72.10 | $72.26 | $36.13 | 471,420 |
| 2020-11-17 | $73.44 | $75.09 | $72.89 | $74.83 | $37.42 | 396,566 |
| 2020-11-16 | $73.32 | $74.34 | $72.37 | $74.19 | $37.10 | 527,816 |
| 2020-11-13 | $71.64 | $73.14 | $71.64 | $72.74 | $36.37 | 322,506 |
| 2020-11-12 | $71.97 | $73.22 | $70.23 | $71.07 | $35.54 | 287,560 |
| 2020-11-11 | $72.40 | $72.97 | $70.85 | $72.35 | $36.18 | 495,030 |
| 2020-11-10 | $72.01 | $73.12 | $71.41 | $71.98 | $35.99 | 533,326 |
| 2020-11-09 | $74.08 | $75.41 | $71.67 | $71.81 | $35.91 | 574,850 |
| 2020-11-06 | $71.75 | $72.06 | $70.88 | $71.05 | $35.53 | 343,312 |
| 2020-11-05 | $71.84 | $72.09 | $70.60 | $71.45 | $35.73 | 323,082 |
| 2020-11-04 | $69.91 | $71.70 | $69.18 | $71.42 | $35.71 | 468,650 |
| 2020-11-03 | $69.50 | $70.87 | $69.04 | $70.35 | $35.18 | 414,428 |
| 2020-11-02 | $70.60 | $70.96 | $68.11 | $68.83 | $34.42 | 399,904 |
| 2020-10-30 | $69.44 | $69.81 | $68.56 | $69.74 | $34.87 | 693,926 |
| 2020-10-29 | $68.01 | $70.17 | $67.65 | $69.75 | $34.88 | 511,080 |
| 2020-10-28 | $70.02 | $70.70 | $68.02 | $68.34 | $34.17 | 593,016 |
| 2020-10-27 | $72.03 | $72.29 | $70.73 | $71.18 | $35.59 | 381,726 |
| 2020-10-26 | $71.48 | $72.55 | $71.19 | $72.02 | $36.01 | 385,700 |
| 2020-10-23 | $71.79 | $72.42 | $70.97 | $72.29 | $36.15 | 429,230 |
| 2020-10-22 | $70.84 | $71.58 | $70.39 | $71.40 | $35.70 | 328,296 |
| 2020-10-21 | $70.08 | $71.23 | $70.08 | $70.36 | $35.18 | 326,292 |
| 2020-10-20 | $69.90 | $70.93 | $69.55 | $70.28 | $35.14 | 411,618 |
| 2020-10-19 | $71.56 | $71.92 | $69.41 | $69.71 | $34.86 | 365,588 |
| 2020-10-16 | $71.69 | $72.86 | $70.99 | $71.42 | $35.71 | 335,366 |
| 2020-10-15 | $70.13 | $72.00 | $69.64 | $71.68 | $35.84 | 376,206 |
| 2020-10-14 | $72.11 | $72.48 | $70.37 | $70.93 | $35.47 | 550,388 |
| 2020-10-13 | $71.86 | $72.97 | $71.50 | $71.67 | $35.84 | 683,610 |
| 2020-10-12 | $72.25 | $73.26 | $71.28 | $72.34 | $36.17 | 653,522 |
| 2020-10-09 | $71.11 | $71.85 | $70.23 | $71.80 | $35.90 | 442,730 |
| 2020-10-08 | $71.68 | $71.68 | $69.68 | $70.55 | $35.28 | 791,192 |
| 2020-10-07 | $68.99 | $71.18 | $68.31 | $70.63 | $35.32 | 1,295,070 |
| 2020-10-06 | $69.63 | $69.94 | $66.22 | $68.30 | $34.15 | 22,449,146 |
| 2020-10-05 | $70.44 | $72.97 | $68.56 | $69.58 | $34.79 | 2,210,586 |
| 2020-10-02 | $73.42 | $74.10 | $68.75 | $69.75 | $34.88 | 4,189,492 |
| 2020-10-01 | $79.07 | $79.67 | $77.57 | $78.80 | $39.40 | 381,132 |
| 2020-09-30 | $77.39 | $79.67 | $77.39 | $78.25 | $39.13 | 499,644 |
| 2020-09-29 | $76.90 | $78.75 | $75.04 | $77.33 | $38.67 | 198,492 |
| 2020-09-28 | $76.00 | $78.20 | $74.21 | $77.59 | $38.80 | 293,498 |
| 2020-09-25 | $73.50 | $75.81 | $72.75 | $75.39 | $37.70 | 309,428 |
| 2020-09-24 | $74.13 | $75.16 | $72.67 | $73.57 | $36.79 | 403,424 |
| 2020-09-23 | $78.55 | $78.55 | $74.15 | $74.70 | $37.35 | 501,424 |
| 2020-09-22 | $76.98 | $80.25 | $74.58 | $78.54 | $39.27 | 604,430 |
| 2020-09-21 | $74.47 | $75.09 | $73.00 | $74.57 | $37.29 | 627,866 |
| 2020-09-18 | $75.95 | $77.93 | $74.46 | $75.43 | $37.72 | 1,437,632 |
| 2020-09-17 | $75.40 | $76.34 | $74.19 | $75.05 | $37.53 | 390,310 |
| 2020-09-16 | $76.66 | $78.25 | $75.91 | $76.14 | $38.07 | 400,304 |
| 2020-09-15 | $76.90 | $77.21 | $76.08 | $76.24 | $38.12 | 282,332 |
| 2020-09-14 | $74.81 | $77.02 | $74.71 | $76.55 | $38.28 | 347,056 |
| 2020-09-11 | $73.97 | $75.30 | $73.50 | $74.33 | $37.17 | 349,510 |
| 2020-09-10 | $74.46 | $74.82 | $73.31 | $73.39 | $36.70 | 220,838 |
| 2020-09-09 | $73.92 | $75.17 | $73.68 | $73.94 | $36.97 | 318,716 |
| 2020-09-08 | $73.30 | $74.44 | $72.73 | $73.23 | $36.62 | 268,874 |
| 2020-09-04 | $75.38 | $75.64 | $72.48 | $74.29 | $37.15 | 314,502 |
| 2020-09-03 | $78.23 | $78.50 | $73.72 | $74.70 | $37.35 | 309,452 |
| 2020-09-02 | $76.11 | $78.35 | $75.76 | $78.22 | $39.11 | 277,268 |
| 2020-09-01 | $75.88 | $76.03 | $74.42 | $75.86 | $37.93 | 381,934 |
| 2020-08-31 | $75.68 | $76.92 | $75.60 | $76.20 | $38.10 | 439,328 |
| 2020-08-28 | $76.23 | $76.71 | $75.20 | $75.90 | $37.95 | 181,036 |
| 2020-08-27 | $75.00 | $76.26 | $74.03 | $75.83 | $37.92 | 307,580 |
| 2020-08-26 | $74.63 | $74.75 | $73.65 | $74.64 | $37.32 | 346,024 |
| 2020-08-25 | $74.81 | $75.35 | $74.20 | $74.62 | $37.31 | 305,218 |
| 2020-08-24 | $76.15 | $76.30 | $73.73 | $74.40 | $37.20 | 340,338 |
| 2020-08-21 | $75.86 | $75.86 | $74.70 | $75.34 | $37.67 | 212,258 |
| 2020-08-20 | $74.74 | $76.42 | $74.27 | $75.77 | $37.89 | 255,472 |
| 2020-08-19 | $75.76 | $76.41 | $75.11 | $75.41 | $37.71 | 293,808 |
| 2020-08-18 | $76.32 | $76.85 | $74.76 | $75.32 | $37.66 | 236,104 |
| 2020-08-17 | $76.91 | $78.00 | $76.01 | $76.45 | $38.23 | 325,762 |
| 2020-08-14 | $77.76 | $77.76 | $76.26 | $76.64 | $38.32 | 181,334 |
| 2020-08-13 | $78.85 | $78.87 | $77.52 | $77.87 | $38.94 | 184,262 |
| 2020-08-12 | $79.09 | $79.86 | $77.79 | $78.89 | $39.45 | 342,142 |
| 2020-08-11 | $79.46 | $80.14 | $77.51 | $78.07 | $39.04 | 406,040 |
| 2020-08-10 | $81.84 | $82.06 | $78.30 | $78.69 | $39.35 | 375,918 |
| 2020-08-07 | $80.20 | $81.93 | $79.39 | $81.89 | $40.95 | 319,616 |
| 2020-08-06 | $80.66 | $80.75 | $79.14 | $80.39 | $40.20 | 254,918 |
| 2020-08-05 | $78.79 | $80.57 | $78.20 | $80.45 | $40.23 | 395,906 |
| 2020-08-04 | $77.16 | $78.52 | $76.66 | $78.08 | $39.04 | 255,298 |
| 2020-08-03 | $77.39 | $78.36 | $76.55 | $77.46 | $38.73 | 292,032 |
| 2020-07-31 | $75.44 | $76.91 | $75.25 | $76.77 | $38.39 | 455,738 |
| 2020-07-30 | $74.87 | $75.99 | $74.74 | $75.35 | $37.68 | 262,914 |
| 2020-07-29 | $75.07 | $76.24 | $74.15 | $75.64 | $37.82 | 283,386 |
| 2020-07-28 | $75.85 | $76.63 | $73.99 | $74.28 | $37.14 | 323,792 |
| 2020-07-27 | $75.02 | $77.08 | $75.02 | $76.63 | $38.32 | 243,266 |
| 2020-07-24 | $75.37 | $75.73 | $73.92 | $74.89 | $37.45 | 294,724 |
| 2020-07-23 | $74.61 | $76.18 | $74.57 | $75.32 | $37.66 | 391,716 |
| 2020-07-22 | $78.42 | $78.85 | $71.89 | $74.88 | $37.44 | 658,670 |
| 2020-07-21 | $80.84 | $80.84 | $77.75 | $79.25 | $39.63 | 400,924 |
| 2020-07-20 | $77.62 | $79.43 | $76.69 | $78.00 | $39.00 | 322,762 |
| 2020-07-17 | $76.35 | $78.80 | $76.23 | $78.02 | $39.01 | 391,706 |
| 2020-07-16 | $78.54 | $78.61 | $76.05 | $76.58 | $38.29 | 419,780 |
| 2020-07-15 | $79.31 | $80.48 | $78.83 | $79.11 | $39.56 | 404,022 |
| 2020-07-14 | $77.05 | $78.00 | $75.89 | $77.99 | $39.00 | 298,140 |
| 2020-07-13 | $78.31 | $79.81 | $77.14 | $77.14 | $38.57 | 244,820 |
| 2020-07-10 | $77.64 | $78.74 | $77.19 | $77.67 | $38.84 | 199,906 |
| 2020-07-09 | $77.66 | $78.90 | $75.97 | $77.39 | $38.70 | 279,088 |
| 2020-07-08 | $77.63 | $78.06 | $76.22 | $77.76 | $38.88 | 295,982 |
| 2020-07-07 | $77.48 | $79.24 | $77.41 | $77.52 | $38.76 | 291,630 |
| 2020-07-06 | $79.50 | $79.90 | $77.66 | $78.19 | $39.10 | 313,216 |
| 2020-07-02 | $77.43 | $79.06 | $76.76 | $77.93 | $38.97 | 361,052 |
| 2020-07-01 | $77.86 | $78.69 | $76.00 | $76.55 | $38.28 | 464,440 |
| 2020-06-30 | $74.84 | $77.90 | $74.84 | $77.60 | $38.80 | 483,474 |
| 2020-06-29 | $73.96 | $75.66 | $73.23 | $75.21 | $37.61 | 309,084 |
| 2020-06-26 | $76.08 | $76.76 | $72.76 | $73.07 | $36.54 | 1,388,486 |
| 2020-06-25 | $73.59 | $76.78 | $72.54 | $76.65 | $38.33 | 683,078 |
| 2020-06-24 | $72.68 | $74.55 | $72.06 | $73.96 | $36.98 | 442,098 |
| 2020-06-23 | $72.93 | $73.74 | $72.32 | $73.22 | $36.61 | 396,024 |
| 2020-06-22 | $70.19 | $72.30 | $69.53 | $72.08 | $36.04 | 315,830 |
| 2020-06-19 | $71.84 | $73.13 | $70.08 | $70.52 | $35.26 | 1,284,982 |
| 2020-06-18 | $71.40 | $72.92 | $70.82 | $71.84 | $35.92 | 367,716 |
| 2020-06-17 | $73.12 | $73.70 | $71.34 | $71.77 | $35.89 | 402,788 |
| 2020-06-16 | $73.73 | $74.45 | $72.13 | $72.65 | $36.33 | 355,832 |
| 2020-06-15 | $67.02 | $72.79 | $67.02 | $71.76 | $35.88 | 443,528 |
| 2020-06-12 | $70.27 | $70.33 | $67.18 | $68.60 | $34.30 | 421,642 |
| 2020-06-11 | $70.88 | $70.88 | $67.99 | $68.00 | $34.00 | 381,318 |
| 2020-06-10 | $73.13 | $73.86 | $71.93 | $72.42 | $36.21 | 277,254 |
| 2020-06-09 | $71.63 | $74.09 | $71.63 | $72.83 | $36.42 | 357,042 |
| 2020-06-08 | $73.65 | $74.02 | $71.77 | $72.07 | $36.04 | 332,154 |
| 2020-06-05 | $72.88 | $74.71 | $72.28 | $73.48 | $36.74 | 369,536 |
| 2020-06-04 | $71.21 | $72.60 | $70.60 | $71.16 | $35.58 | 321,290 |
| 2020-06-03 | $71.93 | $72.88 | $71.58 | $71.60 | $35.80 | 283,724 |
| 2020-06-02 | $72.00 | $72.34 | $70.17 | $71.27 | $35.64 | 350,164 |
| 2020-06-01 | $71.22 | $72.50 | $70.63 | $71.83 | $35.92 | 421,808 |
| 2020-05-29 | $70.06 | $71.71 | $69.12 | $71.22 | $35.61 | 463,740 |
| 2020-05-28 | $73.69 | $73.86 | $69.69 | $70.24 | $35.12 | 512,650 |
| 2020-05-27 | $70.00 | $72.88 | $68.54 | $72.76 | $36.38 | 514,788 |
| 2020-05-26 | $68.57 | $69.97 | $67.62 | $69.30 | $34.65 | 339,410 |
| 2020-05-22 | $65.88 | $67.63 | $65.88 | $66.83 | $33.42 | 235,324 |
| 2020-05-21 | $67.35 | $67.46 | $66.28 | $66.55 | $33.28 | 254,408 |
| 2020-05-20 | $67.36 | $68.34 | $66.42 | $67.46 | $33.73 | 343,038 |
| 2020-05-19 | $66.98 | $68.45 | $66.18 | $66.18 | $33.09 | 331,516 |
| 2020-05-18 | $65.94 | $67.70 | $65.87 | $67.40 | $33.70 | 386,072 |
| 2020-05-15 | $63.21 | $66.13 | $63.21 | $64.56 | $32.28 | 856,454 |
| 2020-05-14 | $63.54 | $64.32 | $62.49 | $63.40 | $31.70 | 435,054 |
| 2020-05-13 | $63.65 | $65.78 | $63.12 | $64.65 | $32.33 | 350,774 |
| 2020-05-12 | $67.13 | $67.13 | $63.92 | $64.05 | $32.03 | 370,778 |
| 2020-05-11 | $65.89 | $67.67 | $65.26 | $66.57 | $33.29 | 410,088 |
| 2020-05-08 | $65.19 | $67.01 | $64.76 | $66.50 | $33.25 | 273,450 |
| 2020-05-07 | $64.50 | $64.94 | $64.11 | $64.37 | $32.19 | 244,562 |
| 2020-05-06 | $63.00 | $64.66 | $62.40 | $63.49 | $31.75 | 447,098 |
| 2020-05-05 | $62.73 | $64.16 | $62.13 | $62.58 | $31.29 | 354,540 |
| 2020-05-04 | $60.40 | $61.78 | $59.70 | $61.56 | $30.78 | 516,052 |
| 2020-05-01 | $61.33 | $61.87 | $59.73 | $61.02 | $30.51 | 676,940 |
| 2020-04-30 | $64.96 | $64.96 | $62.07 | $62.59 | $31.30 | 617,022 |
| 2020-04-29 | $65.71 | $67.50 | $63.29 | $65.74 | $32.87 | 680,496 |
| 2020-04-28 | $66.49 | $66.49 | $63.75 | $63.98 | $31.99 | 412,062 |
| 2020-04-27 | $65.25 | $66.74 | $64.51 | $65.46 | $32.73 | 431,270 |
| 2020-04-24 | $64.13 | $65.56 | $63.64 | $64.46 | $32.23 | 332,848 |
| 2020-04-23 | $64.92 | $66.44 | $63.74 | $64.14 | $32.07 | 393,296 |
| 2020-04-22 | $63.78 | $65.77 | $63.07 | $64.77 | $32.39 | 256,214 |
| 2020-04-21 | $63.16 | $64.32 | $62.32 | $62.64 | $31.32 | 288,654 |
| 2020-04-20 | $65.30 | $67.33 | $64.07 | $64.61 | $32.31 | 391,102 |
| 2020-04-17 | $66.84 | $66.90 | $64.51 | $66.07 | $33.04 | 409,720 |
| 2020-04-16 | $61.72 | $65.57 | $60.89 | $65.17 | $32.59 | 762,574 |
| 2020-04-15 | $61.92 | $62.68 | $60.57 | $61.23 | $30.62 | 552,808 |
| 2020-04-14 | $63.78 | $64.59 | $63.12 | $63.23 | $31.62 | 571,246 |
| 2020-04-13 | $62.06 | $63.39 | $61.36 | $62.26 | $31.13 | 492,512 |
| 2020-04-09 | $62.86 | $64.20 | $61.89 | $63.50 | $31.75 | 531,192 |
| 2020-04-08 | $63.48 | $64.13 | $60.84 | $61.79 | $30.90 | 671,762 |
| 2020-04-07 | $69.32 | $69.56 | $61.73 | $62.48 | $31.24 | 772,368 |
| 2020-04-06 | $66.72 | $69.40 | $64.71 | $68.26 | $34.13 | 804,662 |
| 2020-04-03 | $66.34 | $66.34 | $61.84 | $64.00 | $32.00 | 574,358 |
| 2020-04-02 | $61.18 | $66.96 | $61.18 | $66.34 | $33.17 | 412,828 |
| 2020-04-01 | $64.45 | $67.29 | $60.60 | $61.60 | $30.80 | 479,746 |
| 2020-03-31 | $66.99 | $68.90 | $64.82 | $66.99 | $33.50 | 744,222 |
| 2020-03-30 | $59.68 | $67.12 | $59.50 | $66.54 | $33.27 | 960,484 |
| 2020-03-27 | $57.52 | $60.20 | $57.15 | $58.59 | $29.30 | 495,158 |
| 2020-03-26 | $56.38 | $60.80 | $55.95 | $59.40 | $29.70 | 1,189,926 |
| 2020-03-25 | $60.27 | $60.84 | $55.82 | $56.16 | $28.08 | 731,708 |
| 2020-03-24 | $61.42 | $66.52 | $52.71 | $61.31 | $30.66 | 1,031,378 |
| 2020-03-23 | $57.64 | $60.77 | $55.12 | $59.31 | $29.66 | 546,016 |
| 2020-03-20 | $56.80 | $60.36 | $54.37 | $56.71 | $28.36 | 792,692 |
| 2020-03-19 | $53.74 | $57.74 | $50.13 | $56.35 | $28.18 | 748,296 |
| 2020-03-18 | $51.29 | $56.40 | $50.16 | $54.02 | $27.01 | 731,032 |
| 2020-03-17 | $55.68 | $55.68 | $48.91 | $54.61 | $27.31 | 1,574,110 |
| 2020-03-16 | $55.00 | $59.64 | $54.23 | $54.80 | $27.40 | 1,083,754 |
| 2020-03-13 | $58.25 | $63.81 | $55.08 | $63.08 | $31.54 | 749,630 |
| 2020-03-12 | $58.50 | $62.48 | $56.08 | $56.12 | $28.06 | 678,138 |
| 2020-03-11 | $63.57 | $64.49 | $59.18 | $60.73 | $30.37 | 423,234 |
| 2020-03-10 | $61.93 | $65.60 | $60.01 | $65.38 | $32.69 | 507,698 |
| 2020-03-09 | $59.34 | $62.02 | $59.06 | $60.07 | $30.04 | 404,654 |
| 2020-03-06 | $59.94 | $63.24 | $59.94 | $63.13 | $31.57 | 346,052 |
| 2020-03-05 | $62.13 | $63.71 | $60.60 | $61.80 | $30.90 | 395,884 |
| 2020-03-04 | $62.30 | $64.07 | $61.33 | $63.86 | $31.93 | 304,228 |
| 2020-03-03 | $62.70 | $64.85 | $60.21 | $61.12 | $30.56 | 312,278 |
| 2020-03-02 | $61.65 | $62.97 | $60.87 | $62.72 | $31.36 | 384,210 |
| 2020-02-28 | $61.39 | $63.54 | $59.58 | $60.75 | $30.38 | 653,314 |
| 2020-02-27 | $66.90 | $67.16 | $63.59 | $63.62 | $31.81 | 622,238 |
| 2020-02-26 | $67.41 | $68.71 | $67.03 | $68.01 | $34.01 | 298,538 |
| 2020-02-25 | $70.98 | $70.98 | $66.93 | $66.99 | $33.50 | 399,046 |
| 2020-02-24 | $69.49 | $70.82 | $69.23 | $70.82 | $35.41 | 340,050 |
| 2020-02-21 | $71.90 | $72.53 | $71.19 | $72.06 | $36.03 | 234,080 |
| 2020-02-20 | $72.48 | $72.80 | $71.24 | $71.93 | $35.97 | 191,132 |
| 2020-02-19 | $72.61 | $73.03 | $72.02 | $72.75 | $36.38 | 212,016 |
| 2020-02-18 | $72.34 | $72.59 | $71.84 | $72.37 | $36.19 | 264,902 |
| 2020-02-14 | $71.97 | $73.03 | $71.50 | $72.76 | $36.38 | 323,420 |
| 2020-02-13 | $71.53 | $72.64 | $71.35 | $72.00 | $36.00 | 218,046 |
| 2020-02-12 | $72.25 | $72.53 | $71.11 | $71.87 | $35.94 | 342,284 |
| 2020-02-11 | $71.82 | $72.92 | $71.34 | $71.97 | $35.99 | 444,258 |
| 2020-02-10 | $68.98 | $71.14 | $68.73 | $71.11 | $35.56 | 532,072 |
| 2020-02-07 | $69.70 | $69.89 | $68.48 | $68.83 | $34.42 | 211,844 |
| 2020-02-06 | $69.74 | $70.02 | $69.32 | $69.76 | $34.88 | 176,496 |
| 2020-02-05 | $69.83 | $70.15 | $68.18 | $69.27 | $34.64 | 333,830 |
| 2020-02-04 | $69.21 | $69.65 | $68.17 | $69.51 | $34.76 | 237,168 |
| 2020-02-03 | $68.24 | $69.87 | $67.89 | $68.10 | $34.05 | 607,248 |
| 2020-01-31 | $68.70 | $69.41 | $66.88 | $67.27 | $33.64 | 343,332 |
| 2020-01-30 | $67.84 | $69.15 | $67.84 | $69.09 | $34.55 | 191,998 |
| 2020-01-29 | $68.65 | $69.40 | $68.18 | $68.37 | $34.19 | 227,614 |
| 2020-01-28 | $68.30 | $69.36 | $67.68 | $68.63 | $34.32 | 476,580 |
| 2020-01-27 | $66.17 | $68.27 | $65.68 | $67.79 | $33.90 | 484,008 |
| 2020-01-24 | $70.25 | $70.25 | $67.16 | $67.41 | $33.71 | 279,160 |
| 2020-01-23 | $69.73 | $70.17 | $69.13 | $69.97 | $34.99 | 485,088 |
| 2020-01-22 | $69.71 | $70.37 | $68.89 | $69.86 | $34.93 | 305,478 |
| 2020-01-21 | $71.10 | $71.50 | $68.99 | $69.30 | $34.65 | 396,148 |
| 2020-01-17 | $70.25 | $71.42 | $69.90 | $71.28 | $35.64 | 348,172 |
| 2020-01-16 | $70.00 | $70.39 | $69.37 | $69.75 | $34.88 | 317,250 |
| 2020-01-15 | $68.97 | $69.79 | $68.06 | $69.54 | $34.77 | 310,126 |
| 2020-01-14 | $67.53 | $70.00 | $67.29 | $68.87 | $34.44 | 355,310 |
| 2020-01-13 | $65.79 | $67.98 | $65.38 | $67.91 | $33.96 | 246,030 |
| 2020-01-10 | $65.34 | $65.97 | $65.11 | $65.79 | $32.90 | 199,126 |
| 2020-01-09 | $65.32 | $65.75 | $64.35 | $65.34 | $32.67 | 244,436 |
| 2020-01-08 | $64.43 | $65.29 | $64.27 | $64.99 | $32.50 | 274,122 |
| 2020-01-07 | $65.16 | $65.16 | $64.12 | $64.57 | $32.29 | 230,956 |
| 2020-01-06 | $65.10 | $66.13 | $64.53 | $65.41 | $32.71 | 385,092 |
| 2020-01-03 | $64.30 | $65.76 | $63.84 | $65.67 | $32.84 | 579,668 |
| 2020-01-02 | $65.25 | $65.84 | $63.94 | $64.88 | $32.44 | 396,216 |
| 2019-12-31 | $64.62 | $65.73 | $64.28 | $65.26 | $32.63 | 359,828 |
| 2019-12-30 | $65.45 | $65.98 | $64.49 | $64.87 | $32.44 | 297,004 |
| 2019-12-27 | $65.33 | $66.45 | $64.17 | $65.06 | $32.53 | 441,446 |
| 2019-12-26 | $65.08 | $65.46 | $64.04 | $65.41 | $32.71 | 244,816 |
| 2019-12-24 | $65.55 | $66.38 | $64.94 | $65.26 | $32.63 | 268,850 |
| 2019-12-23 | $66.75 | $69.70 | $62.50 | $65.77 | $32.89 | 712,816 |
| 2019-12-20 | $69.87 | $71.19 | $68.69 | $69.00 | $34.50 | 2,069,180 |
| 2019-12-19 | $69.77 | $69.93 | $67.60 | $69.46 | $34.73 | 408,458 |
| 2019-12-18 | $69.30 | $69.87 | $68.60 | $69.72 | $34.86 | 435,398 |
| 2019-12-17 | $68.39 | $69.58 | $67.95 | $69.31 | $34.66 | 384,402 |
| 2019-12-16 | $68.62 | $69.81 | $68.09 | $68.25 | $34.13 | 518,584 |
| 2019-12-13 | $68.80 | $69.47 | $67.50 | $68.35 | $34.18 | 357,098 |
| 2019-12-12 | $67.41 | $69.92 | $67.04 | $69.14 | $34.57 | 306,264 |
| 2019-12-11 | $67.27 | $67.86 | $66.61 | $67.64 | $33.82 | 211,884 |
| 2019-12-10 | $66.54 | $67.30 | $66.53 | $67.26 | $33.63 | 148,718 |
| 2019-12-09 | $67.38 | $67.61 | $66.72 | $66.78 | $33.39 | 270,756 |
| 2019-12-06 | $68.37 | $68.94 | $66.94 | $67.63 | $33.82 | 538,568 |
| 2019-12-05 | $67.78 | $68.16 | $67.44 | $67.86 | $33.93 | 296,436 |
| 2019-12-04 | $66.48 | $67.96 | $66.48 | $67.58 | $33.79 | 345,366 |
| 2019-12-03 | $65.67 | $66.66 | $65.64 | $66.09 | $33.05 | 214,448 |
| 2019-12-02 | $66.71 | $66.80 | $65.93 | $66.45 | $33.23 | 201,776 |
| 2019-11-29 | $68.49 | $68.60 | $66.41 | $66.57 | $33.29 | 253,892 |
| 2019-11-27 | $67.91 | $68.91 | $66.65 | $68.60 | $34.30 | 247,978 |
| 2019-11-26 | $67.65 | $68.44 | $66.92 | $67.32 | $33.66 | 409,174 |
| 2019-11-25 | $65.95 | $68.27 | $65.62 | $67.75 | $33.88 | 380,030 |
| 2019-11-22 | $64.97 | $65.98 | $64.96 | $65.40 | $32.70 | 472,424 |
| 2019-11-21 | $64.05 | $65.35 | $63.76 | $65.35 | $32.68 | 301,726 |
| 2019-11-20 | $63.87 | $64.84 | $63.69 | $64.19 | $32.10 | 345,026 |
| 2019-11-19 | $64.30 | $65.03 | $64.11 | $64.26 | $32.13 | 224,738 |
| 2019-11-18 | $64.66 | $64.79 | $63.85 | $63.90 | $31.95 | 269,964 |
| 2019-11-15 | $64.92 | $65.08 | $63.54 | $64.94 | $32.47 | 315,948 |
| 2019-11-14 | $64.33 | $64.86 | $63.79 | $64.35 | $32.18 | 176,822 |
| 2019-11-13 | $63.68 | $64.56 | $63.31 | $64.32 | $32.16 | 242,330 |
| 2019-11-12 | $63.57 | $64.73 | $63.45 | $64.20 | $32.10 | 213,596 |
| 2019-11-11 | $63.77 | $63.81 | $63.04 | $63.54 | $31.77 | 250,204 |
| 2019-11-08 | $65.00 | $65.15 | $63.52 | $64.27 | $32.14 | 258,326 |
| 2019-11-07 | $65.53 | $65.70 | $64.27 | $64.94 | $32.47 | 264,462 |
| 2019-11-06 | $66.90 | $67.12 | $64.75 | $65.01 | $32.51 | 246,440 |
| 2019-11-05 | $66.41 | $67.14 | $66.25 | $66.53 | $33.27 | 294,802 |
| 2019-11-04 | $65.87 | $66.65 | $65.09 | $66.06 | $33.03 | 340,418 |
| 2019-11-01 | $65.64 | $66.17 | $64.31 | $65.22 | $32.61 | 436,938 |
| 2019-10-31 | $66.03 | $66.03 | $64.32 | $65.06 | $32.53 | 246,014 |
| 2019-10-30 | $67.08 | $67.15 | $65.86 | $66.18 | $33.09 | 369,842 |
| 2019-10-29 | $66.72 | $67.90 | $66.72 | $67.18 | $33.59 | 266,872 |
| 2019-10-28 | $64.88 | $67.37 | $64.61 | $67.07 | $33.54 | 330,944 |
| 2019-10-25 | $65.12 | $66.77 | $64.73 | $64.86 | $32.43 | 262,718 |
| 2019-10-24 | $65.90 | $65.90 | $64.55 | $65.16 | $32.58 | 186,762 |
| 2019-10-23 | $64.92 | $66.10 | $64.27 | $65.66 | $32.83 | 221,984 |
| 2019-10-22 | $65.20 | $65.33 | $64.52 | $64.74 | $32.37 | 169,008 |
| 2019-10-21 | $65.53 | $66.14 | $64.94 | $65.10 | $32.55 | 269,012 |
| 2019-10-18 | $66.11 | $66.83 | $64.55 | $64.72 | $32.36 | 287,574 |
| 2019-10-17 | $65.85 | $66.65 | $65.54 | $66.58 | $33.29 | 352,696 |
| 2019-10-16 | $64.61 | $66.21 | $64.44 | $65.30 | $32.65 | 386,796 |
| 2019-10-15 | $64.13 | $65.46 | $64.13 | $64.87 | $32.44 | 244,414 |
| 2019-10-14 | $63.76 | $65.00 | $63.76 | $63.86 | $31.93 | 179,436 |
| 2019-10-11 | $63.45 | $65.20 | $63.45 | $63.90 | $31.95 | 296,758 |
| 2019-10-10 | $63.42 | $63.70 | $62.45 | $62.65 | $31.33 | 273,964 |
| 2019-10-09 | $63.71 | $63.96 | $63.06 | $63.19 | $31.60 | 236,800 |
| 2019-10-08 | $62.92 | $63.87 | $62.35 | $63.00 | $31.50 | 265,604 |
| 2019-10-07 | $63.74 | $64.89 | $63.07 | $63.73 | $31.87 | 529,626 |
| 2019-10-04 | $64.23 | $65.00 | $63.69 | $64.16 | $32.08 | 296,800 |
| 2019-10-03 | $63.73 | $64.54 | $63.17 | $64.19 | $32.10 | 251,164 |
| 2019-10-02 | $64.22 | $64.71 | $63.12 | $63.69 | $31.85 | 522,906 |
| 2019-10-01 | $67.79 | $68.34 | $64.10 | $64.61 | $32.31 | 632,804 |
| 2019-09-30 | $65.06 | $69.00 | $65.06 | $68.11 | $34.06 | 849,874 |
| 2019-09-27 | $67.04 | $67.51 | $64.92 | $65.23 | $32.62 | 657,364 |
| 2019-09-26 | $67.44 | $67.97 | $66.42 | $66.68 | $33.34 | 421,578 |
| 2019-09-25 | $65.69 | $68.12 | $65.41 | $67.01 | $33.51 | 851,318 |
| 2019-09-24 | $69.20 | $69.64 | $64.93 | $66.35 | $33.18 | 1,636,292 |
| 2019-09-23 | $74.51 | $75.46 | $74.25 | $75.00 | $37.50 | 513,804 |
| 2019-09-20 | $76.24 | $76.84 | $73.92 | $75.01 | $37.51 | 961,374 |
| 2019-09-19 | $78.24 | $79.14 | $76.14 | $76.41 | $38.21 | 507,132 |
| 2019-09-18 | $78.80 | $78.80 | $76.35 | $78.00 | $39.00 | 533,716 |
| 2019-09-17 | $78.89 | $79.83 | $78.68 | $78.80 | $39.40 | 419,582 |
| 2019-09-16 | $78.05 | $79.09 | $77.16 | $78.75 | $39.38 | 599,280 |
| 2019-09-13 | $77.80 | $78.82 | $77.15 | $78.58 | $39.29 | 434,344 |
| 2019-09-12 | $76.46 | $77.76 | $75.05 | $77.24 | $38.62 | 490,346 |
| 2019-09-11 | $73.43 | $76.35 | $73.43 | $75.93 | $37.97 | 445,806 |
| 2019-09-10 | $72.90 | $73.35 | $71.81 | $73.23 | $36.62 | 565,046 |
| 2019-09-09 | $72.06 | $72.99 | $71.49 | $72.93 | $36.47 | 294,016 |
| 2019-09-06 | $72.23 | $73.25 | $71.94 | $72.24 | $36.12 | 286,850 |
| 2019-09-05 | $70.67 | $72.63 | $70.11 | $72.06 | $36.03 | 432,446 |
| 2019-09-04 | $70.23 | $70.41 | $69.73 | $70.06 | $35.03 | 198,934 |
| 2019-09-03 | $70.00 | $70.68 | $68.71 | $69.63 | $34.82 | 474,456 |
| 2019-08-30 | $71.18 | $71.42 | $70.18 | $70.52 | $35.26 | 333,982 |
| 2019-08-29 | $70.78 | $71.12 | $69.99 | $70.97 | $35.49 | 241,924 |
| 2019-08-28 | $68.94 | $70.89 | $68.81 | $70.04 | $35.02 | 325,562 |
| 2019-08-27 | $70.18 | $70.74 | $69.37 | $69.46 | $34.73 | 410,634 |
| 2019-08-26 | $70.24 | $70.47 | $68.67 | $69.68 | $34.84 | 335,074 |
| 2019-08-23 | $71.45 | $72.01 | $69.22 | $69.61 | $34.81 | 340,202 |
| 2019-08-22 | $72.44 | $72.86 | $71.20 | $71.79 | $35.90 | 240,846 |
| 2019-08-21 | $72.55 | $72.55 | $71.41 | $72.17 | $36.09 | 174,656 |
| 2019-08-20 | $72.00 | $72.31 | $71.39 | $71.69 | $35.85 | 593,286 |
| 2019-08-19 | $71.89 | $72.31 | $71.38 | $71.79 | $35.90 | 322,132 |
| 2019-08-16 | $69.25 | $71.25 | $68.70 | $70.96 | $35.48 | 273,060 |
| 2019-08-15 | $68.75 | $69.09 | $68.00 | $68.61 | $34.31 | 223,532 |
| 2019-08-14 | $69.95 | $70.55 | $68.08 | $68.46 | $34.23 | 302,094 |
| 2019-08-13 | $69.63 | $71.50 | $69.63 | $70.77 | $35.39 | 284,732 |
| 2019-08-12 | $70.47 | $70.97 | $69.75 | $70.13 | $35.07 | 175,568 |
| 2019-08-09 | $71.21 | $72.52 | $70.15 | $70.61 | $35.31 | 312,308 |
| 2019-08-08 | $70.28 | $71.86 | $70.10 | $71.69 | $35.85 | 298,494 |
| 2019-08-07 | $69.53 | $70.63 | $68.74 | $70.01 | $35.01 | 289,344 |
| 2019-08-06 | $69.04 | $70.58 | $69.01 | $70.49 | $35.25 | 340,808 |
| 2019-08-05 | $69.27 | $70.15 | $68.15 | $68.71 | $34.36 | 889,002 |
| 2019-08-02 | $69.65 | $70.36 | $68.79 | $70.29 | $35.15 | 368,918 |
| 2019-08-01 | $71.68 | $72.68 | $69.56 | $70.02 | $35.01 | 640,412 |
| 2019-07-31 | $70.90 | $72.34 | $70.35 | $71.40 | $35.70 | 797,816 |
| 2019-07-30 | $70.15 | $70.95 | $69.94 | $70.67 | $35.34 | 446,914 |
| 2019-07-29 | $70.09 | $70.73 | $69.78 | $70.69 | $35.35 | 432,674 |
| 2019-07-26 | $68.92 | $70.40 | $68.48 | $70.15 | $35.08 | 800,168 |
| 2019-07-25 | $69.14 | $69.59 | $68.20 | $68.58 | $34.29 | 826,574 |
| 2019-07-24 | $65.70 | $69.37 | $65.03 | $69.14 | $34.57 | 875,846 |
| 2019-07-23 | $65.21 | $66.51 | $62.22 | $65.70 | $32.85 | 1,000,746 |
| 2019-07-22 | $63.82 | $63.94 | $62.94 | $63.43 | $31.72 | 553,612 |
| 2019-07-19 | $64.81 | $65.13 | $63.67 | $63.97 | $31.99 | 472,002 |
| 2019-07-18 | $64.62 | $65.39 | $64.56 | $65.01 | $32.51 | 626,112 |
| 2019-07-17 | $64.02 | $65.49 | $63.92 | $64.72 | $32.36 | 349,498 |
| 2019-07-16 | $64.11 | $64.85 | $63.65 | $64.08 | $32.04 | 388,120 |
| 2019-07-15 | $63.22 | $64.55 | $61.89 | $64.25 | $32.13 | 437,164 |
| 2019-07-12 | $62.59 | $63.40 | $61.86 | $63.00 | $31.50 | 399,758 |
| 2019-07-11 | $62.11 | $62.70 | $61.75 | $62.65 | $31.33 | 297,412 |
| 2019-07-10 | $61.56 | $62.22 | $61.10 | $61.98 | $30.99 | 353,926 |
| 2019-07-09 | $60.42 | $61.48 | $60.42 | $61.34 | $30.67 | 223,888 |
| 2019-07-08 | $61.02 | $61.17 | $60.64 | $60.84 | $30.42 | 280,444 |
| 2019-07-05 | $60.27 | $61.34 | $60.20 | $61.27 | $30.64 | 164,808 |
| 2019-07-03 | $60.48 | $61.29 | $60.21 | $60.68 | $30.34 | 132,034 |
| 2019-07-02 | $60.93 | $60.93 | $59.89 | $60.24 | $30.12 | 230,878 |
| 2019-07-01 | $62.84 | $62.84 | $60.53 | $60.93 | $30.47 | 315,054 |
| 2019-06-28 | $61.01 | $63.06 | $61.01 | $62.11 | $31.06 | 1,060,484 |
| 2019-06-27 | $59.35 | $61.06 | $59.35 | $61.02 | $30.51 | 320,926 |
| 2019-06-26 | $59.80 | $60.46 | $58.61 | $59.14 | $29.57 | 334,662 |
| 2019-06-25 | $60.04 | $60.35 | $58.10 | $59.61 | $29.81 | 464,804 |
| 2019-06-24 | $61.67 | $61.99 | $60.10 | $60.12 | $30.06 | 391,676 |
| 2019-06-21 | $62.90 | $63.90 | $61.98 | $62.13 | $31.07 | 618,292 |
| 2019-06-20 | $63.78 | $63.78 | $62.52 | $63.27 | $31.64 | 418,390 |
| 2019-06-19 | $63.08 | $63.28 | $62.60 | $62.99 | $31.50 | 342,446 |
| 2019-06-18 | $62.74 | $63.36 | $62.13 | $63.10 | $31.55 | 313,392 |
| 2019-06-17 | $62.17 | $63.16 | $61.37 | $62.23 | $31.12 | 472,452 |
| 2019-06-14 | $61.60 | $62.92 | $60.98 | $62.01 | $31.01 | 455,062 |
| 2019-06-13 | $61.00 | $61.89 | $60.40 | $61.59 | $30.80 | 429,258 |
| 2019-06-12 | $59.31 | $61.68 | $59.09 | $61.10 | $30.55 | 810,440 |
| 2019-06-11 | $58.98 | $59.55 | $58.48 | $59.37 | $29.69 | 429,452 |
| 2019-06-10 | $56.90 | $59.28 | $56.90 | $58.55 | $29.28 | 634,714 |
| 2019-06-07 | $56.14 | $57.08 | $55.54 | $56.71 | $28.36 | 611,242 |
| 2019-06-06 | $56.85 | $57.61 | $55.76 | $55.89 | $27.95 | 368,466 |
| 2019-06-05 | $57.24 | $57.64 | $56.40 | $56.95 | $28.48 | 230,848 |
| 2019-06-04 | $55.60 | $57.09 | $55.09 | $56.94 | $28.47 | 360,580 |
| 2019-06-03 | $56.34 | $56.66 | $54.46 | $54.81 | $27.41 | 452,040 |
| 2019-05-31 | $55.50 | $56.66 | $54.97 | $56.35 | $28.18 | 461,560 |
| 2019-05-30 | $55.69 | $56.67 | $55.33 | $56.18 | $28.09 | 1,145,770 |
| 2019-05-29 | $56.91 | $57.19 | $55.02 | $55.39 | $27.70 | 418,794 |
| 2019-05-28 | $57.18 | $58.61 | $57.18 | $57.28 | $28.64 | 351,670 |
| 2019-05-24 | $56.76 | $57.68 | $56.42 | $57.07 | $28.54 | 214,370 |
| 2019-05-23 | $57.60 | $57.69 | $56.31 | $56.60 | $28.30 | 358,118 |
| 2019-05-22 | $58.43 | $58.81 | $57.67 | $58.40 | $29.20 | 213,286 |
| 2019-05-21 | $58.54 | $59.19 | $58.25 | $58.61 | $29.31 | 237,186 |
| 2019-05-20 | $58.47 | $59.16 | $57.70 | $58.23 | $29.12 | 311,432 |
| 2019-05-17 | $59.68 | $60.62 | $58.88 | $58.93 | $29.47 | 295,374 |
| 2019-05-16 | $60.29 | $60.94 | $59.51 | $60.17 | $30.09 | 251,650 |
| 2019-05-15 | $59.69 | $60.42 | $59.50 | $60.16 | $30.08 | 244,492 |
| 2019-05-14 | $61.52 | $61.52 | $59.79 | $60.18 | $30.09 | 349,660 |
| 2019-05-13 | $60.72 | $62.21 | $60.53 | $61.38 | $30.69 | 479,378 |
| 2019-05-10 | $60.69 | $62.24 | $60.01 | $61.95 | $30.98 | 386,448 |
| 2019-05-09 | $60.47 | $61.41 | $59.58 | $61.25 | $30.63 | 194,948 |
| 2019-05-08 | $60.72 | $61.56 | $60.27 | $60.90 | $30.45 | 236,420 |
| 2019-05-07 | $61.47 | $61.83 | $60.19 | $60.77 | $30.39 | 486,180 |
| 2019-05-06 | $60.35 | $62.04 | $60.08 | $62.03 | $31.02 | 368,474 |
| 2019-05-03 | $60.68 | $61.61 | $60.40 | $61.53 | $30.77 | 315,818 |
| 2019-05-02 | $59.87 | $61.20 | $59.72 | $60.34 | $30.17 | 417,542 |
| 2019-05-01 | $60.46 | $60.72 | $59.66 | $60.07 | $30.04 | 779,140 |
| 2019-04-30 | $60.50 | $60.81 | $59.67 | $60.66 | $30.33 | 650,142 |
| 2019-04-29 | $59.30 | $60.59 | $58.91 | $60.31 | $30.16 | 538,774 |
| 2019-04-26 | $57.92 | $59.50 | $57.65 | $59.22 | $29.61 | 338,558 |
| 2019-04-25 | $57.59 | $58.25 | $56.99 | $57.87 | $28.94 | 231,844 |
| 2019-04-24 | $57.77 | $58.35 | $57.49 | $57.83 | $28.92 | 220,808 |
| 2019-04-23 | $56.19 | $58.48 | $56.06 | $57.64 | $28.82 | 415,232 |
| 2019-04-22 | $56.48 | $57.36 | $55.86 | $56.32 | $28.16 | 207,194 |
| 2019-04-18 | $55.04 | $57.00 | $55.04 | $56.76 | $28.38 | 457,370 |
| 2019-04-17 | $57.00 | $57.00 | $54.64 | $55.19 | $27.60 | 476,406 |
| 2019-04-16 | $57.52 | $57.71 | $56.41 | $56.67 | $28.34 | 440,270 |
| 2019-04-15 | $57.54 | $58.08 | $56.85 | $57.29 | $28.65 | 203,530 |
| 2019-04-12 | $57.62 | $57.95 | $57.06 | $57.35 | $28.68 | 194,848 |
| 2019-04-11 | $57.88 | $58.05 | $57.13 | $57.26 | $28.63 | 174,116 |
| 2019-04-10 | $56.89 | $58.34 | $56.64 | $58.06 | $29.03 | 399,606 |
| 2019-04-09 | $57.25 | $57.76 | $56.70 | $56.79 | $28.40 | 286,948 |
| 2019-04-08 | $57.33 | $57.51 | $56.50 | $57.28 | $28.64 | 367,246 |
| 2019-04-05 | $57.16 | $58.18 | $57.16 | $57.54 | $28.77 | 260,446 |
| 2019-04-04 | $57.10 | $57.16 | $56.40 | $57.14 | $28.57 | 232,278 |
| 2019-04-03 | $57.68 | $58.00 | $56.79 | $57.04 | $28.52 | 271,140 |
| 2019-04-02 | $57.15 | $57.46 | $56.10 | $57.20 | $28.60 | 444,494 |
| 2019-04-01 | $57.74 | $58.21 | $56.90 | $57.31 | $28.66 | 473,892 |
| 2019-03-29 | $56.95 | $57.49 | $55.79 | $57.39 | $28.70 | 498,144 |
| 2019-03-28 | $55.44 | $56.97 | $55.03 | $56.44 | $28.22 | 717,302 |
| 2019-03-27 | $55.00 | $56.10 | $54.50 | $55.51 | $27.76 | 928,280 |
| 2019-03-26 | $52.20 | $56.00 | $50.60 | $55.50 | $27.75 | 3,377,764 |
| 2019-03-25 | $59.77 | $60.82 | $59.30 | $60.53 | $30.27 | 386,922 |
| 2019-03-22 | $63.78 | $64.27 | $59.60 | $59.68 | $29.84 | 478,008 |
| 2019-03-21 | $63.61 | $65.15 | $63.61 | $63.97 | $31.99 | 449,834 |
| 2019-03-20 | $64.04 | $64.74 | $63.35 | $63.89 | $31.95 | 348,938 |
| 2019-03-19 | $64.43 | $65.14 | $63.81 | $63.97 | $31.99 | 457,746 |
| 2019-03-18 | $62.09 | $63.19 | $61.95 | $63.06 | $31.53 | 382,772 |
| 2019-03-15 | $60.66 | $62.38 | $60.28 | $62.21 | $31.11 | 788,458 |
| 2019-03-14 | $61.26 | $61.36 | $60.24 | $60.65 | $30.33 | 194,558 |
| 2019-03-13 | $62.19 | $62.62 | $61.39 | $61.48 | $30.74 | 256,542 |
| 2019-03-12 | $61.20 | $62.30 | $60.99 | $61.87 | $30.94 | 153,532 |
| 2019-03-11 | $59.03 | $61.17 | $58.80 | $61.13 | $30.57 | 271,510 |
| 2019-03-08 | $58.69 | $59.40 | $58.50 | $58.73 | $29.37 | 314,538 |
| 2019-03-07 | $59.48 | $59.48 | $58.46 | $58.81 | $29.41 | 288,852 |
| 2019-03-06 | $61.80 | $61.80 | $59.24 | $59.36 | $29.68 | 282,600 |
| 2019-03-05 | $62.01 | $62.42 | $61.69 | $61.71 | $30.86 | 181,486 |
| 2019-03-04 | $63.45 | $63.69 | $62.00 | $62.09 | $31.05 | 268,756 |
| 2019-03-01 | $62.31 | $63.91 | $62.20 | $63.54 | $31.77 | 341,948 |
| 2019-02-28 | $61.47 | $62.62 | $61.06 | $61.96 | $30.98 | 275,508 |
| 2019-02-27 | $61.47 | $61.77 | $60.96 | $61.76 | $30.88 | 173,868 |
| 2019-02-26 | $62.49 | $62.84 | $61.49 | $61.86 | $30.93 | 170,204 |
| 2019-02-25 | $63.30 | $63.76 | $62.53 | $62.59 | $31.30 | 248,844 |
| 2019-02-22 | $61.67 | $63.04 | $61.48 | $62.94 | $31.47 | 262,594 |
| 2019-02-21 | $62.54 | $62.80 | $60.99 | $61.43 | $30.72 | 224,884 |
| 2019-02-20 | $62.68 | $62.93 | $62.11 | $62.73 | $31.37 | 419,298 |
| 2019-02-19 | $62.70 | $63.00 | $61.96 | $62.64 | $31.32 | 274,004 |
| 2019-02-15 | $62.95 | $64.01 | $62.25 | $62.99 | $31.50 | 506,688 |
| 2019-02-14 | $61.87 | $62.96 | $61.76 | $62.57 | $31.29 | 432,272 |
| 2019-02-13 | $63.07 | $63.30 | $62.02 | $62.11 | $31.06 | 702,366 |
| 2019-02-12 | $62.73 | $63.74 | $62.02 | $62.98 | $31.49 | 439,490 |
| 2019-02-11 | $61.21 | $62.54 | $60.81 | $62.47 | $31.24 | 373,532 |
| 2019-02-08 | $61.35 | $61.92 | $60.54 | $60.99 | $30.50 | 243,144 |
| 2019-02-07 | $62.62 | $63.07 | $60.90 | $61.53 | $30.77 | 507,848 |
| 2019-02-06 | $62.21 | $63.41 | $61.96 | $63.19 | $31.60 | 499,176 |
| 2019-02-05 | $62.18 | $62.92 | $61.83 | $62.16 | $31.08 | 318,808 |
| 2019-02-04 | $60.68 | $62.17 | $59.91 | $62.15 | $31.08 | 321,228 |
| 2019-02-01 | $60.96 | $61.20 | $59.29 | $60.92 | $30.46 | 428,696 |
| 2019-01-31 | $59.02 | $61.00 | $58.54 | $60.91 | $30.46 | 479,040 |
| 2019-01-30 | $58.86 | $59.39 | $58.28 | $59.02 | $29.51 | 331,248 |
| 2019-01-29 | $59.90 | $59.99 | $58.73 | $58.75 | $29.38 | 195,282 |
| 2019-01-28 | $60.46 | $60.73 | $59.21 | $59.68 | $29.84 | 270,112 |
| 2019-01-25 | $60.90 | $61.92 | $60.82 | $60.88 | $30.44 | 172,194 |
| 2019-01-24 | $60.84 | $60.94 | $59.62 | $60.71 | $30.36 | 385,318 |
| 2019-01-23 | $60.39 | $61.42 | $60.02 | $61.01 | $30.51 | 313,250 |
| 2019-01-22 | $60.04 | $60.78 | $59.59 | $60.26 | $30.13 | 588,182 |
| 2019-01-18 | $60.13 | $61.01 | $59.95 | $60.48 | $30.24 | 366,268 |
| 2019-01-17 | $58.70 | $60.60 | $58.34 | $60.12 | $30.06 | 678,736 |
| 2019-01-16 | $58.76 | $59.87 | $58.76 | $59.09 | $29.55 | 319,574 |
| 2019-01-15 | $58.03 | $59.36 | $58.03 | $58.78 | $29.39 | 244,474 |
| 2019-01-14 | $58.95 | $58.95 | $57.93 | $58.12 | $29.06 | 260,518 |
| 2019-01-11 | $58.69 | $60.00 | $58.69 | $59.16 | $29.58 | 345,620 |
| 2019-01-10 | $56.53 | $59.15 | $56.53 | $59.00 | $29.50 | 837,048 |
| 2019-01-09 | $59.02 | $59.91 | $55.07 | $56.75 | $28.38 | 790,338 |
| 2019-01-08 | $57.80 | $58.66 | $57.30 | $58.59 | $29.30 | 604,712 |
| 2019-01-07 | $56.34 | $57.47 | $55.76 | $57.25 | $28.63 | 390,718 |
| 2019-01-04 | $55.12 | $56.95 | $53.75 | $56.10 | $28.05 | 515,942 |
| 2019-01-03 | $56.74 | $57.12 | $54.12 | $54.16 | $27.08 | 396,202 |
| 2019-01-02 | $56.14 | $57.94 | $56.14 | $56.91 | $28.46 | 438,650 |
| 2018-12-31 | $56.43 | $57.48 | $55.94 | $57.00 | $28.50 | 684,192 |
| 2018-12-28 | $55.35 | $56.70 | $54.73 | $55.89 | $27.95 | 333,496 |
| 2018-12-27 | $54.37 | $55.23 | $53.40 | $55.13 | $27.57 | 638,090 |
| 2018-12-26 | $53.03 | $55.19 | $52.10 | $55.13 | $27.57 | 358,626 |
| 2018-12-24 | $53.54 | $55.02 | $52.64 | $52.72 | $26.36 | 297,928 |
| 2018-12-21 | $55.05 | $55.68 | $53.42 | $54.30 | $27.15 | 1,017,512 |
| 2018-12-20 | $58.90 | $61.32 | $53.81 | $55.28 | $27.64 | 1,047,056 |
| 2018-12-19 | $59.86 | $60.82 | $59.00 | $59.05 | $29.53 | 537,814 |
| 2018-12-18 | $59.97 | $60.56 | $59.36 | $59.97 | $29.99 | 518,396 |
| 2018-12-17 | $61.96 | $62.50 | $59.56 | $59.77 | $29.89 | 579,242 |
| 2018-12-14 | $62.88 | $63.33 | $61.83 | $62.23 | $31.12 | 252,216 |
| 2018-12-13 | $64.81 | $65.14 | $62.92 | $63.37 | $31.69 | 525,160 |
| 2018-12-12 | $62.90 | $65.31 | $62.05 | $64.75 | $32.38 | 1,326,402 |
| 2018-12-11 | $62.59 | $62.78 | $61.45 | $62.45 | $31.23 | 574,216 |
| 2018-12-10 | $61.56 | $62.29 | $60.30 | $62.06 | $31.03 | 354,468 |
| 2018-12-07 | $61.89 | $63.39 | $60.59 | $61.51 | $30.76 | 426,026 |
| 2018-12-06 | $61.06 | $63.36 | $60.09 | $62.00 | $31.00 | 376,538 |
| 2018-12-04 | $64.25 | $65.00 | $61.41 | $61.62 | $30.81 | 398,186 |
| 2018-12-03 | $65.33 | $66.00 | $63.76 | $64.25 | $32.13 | 369,922 |
| 2018-11-30 | $64.82 | $65.19 | $63.55 | $64.86 | $32.43 | 478,636 |
| 2018-11-29 | $64.66 | $65.47 | $63.95 | $64.84 | $32.42 | 311,628 |
| 2018-11-28 | $63.52 | $65.17 | $62.39 | $65.01 | $32.51 | 391,292 |
| 2018-11-27 | $62.95 | $63.58 | $62.33 | $63.21 | $31.61 | 349,174 |
| 2018-11-26 | $61.92 | $63.28 | $61.01 | $63.03 | $31.52 | 318,446 |
| 2018-11-23 | $60.00 | $62.58 | $60.00 | $61.32 | $30.66 | 205,766 |
| 2018-11-21 | $61.49 | $61.59 | $60.14 | $60.29 | $30.15 | 548,524 |
| 2018-11-20 | $61.11 | $62.02 | $60.75 | $61.04 | $30.52 | 436,428 |
| 2018-11-19 | $63.48 | $63.75 | $61.71 | $61.76 | $30.88 | 258,686 |
| 2018-11-16 | $62.63 | $63.95 | $62.24 | $63.35 | $31.68 | 773,510 |
| 2018-11-15 | $60.88 | $63.38 | $60.12 | $63.12 | $31.56 | 429,398 |
| 2018-11-14 | $62.20 | $63.15 | $61.02 | $61.35 | $30.68 | 274,746 |
| 2018-11-13 | $63.56 | $63.88 | $61.89 | $61.90 | $30.95 | 343,778 |
| 2018-11-12 | $63.96 | $64.60 | $62.98 | $63.10 | $31.55 | 427,690 |
| 2018-11-09 | $64.79 | $64.79 | $63.03 | $63.86 | $31.93 | 272,764 |
| 2018-11-08 | $63.40 | $64.96 | $63.14 | $64.80 | $32.40 | 302,444 |
| 2018-11-07 | $62.83 | $63.95 | $61.67 | $63.90 | $31.95 | 385,492 |
| 2018-11-06 | $62.38 | $63.09 | $61.61 | $62.53 | $31.27 | 283,296 |
| 2018-11-05 | $63.44 | $63.44 | $61.54 | $62.37 | $31.19 | 481,954 |
| 2018-11-02 | $63.00 | $63.63 | $62.37 | $63.31 | $31.66 | 379,354 |
| 2018-11-01 | $60.96 | $63.04 | $60.96 | $62.70 | $31.35 | 408,164 |
| 2018-10-31 | $63.13 | $63.50 | $60.64 | $60.72 | $30.36 | 374,650 |
| 2018-10-30 | $62.04 | $63.41 | $61.50 | $62.97 | $31.49 | 394,178 |
| 2018-10-29 | $62.40 | $63.23 | $61.43 | $62.16 | $31.08 | 373,676 |
| 2018-10-26 | $61.06 | $62.63 | $59.69 | $61.66 | $30.83 | 631,202 |
| 2018-10-25 | $60.69 | $62.08 | $60.52 | $61.74 | $30.87 | 473,850 |
| 2018-10-24 | $62.12 | $63.08 | $60.37 | $60.39 | $30.20 | 597,878 |
| 2018-10-23 | $61.96 | $62.74 | $61.51 | $62.06 | $31.03 | 435,758 |
| 2018-10-22 | $62.76 | $63.61 | $62.11 | $63.00 | $31.50 | 323,290 |
| 2018-10-19 | $65.06 | $66.09 | $63.05 | $63.10 | $31.55 | 845,716 |
| 2018-10-18 | $66.89 | $67.88 | $64.59 | $65.15 | $32.58 | 428,022 |
| 2018-10-17 | $66.25 | $67.24 | $65.79 | $67.02 | $33.51 | 859,176 |
| 2018-10-16 | $65.04 | $66.93 | $64.66 | $66.60 | $33.30 | 636,522 |
| 2018-10-15 | $64.91 | $65.86 | $63.32 | $64.77 | $32.39 | 425,254 |
| 2018-10-12 | $66.33 | $67.25 | $64.81 | $64.92 | $32.46 | 672,298 |
| 2018-10-11 | $64.52 | $66.32 | $64.52 | $65.13 | $32.57 | 1,036,188 |
| 2018-10-10 | $64.32 | $66.56 | $64.00 | $64.79 | $32.40 | 988,414 |
| 2018-10-09 | $65.30 | $65.90 | $64.05 | $64.69 | $32.35 | 816,800 |
| 2018-10-08 | $66.52 | $67.08 | $65.17 | $65.66 | $32.83 | 586,748 |
| 2018-10-05 | $67.93 | $69.16 | $66.34 | $66.90 | $33.45 | 640,430 |
| 2018-10-04 | $69.25 | $69.87 | $66.82 | $67.72 | $33.86 | 840,578 |
| 2018-10-03 | $69.33 | $70.92 | $68.38 | $70.24 | $35.12 | 737,464 |
| 2018-10-02 | $69.89 | $71.02 | $68.84 | $69.34 | $34.67 | 755,748 |
| 2018-10-01 | $73.02 | $74.25 | $70.02 | $70.16 | $35.08 | 1,103,364 |
| 2018-09-28 | $70.26 | $72.00 | $69.83 | $71.53 | $35.77 | 1,672,082 |
| 2018-09-27 | $72.67 | $72.76 | $70.01 | $70.50 | $35.25 | 1,249,576 |
| 2018-09-26 | $74.01 | $74.38 | $71.66 | $72.91 | $36.46 | 1,637,736 |
| 2018-09-25 | $83.78 | $83.78 | $73.47 | $74.69 | $37.35 | 2,457,108 |
| 2018-09-24 | $89.67 | $90.21 | $86.81 | $88.68 | $44.34 | 1,163,404 |
| 2018-09-21 | $90.35 | $91.09 | $89.21 | $89.40 | $44.70 | 1,160,064 |
| 2018-09-20 | $91.51 | $92.40 | $89.87 | $90.43 | $45.22 | 520,042 |
| 2018-09-19 | $93.03 | $94.42 | $90.57 | $91.22 | $45.61 | 498,084 |
| 2018-09-18 | $93.32 | $94.45 | $92.95 | $93.24 | $46.62 | 369,164 |
| 2018-09-17 | $96.23 | $97.38 | $92.04 | $93.25 | $46.63 | 400,222 |
| 2018-09-14 | $93.95 | $96.73 | $93.72 | $96.50 | $48.25 | 475,374 |
| 2018-09-13 | $94.54 | $95.44 | $93.29 | $93.89 | $46.95 | 252,686 |
| 2018-09-12 | $94.49 | $94.83 | $93.40 | $94.13 | $47.07 | 240,462 |
| 2018-09-11 | $92.27 | $94.58 | $91.50 | $94.49 | $47.25 | 233,840 |
| 2018-09-10 | $93.57 | $94.30 | $92.15 | $92.42 | $46.21 | 249,798 |
| 2018-09-07 | $91.48 | $94.77 | $90.72 | $92.83 | $46.42 | 289,660 |
| 2018-09-06 | $90.77 | $91.95 | $90.42 | $91.55 | $45.78 | 214,304 |
| 2018-09-05 | $90.89 | $91.12 | $88.71 | $90.70 | $45.35 | 303,956 |
| 2018-09-04 | $94.00 | $94.00 | $90.86 | $90.89 | $45.45 | 410,908 |
| 2018-08-31 | $90.77 | $93.76 | $89.33 | $93.44 | $46.72 | 567,228 |
| 2018-08-30 | $89.06 | $90.90 | $88.83 | $90.81 | $45.41 | 388,542 |
| 2018-08-29 | $87.84 | $89.58 | $87.26 | $89.50 | $44.75 | 390,190 |
| 2018-08-28 | $88.94 | $89.40 | $87.72 | $87.90 | $43.95 | 269,682 |
| 2018-08-27 | $89.17 | $89.97 | $88.72 | $88.95 | $44.48 | 369,022 |
| 2018-08-24 | $87.48 | $89.09 | $87.38 | $88.78 | $44.39 | 253,746 |
| 2018-08-23 | $87.27 | $88.56 | $87.26 | $87.54 | $43.77 | 368,092 |
| 2018-08-22 | $86.15 | $87.41 | $86.06 | $87.28 | $43.64 | 294,602 |
| 2018-08-21 | $85.20 | $86.76 | $85.20 | $86.48 | $43.24 | 423,358 |
| 2018-08-20 | $84.00 | $85.87 | $83.77 | $85.19 | $42.60 | 421,090 |
| 2018-08-17 | $83.66 | $84.32 | $83.08 | $84.12 | $42.06 | 344,368 |
| 2018-08-16 | $83.34 | $84.26 | $82.93 | $83.89 | $41.95 | 271,282 |
| 2018-08-15 | $84.39 | $84.39 | $82.65 | $83.08 | $41.54 | 265,648 |
| 2018-08-14 | $83.53 | $84.84 | $83.11 | $84.74 | $42.37 | 209,828 |
| 2018-08-13 | $83.68 | $84.45 | $83.08 | $83.40 | $41.70 | 254,902 |
| 2018-08-10 | $83.52 | $84.39 | $83.32 | $83.60 | $41.80 | 366,022 |
| 2018-08-09 | $83.73 | $84.99 | $83.29 | $83.78 | $41.89 | 221,754 |
| 2018-08-08 | $83.57 | $83.95 | $83.09 | $83.59 | $41.80 | 257,662 |
| 2018-08-07 | $81.53 | $83.89 | $81.53 | $83.52 | $41.76 | 313,516 |
| 2018-08-06 | $81.53 | $83.39 | $81.53 | $83.00 | $41.50 | 238,848 |
| 2018-08-03 | $82.54 | $83.18 | $80.97 | $81.51 | $40.76 | 311,972 |
| 2018-08-02 | $82.73 | $83.50 | $81.86 | $82.78 | $41.39 | 325,690 |
| 2018-08-01 | $82.35 | $83.72 | $81.66 | $83.08 | $41.54 | 262,310 |
| 2018-07-31 | $80.31 | $82.47 | $80.14 | $82.40 | $41.20 | 450,456 |
| 2018-07-30 | $81.22 | $81.75 | $79.85 | $80.02 | $40.01 | 330,494 |
| 2018-07-27 | $82.53 | $82.84 | $80.63 | $81.02 | $40.51 | 265,704 |
| 2018-07-26 | $82.04 | $83.11 | $81.78 | $82.80 | $41.40 | 329,242 |
| 2018-07-25 | $80.70 | $82.22 | $80.70 | $82.02 | $41.01 | 271,190 |
| 2018-07-24 | $82.24 | $82.63 | $80.44 | $80.79 | $40.40 | 458,302 |
| 2018-07-23 | $81.61 | $82.65 | $81.50 | $82.35 | $41.18 | 309,376 |
| 2018-07-20 | $81.61 | $82.69 | $79.08 | $82.11 | $41.06 | 412,998 |
| 2018-07-19 | $82.07 | $82.27 | $80.57 | $81.79 | $40.90 | 458,618 |
| 2018-07-18 | $84.19 | $84.29 | $80.03 | $81.89 | $40.95 | 688,600 |
| 2018-07-17 | $81.71 | $84.77 | $77.14 | $84.00 | $42.00 | 930,604 |
| 2018-07-16 | $82.00 | $82.69 | $80.10 | $80.71 | $40.36 | 528,474 |
| 2018-07-13 | $83.20 | $84.17 | $81.64 | $82.01 | $41.01 | 416,530 |
| 2018-07-12 | $83.14 | $84.05 | $82.84 | $83.62 | $41.81 | 275,350 |
| 2018-07-11 | $83.22 | $83.65 | $82.54 | $82.66 | $41.33 | 238,072 |
| 2018-07-10 | $84.37 | $84.46 | $83.07 | $83.55 | $41.78 | 260,010 |
| 2018-07-09 | $84.16 | $84.46 | $83.54 | $84.18 | $42.09 | 307,616 |
| 2018-07-06 | $82.36 | $84.36 | $82.34 | $83.75 | $41.88 | 296,810 |
| 2018-07-05 | $82.18 | $82.32 | $80.90 | $82.22 | $41.11 | 389,502 |
| 2018-07-03 | $81.77 | $82.51 | $81.32 | $81.73 | $40.87 | 218,632 |
| 2018-07-02 | $79.87 | $81.77 | $79.60 | $81.74 | $40.87 | 315,156 |
| 2018-06-29 | $80.72 | $81.23 | $79.97 | $80.19 | $40.10 | 333,950 |
| 2018-06-28 | $80.41 | $80.89 | $79.25 | $80.53 | $40.27 | 482,732 |
| 2018-06-27 | $82.18 | $83.36 | $80.33 | $80.36 | $40.18 | 359,720 |
| 2018-06-26 | $81.11 | $82.38 | $80.28 | $81.92 | $40.96 | 260,950 |
| 2018-06-25 | $83.42 | $83.42 | $78.72 | $81.17 | $40.59 | 375,194 |
| 2018-06-22 | $83.94 | $84.46 | $83.39 | $83.60 | $41.80 | 651,462 |
| 2018-06-21 | $83.86 | $84.11 | $82.96 | $83.69 | $41.85 | 377,224 |
| 2018-06-20 | $81.90 | $83.73 | $80.68 | $83.62 | $41.81 | 458,824 |
| 2018-06-19 | $81.50 | $82.40 | $80.64 | $81.63 | $40.82 | 357,734 |
| 2018-06-18 | $81.31 | $82.45 | $78.94 | $81.93 | $40.97 | 432,106 |
| 2018-06-15 | $80.98 | $82.02 | $80.07 | $81.88 | $40.94 | 838,656 |
| 2018-06-14 | $79.35 | $80.65 | $79.16 | $80.61 | $40.31 | 393,852 |
| 2018-06-13 | $78.77 | $79.87 | $78.26 | $79.07 | $39.54 | 385,234 |
| 2018-06-12 | $78.05 | $79.00 | $77.53 | $78.97 | $39.49 | 454,202 |
| 2018-06-11 | $77.95 | $78.46 | $77.20 | $78.38 | $39.19 | 310,844 |
| 2018-06-08 | $77.03 | $77.99 | $76.74 | $77.87 | $38.94 | 419,832 |
| 2018-06-07 | $77.72 | $77.76 | $76.40 | $77.04 | $38.52 | 347,306 |
| 2018-06-06 | $77.60 | $78.54 | $77.28 | $77.49 | $38.75 | 389,048 |
| 2018-06-05 | $77.61 | $78.64 | $76.89 | $77.59 | $38.80 | 549,192 |
| 2018-06-04 | $75.80 | $77.90 | $75.79 | $77.67 | $38.84 | 548,384 |
| 2018-06-01 | $76.30 | $76.70 | $75.52 | $75.64 | $37.82 | 842,196 |
| 2018-05-31 | $76.57 | $76.95 | $75.66 | $75.71 | $37.86 | 422,392 |
| 2018-05-30 | $74.27 | $76.94 | $74.26 | $76.13 | $38.07 | 683,818 |
| 2018-05-29 | $72.69 | $73.96 | $72.60 | $73.89 | $36.95 | 637,672 |
| 2018-05-25 | $73.53 | $73.64 | $73.02 | $73.36 | $36.68 | 264,692 |
| 2018-05-24 | $73.82 | $74.05 | $73.20 | $73.50 | $36.75 | 350,462 |
| 2018-05-23 | $74.26 | $74.72 | $73.67 | $73.97 | $36.99 | 350,240 |
| 2018-05-22 | $75.35 | $75.52 | $74.23 | $74.38 | $37.19 | 351,730 |
| 2018-05-21 | $75.00 | $75.90 | $74.71 | $75.21 | $37.61 | 418,198 |
| 2018-05-18 | $74.90 | $75.00 | $73.80 | $74.70 | $37.35 | 444,846 |
| 2018-05-17 | $73.98 | $74.76 | $72.52 | $74.71 | $37.36 | 379,826 |
| 2018-05-16 | $72.50 | $74.47 | $72.39 | $73.87 | $36.94 | 606,182 |
| 2018-05-15 | $72.61 | $73.49 | $72.42 | $72.94 | $36.47 | 360,528 |
| 2018-05-14 | $72.65 | $74.99 | $72.61 | $72.95 | $36.48 | 535,192 |
| 2018-05-11 | $72.50 | $74.16 | $72.50 | $72.96 | $36.48 | 321,336 |
| 2018-05-10 | $71.44 | $72.59 | $70.93 | $71.99 | $36.00 | 421,298 |
| 2018-05-09 | $71.82 | $72.08 | $70.50 | $71.44 | $35.72 | 303,304 |
| 2018-05-08 | $71.37 | $71.95 | $71.17 | $71.83 | $35.92 | 246,592 |
| 2018-05-07 | $71.35 | $72.15 | $70.97 | $71.71 | $35.86 | 305,860 |
| 2018-05-04 | $69.48 | $72.09 | $69.26 | $71.30 | $35.65 | 277,352 |
| 2018-05-03 | $68.90 | $70.00 | $68.41 | $69.82 | $34.91 | 240,634 |
| 2018-05-02 | $68.24 | $69.61 | $68.24 | $69.22 | $34.61 | 209,590 |
| 2018-05-01 | $68.09 | $68.61 | $67.86 | $68.41 | $34.21 | 352,294 |
| 2018-04-30 | $68.50 | $68.83 | $68.00 | $68.15 | $34.08 | 225,172 |
| 2018-04-27 | $68.28 | $68.43 | $67.56 | $68.36 | $34.18 | 321,524 |
| 2018-04-26 | $68.69 | $68.69 | $67.97 | $68.19 | $34.10 | 281,140 |
| 2018-04-25 | $68.05 | $68.80 | $67.69 | $68.48 | $34.24 | 227,464 |
| 2018-04-24 | $69.90 | $70.25 | $68.09 | $68.60 | $34.30 | 354,744 |
| 2018-04-23 | $70.03 | $70.13 | $69.39 | $69.85 | $34.93 | 313,708 |
| 2018-04-20 | $69.34 | $70.25 | $69.23 | $69.88 | $34.94 | 218,394 |
| 2018-04-19 | $69.64 | $70.41 | $69.19 | $69.89 | $34.95 | 234,688 |
| 2018-04-18 | $69.92 | $70.35 | $69.12 | $69.64 | $34.82 | 378,528 |
| 2018-04-17 | $69.14 | $69.72 | $68.83 | $69.50 | $34.75 | 274,430 |
| 2018-04-16 | $68.98 | $69.85 | $68.14 | $68.96 | $34.48 | 578,666 |
| 2018-04-13 | $68.78 | $69.04 | $68.38 | $68.65 | $34.33 | 239,526 |
| 2018-04-12 | $68.29 | $68.96 | $67.02 | $68.55 | $34.28 | 331,602 |
| 2018-04-11 | $67.52 | $68.24 | $67.18 | $68.06 | $34.03 | 349,500 |
| 2018-04-10 | $67.91 | $68.32 | $67.27 | $67.76 | $33.88 | 340,166 |
| 2018-04-09 | $67.82 | $68.36 | $67.11 | $67.34 | $33.67 | 294,950 |
| 2018-04-06 | $67.96 | $68.35 | $66.72 | $67.30 | $33.65 | 416,996 |
| 2018-04-05 | $67.77 | $68.69 | $67.14 | $68.35 | $34.18 | 457,202 |
| 2018-04-04 | $66.31 | $67.51 | $65.93 | $67.27 | $33.64 | 283,136 |
| 2018-04-03 | $65.95 | $67.15 | $65.27 | $66.88 | $33.44 | 477,892 |
| 2018-04-02 | $66.53 | $67.17 | $64.68 | $65.53 | $32.77 | 442,044 |
| 2018-03-29 | $66.65 | $67.80 | $65.29 | $66.99 | $33.50 | 531,144 |
| 2018-03-28 | $65.83 | $67.46 | $65.01 | $66.64 | $33.32 | 667,252 |
| 2018-03-27 | $66.02 | $66.70 | $65.30 | $65.60 | $32.80 | 942,424 |
| 2018-03-26 | $62.98 | $66.24 | $62.66 | $66.15 | $33.08 | 555,228 |
| 2018-03-23 | $62.76 | $63.39 | $62.01 | $62.19 | $31.10 | 446,010 |
| 2018-03-22 | $63.70 | $64.69 | $62.50 | $62.53 | $31.27 | 520,626 |
| 2018-03-21 | $63.62 | $65.30 | $63.26 | $64.92 | $32.46 | 482,754 |
| 2018-03-20 | $63.51 | $64.17 | $62.63 | $63.74 | $31.87 | 325,840 |
| 2018-03-19 | $64.24 | $64.51 | $62.52 | $63.31 | $31.66 | 366,894 |
| 2018-03-16 | $63.82 | $64.57 | $63.08 | $64.31 | $32.16 | 1,033,888 |
| 2018-03-15 | $63.95 | $64.32 | $63.43 | $63.81 | $31.91 | 223,186 |
| 2018-03-14 | $63.76 | $64.44 | $61.82 | $63.82 | $31.91 | 339,856 |
| 2018-03-13 | $63.69 | $64.30 | $62.34 | $63.66 | $31.83 | 294,340 |
| 2018-03-12 | $61.73 | $63.51 | $59.30 | $63.28 | $31.64 | 395,178 |
| 2018-03-09 | $61.49 | $61.97 | $60.57 | $61.72 | $30.86 | 388,612 |
| 2018-03-08 | $61.87 | $62.16 | $60.22 | $60.98 | $30.49 | 308,852 |
| 2018-03-07 | $61.41 | $62.69 | $60.88 | $61.73 | $30.87 | 402,244 |
| 2018-03-06 | $60.75 | $61.71 | $59.68 | $61.62 | $30.81 | 303,154 |
| 2018-03-05 | $59.60 | $60.92 | $59.59 | $60.45 | $30.23 | 307,146 |
| 2018-03-02 | $58.42 | $60.22 | $58.32 | $59.88 | $29.94 | 246,010 |
| 2018-03-01 | $58.41 | $59.07 | $57.89 | $58.78 | $29.39 | 384,472 |
| 2018-02-28 | $59.60 | $60.60 | $58.19 | $58.27 | $29.14 | 341,842 |
| 2018-02-27 | $59.94 | $60.43 | $59.34 | $59.40 | $29.70 | 187,660 |
| 2018-02-26 | $59.87 | $60.24 | $59.25 | $60.01 | $30.01 | 375,806 |
| 2018-02-23 | $59.87 | $60.29 | $59.14 | $60.11 | $30.06 | 262,622 |
| 2018-02-22 | $60.27 | $60.50 | $59.27 | $59.49 | $29.75 | 235,464 |
| 2018-02-21 | $59.21 | $60.75 | $58.62 | $60.11 | $30.06 | 400,178 |
| 2018-02-20 | $59.38 | $59.54 | $58.60 | $58.95 | $29.48 | 404,390 |
| 2018-02-16 | $59.64 | $60.09 | $59.15 | $59.79 | $29.90 | 378,388 |
| 2018-02-15 | $57.83 | $60.15 | $57.08 | $59.72 | $29.86 | 863,746 |
| 2018-02-14 | $56.10 | $57.87 | $56.10 | $57.52 | $28.76 | 384,780 |
| 2018-02-13 | $55.49 | $57.10 | $55.00 | $56.61 | $28.31 | 315,990 |
| 2018-02-12 | $56.10 | $56.84 | $55.04 | $55.87 | $27.94 | 296,502 |
| 2018-02-09 | $55.09 | $56.54 | $54.09 | $56.08 | $28.04 | 330,344 |
| 2018-02-08 | $55.96 | $56.28 | $54.59 | $54.64 | $27.32 | 199,692 |
| 2018-02-07 | $56.36 | $56.42 | $55.52 | $55.95 | $27.98 | 233,994 |
| 2018-02-06 | $56.41 | $57.74 | $55.03 | $56.44 | $28.22 | 422,708 |
| 2018-02-05 | $58.90 | $59.34 | $56.93 | $57.10 | $28.55 | 287,904 |
| 2018-02-02 | $58.98 | $59.37 | $58.57 | $59.10 | $29.55 | 317,668 |
| 2018-02-01 | $58.92 | $59.49 | $58.40 | $59.18 | $29.59 | 231,190 |
| 2018-01-31 | $59.91 | $59.91 | $58.74 | $59.03 | $29.52 | 331,526 |
| 2018-01-30 | $59.44 | $60.42 | $59.44 | $59.56 | $29.78 | 218,978 |
| 2018-01-29 | $60.00 | $60.62 | $59.86 | $60.20 | $30.10 | 270,502 |
| 2018-01-26 | $59.72 | $60.52 | $59.72 | $60.24 | $30.12 | 162,730 |
| 2018-01-25 | $59.76 | $60.48 | $59.07 | $59.95 | $29.98 | 487,124 |
| 2018-01-24 | $59.28 | $60.20 | $58.98 | $59.31 | $29.66 | 301,938 |
| 2018-01-23 | $58.81 | $59.24 | $58.64 | $59.01 | $29.51 | 148,662 |
| 2018-01-22 | $58.88 | $59.50 | $58.50 | $58.94 | $29.47 | 206,956 |
| 2018-01-19 | $57.78 | $58.91 | $57.45 | $58.91 | $29.46 | 257,838 |
| 2018-01-18 | $58.51 | $58.55 | $58.02 | $58.06 | $29.03 | 152,598 |
| 2018-01-17 | $59.31 | $59.31 | $58.49 | $58.73 | $29.37 | 270,626 |
| 2018-01-16 | $59.03 | $59.89 | $58.86 | $58.92 | $29.46 | 196,528 |
| 2018-01-12 | $59.36 | $59.49 | $58.00 | $59.12 | $29.56 | 311,886 |
| 2018-01-11 | $58.42 | $59.28 | $57.80 | $59.20 | $29.60 | 323,536 |
| 2018-01-10 | $59.03 | $59.03 | $57.97 | $58.27 | $29.14 | 230,818 |
| 2018-01-09 | $59.65 | $59.86 | $59.11 | $59.42 | $29.71 | 280,814 |
| 2018-01-08 | $59.37 | $60.06 | $59.08 | $59.72 | $29.86 | 198,382 |
| 2018-01-05 | $59.45 | $60.74 | $59.44 | $59.64 | $29.82 | 531,250 |
| 2018-01-04 | $59.64 | $61.39 | $59.10 | $59.65 | $29.83 | 514,984 |
| 2018-01-03 | $62.01 | $63.03 | $56.60 | $59.08 | $29.54 | 804,914 |
| 2018-01-02 | $62.06 | $63.72 | $59.23 | $60.16 | $30.08 | 576,314 |
| 2017-12-29 | $82.86 | $83.88 | $82.03 | $82.21 | $30.83 | 485,418 |
| 2017-12-28 | $82.00 | $83.83 | $82.00 | $82.84 | $31.07 | 404,157 |
| 2017-12-27 | $82.88 | $83.40 | $81.77 | $81.90 | $30.71 | 185,730 |
| 2017-12-26 | $82.75 | $83.91 | $82.46 | $82.89 | $31.08 | 337,666 |
| 2017-12-22 | $82.28 | $82.62 | $81.64 | $82.50 | $30.94 | 324,738 |
| 2017-12-21 | $82.17 | $82.64 | $81.14 | $82.29 | $30.86 | 261,581 |
| 2017-12-20 | $80.27 | $82.39 | $80.27 | $81.74 | $30.65 | 356,621 |
| 2017-12-19 | $81.36 | $82.83 | $79.46 | $79.93 | $29.97 | 224,642 |
| 2017-12-18 | $81.81 | $83.82 | $81.04 | $81.44 | $30.54 | 189,154 |
| 2017-12-15 | $79.68 | $82.18 | $79.68 | $81.42 | $30.53 | 560,575 |
| 2017-12-14 | $80.76 | $80.99 | $79.29 | $79.62 | $29.86 | 165,117 |
| 2017-12-13 | $79.79 | $81.04 | $79.78 | $80.54 | $30.20 | 188,933 |
| 2017-12-12 | $79.15 | $80.74 | $79.15 | $79.91 | $29.97 | 233,853 |
| 2017-12-11 | $80.95 | $81.15 | $78.69 | $79.16 | $29.69 | 268,842 |
| 2017-12-08 | $83.03 | $83.03 | $80.90 | $81.08 | $30.41 | 471,138 |
| 2017-12-07 | $82.13 | $83.78 | $82.13 | $82.73 | $31.02 | 287,823 |
| 2017-12-06 | $81.31 | $82.24 | $80.85 | $82.12 | $30.80 | 278,186 |
| 2017-12-05 | $83.22 | $84.35 | $81.46 | $81.59 | $30.60 | 243,077 |
| 2017-12-04 | $84.62 | $85.89 | $83.40 | $83.46 | $31.30 | 313,111 |
| 2017-12-01 | $84.09 | $84.40 | $80.81 | $83.79 | $31.42 | 290,431 |
| 2017-11-30 | $84.22 | $84.71 | $83.55 | $83.90 | $31.46 | 263,279 |
| 2017-11-29 | $83.59 | $84.32 | $83.03 | $84.03 | $31.51 | 194,767 |
| 2017-11-28 | $82.84 | $84.29 | $80.57 | $83.25 | $31.22 | 221,210 |
| 2017-11-27 | $83.26 | $83.53 | $82.00 | $82.63 | $30.99 | 152,837 |
| 2017-11-24 | $82.66 | $83.40 | $81.66 | $83.27 | $31.23 | 114,039 |
| 2017-11-22 | $84.11 | $84.34 | $82.26 | $82.65 | $30.99 | 164,986 |
| 2017-11-21 | $82.05 | $84.50 | $81.78 | $84.31 | $31.62 | 369,818 |
| 2017-11-20 | $80.38 | $81.76 | $79.85 | $81.71 | $30.64 | 198,663 |
| 2017-11-17 | $80.55 | $81.28 | $79.34 | $80.38 | $30.14 | 226,503 |
| 2017-11-16 | $80.00 | $81.47 | $79.23 | $80.99 | $30.37 | 235,823 |
| 2017-11-15 | $80.84 | $81.08 | $79.57 | $79.82 | $29.93 | 209,879 |
| 2017-11-14 | $81.22 | $81.97 | $80.62 | $81.14 | $30.43 | 205,111 |
| 2017-11-13 | $81.97 | $82.48 | $80.60 | $81.45 | $30.54 | 305,343 |
| 2017-11-10 | $82.00 | $82.75 | $81.64 | $82.03 | $30.76 | 217,834 |
| 2017-11-09 | $81.33 | $82.49 | $81.00 | $82.32 | $30.87 | 301,679 |
| 2017-11-08 | $80.71 | $81.92 | $80.08 | $81.88 | $30.71 | 267,546 |
| 2017-11-07 | $81.28 | $81.80 | $79.71 | $80.64 | $30.24 | 261,581 |
| 2017-11-06 | $81.78 | $81.83 | $80.30 | $81.16 | $30.44 | 223,287 |
| 2017-11-03 | $80.65 | $82.00 | $79.84 | $81.76 | $30.66 | 209,983 |
| 2017-11-02 | $80.33 | $81.16 | $79.32 | $80.66 | $30.25 | 172,999 |
| 2017-11-01 | $80.78 | $81.07 | $78.62 | $80.13 | $30.05 | 297,925 |
| 2017-10-31 | $79.16 | $80.70 | $73.07 | $80.20 | $30.08 | 344,271 |
| 2017-10-30 | $80.48 | $80.48 | $78.61 | $79.28 | $29.73 | 234,063 |
| 2017-10-27 | $80.33 | $80.93 | $79.82 | $80.57 | $30.21 | 309,741 |
| 2017-10-26 | $80.45 | $81.52 | $79.69 | $80.31 | $30.12 | 209,023 |
| 2017-10-25 | $80.14 | $80.77 | $79.00 | $80.46 | $30.17 | 170,581 |
| 2017-10-24 | $80.55 | $81.02 | $79.94 | $80.14 | $30.05 | 318,893 |
| 2017-10-23 | $80.25 | $81.22 | $79.60 | $80.40 | $30.15 | 361,541 |
| 2017-10-20 | $79.30 | $80.37 | $77.99 | $80.16 | $30.06 | 446,282 |
| 2017-10-19 | $78.58 | $79.02 | $78.26 | $78.78 | $29.54 | 313,154 |
| 2017-10-18 | $77.20 | $79.00 | $76.52 | $78.80 | $29.55 | 263,911 |
| 2017-10-17 | $77.47 | $78.00 | $76.83 | $76.87 | $28.83 | 240,357 |
| 2017-10-16 | $77.27 | $78.32 | $77.02 | $77.41 | $29.03 | 231,810 |
| 2017-10-13 | $78.19 | $78.55 | $76.60 | $76.91 | $28.84 | 436,863 |
| 2017-10-12 | $78.20 | $78.46 | $77.52 | $78.18 | $29.32 | 310,101 |
| 2017-10-11 | $78.46 | $78.78 | $78.05 | $78.32 | $29.37 | 283,719 |
| 2017-10-10 | $78.20 | $79.33 | $77.89 | $78.47 | $29.43 | 435,530 |
| 2017-10-09 | $78.76 | $78.92 | $77.41 | $78.33 | $29.37 | 516,823 |
| 2017-10-06 | $78.68 | $79.42 | $78.40 | $78.76 | $29.54 | 510,389 |
| 2017-10-05 | $78.50 | $78.93 | $78.15 | $78.74 | $29.53 | 556,434 |
| 2017-10-04 | $78.60 | $78.79 | $77.66 | $78.37 | $29.39 | 435,399 |
| 2017-10-03 | $79.25 | $79.99 | $78.50 | $79.08 | $29.66 | 553,047 |
| 2017-10-02 | $77.22 | $79.49 | $77.02 | $79.26 | $29.72 | 420,922 |
| 2017-09-29 | $76.82 | $77.64 | $76.52 | $77.46 | $29.05 | 381,210 |
| 2017-09-28 | $77.00 | $77.33 | $76.28 | $77.10 | $28.91 | 361,930 |
| 2017-09-27 | $74.95 | $77.39 | $74.29 | $77.23 | $28.96 | 438,002 |
| 2017-09-26 | $73.70 | $75.22 | $73.06 | $74.80 | $28.05 | 445,239 |
| 2017-09-25 | $72.94 | $74.00 | $71.52 | $73.97 | $27.74 | 390,375 |
| 2017-09-22 | $71.14 | $72.99 | $71.14 | $72.93 | $27.35 | 439,045 |
| 2017-09-21 | $70.41 | $71.93 | $70.41 | $71.69 | $26.88 | 326,047 |
| 2017-09-20 | $71.73 | $72.50 | $70.40 | $70.77 | $26.54 | 516,930 |
| 2017-09-19 | $73.69 | $74.98 | $70.78 | $71.63 | $26.86 | 500,530 |
| 2017-09-18 | $73.18 | $74.88 | $72.49 | $74.07 | $27.78 | 571,751 |
| 2017-09-15 | $71.65 | $73.45 | $70.69 | $73.07 | $27.40 | 654,314 |
| 2017-09-14 | $71.05 | $71.60 | $70.32 | $71.41 | $26.78 | 345,197 |
| 2017-09-13 | $70.87 | $71.50 | $69.92 | $71.50 | $26.81 | 373,429 |
| 2017-09-12 | $70.27 | $71.26 | $69.90 | $70.88 | $26.58 | 196,775 |
| 2017-09-11 | $69.97 | $70.38 | $69.51 | $70.29 | $26.36 | 200,479 |
| 2017-09-08 | $69.18 | $70.33 | $68.91 | $69.71 | $26.14 | 261,871 |
| 2017-09-07 | $69.71 | $69.71 | $68.64 | $69.11 | $25.92 | 231,727 |
| 2017-09-06 | $70.00 | $70.00 | $69.06 | $69.51 | $26.07 | 153,794 |
| 2017-09-05 | $69.45 | $70.46 | $68.90 | $69.63 | $26.11 | 251,503 |
| 2017-09-01 | $69.07 | $69.69 | $68.24 | $69.58 | $26.09 | 174,167 |
| 2017-08-31 | $68.31 | $69.21 | $67.95 | $68.90 | $25.84 | 210,295 |
| 2017-08-30 | $67.36 | $68.44 | $66.99 | $68.24 | $25.59 | 160,279 |
| 2017-08-29 | $67.18 | $67.97 | $66.02 | $67.52 | $25.32 | 244,282 |
| 2017-08-28 | $66.76 | $67.61 | $66.70 | $67.40 | $25.28 | 274,682 |
| 2017-08-25 | $66.19 | $66.82 | $65.12 | $66.67 | $25.00 | 260,781 |
| 2017-08-24 | $65.40 | $66.18 | $65.14 | $65.92 | $24.72 | 186,629 |
| 2017-08-23 | $65.40 | $65.74 | $65.05 | $65.27 | $24.48 | 175,210 |
| 2017-08-22 | $65.19 | $66.24 | $65.19 | $65.96 | $24.74 | 131,901 |
| 2017-08-21 | $65.25 | $65.46 | $64.74 | $65.28 | $24.48 | 290,594 |
| 2017-08-18 | $64.73 | $65.79 | $64.73 | $65.20 | $24.45 | 218,546 |
| 2017-08-17 | $65.61 | $66.32 | $65.27 | $65.28 | $24.48 | 180,367 |
| 2017-08-16 | $66.03 | $66.72 | $65.72 | $65.82 | $24.68 | 276,039 |
| 2017-08-15 | $67.59 | $67.59 | $65.15 | $65.78 | $24.67 | 261,111 |
| 2017-08-14 | $67.64 | $67.81 | $66.81 | $67.45 | $25.29 | 196,709 |
| 2017-08-11 | $67.76 | $67.99 | $66.78 | $66.95 | $25.11 | 332,687 |
| 2017-08-10 | $67.55 | $68.39 | $66.76 | $67.33 | $25.25 | 440,445 |
| 2017-08-09 | $67.31 | $68.35 | $67.07 | $67.77 | $25.41 | 278,474 |
| 2017-08-08 | $67.56 | $69.00 | $66.46 | $67.82 | $25.43 | 349,186 |
| 2017-08-07 | $66.82 | $67.76 | $66.22 | $67.72 | $25.40 | 265,034 |
| 2017-08-04 | $66.60 | $67.17 | $65.70 | $66.80 | $25.05 | 297,882 |
| 2017-08-03 | $65.52 | $66.50 | $65.37 | $66.46 | $24.92 | 320,933 |
| 2017-08-02 | $65.82 | $66.24 | $64.95 | $65.48 | $24.56 | 219,645 |
| 2017-08-01 | $66.29 | $66.37 | $64.66 | $65.87 | $24.70 | 288,373 |
| 2017-07-31 | $65.21 | $66.08 | $64.53 | $65.87 | $24.70 | 377,621 |
| 2017-07-28 | $64.38 | $65.48 | $64.25 | $65.05 | $24.39 | 382,346 |
| 2017-07-27 | $64.51 | $65.18 | $64.07 | $64.39 | $24.15 | 291,010 |
| 2017-07-26 | $65.52 | $66.07 | $64.66 | $64.90 | $24.34 | 424,418 |
| 2017-07-25 | $65.30 | $66.09 | $65.06 | $65.54 | $24.58 | 452,989 |
| 2017-07-24 | $66.96 | $68.07 | $64.77 | $65.07 | $24.40 | 473,010 |
| 2017-07-21 | $68.12 | $68.27 | $67.05 | $67.15 | $25.18 | 296,463 |
| 2017-07-20 | $66.57 | $68.12 | $66.13 | $67.53 | $25.32 | 285,623 |
| 2017-07-19 | $65.09 | $67.05 | $64.96 | $66.89 | $25.08 | 282,103 |
| 2017-07-18 | $67.60 | $68.28 | $63.56 | $64.60 | $24.23 | 1,109,261 |
| 2017-07-17 | $68.46 | $69.12 | $65.53 | $68.39 | $25.65 | 367,957 |
| 2017-07-14 | $67.80 | $68.54 | $67.06 | $68.25 | $25.59 | 307,674 |
| 2017-07-13 | $67.79 | $68.44 | $67.29 | $68.05 | $25.52 | 332,397 |
| 2017-07-12 | $68.34 | $68.75 | $67.65 | $67.80 | $25.43 | 153,239 |
| 2017-07-11 | $67.53 | $68.48 | $66.56 | $68.00 | $25.50 | 240,669 |
| 2017-07-10 | $67.97 | $68.07 | $65.44 | $67.34 | $25.25 | 132,959 |
| 2017-07-07 | $67.61 | $68.59 | $67.58 | $68.35 | $25.63 | 156,223 |
| 2017-07-06 | $67.81 | $68.21 | $66.95 | $67.21 | $25.20 | 197,498 |
| 2017-07-05 | $69.71 | $69.71 | $68.09 | $68.31 | $25.62 | 196,959 |
| 2017-07-03 | $69.36 | $69.97 | $68.50 | $69.69 | $26.13 | 165,010 |
| 2017-06-30 | $68.68 | $69.59 | $68.35 | $69.11 | $25.92 | 326,786 |
| 2017-06-29 | $69.05 | $69.06 | $67.70 | $68.71 | $25.77 | 243,527 |
| 2017-06-28 | $68.49 | $69.43 | $68.28 | $68.98 | $25.87 | 303,359 |
| 2017-06-27 | $68.38 | $68.72 | $67.58 | $68.21 | $25.58 | 210,071 |
| 2017-06-26 | $68.32 | $68.75 | $67.66 | $68.46 | $25.67 | 212,615 |
| 2017-06-23 | $68.03 | $68.79 | $67.90 | $68.20 | $25.58 | 169,095 |
| 2017-06-22 | $67.93 | $68.34 | $67.44 | $68.01 | $25.50 | 110,477 |
| 2017-06-21 | $67.92 | $68.62 | $67.57 | $67.89 | $25.46 | 174,957 |
| 2017-06-20 | $68.36 | $68.88 | $67.52 | $67.64 | $25.37 | 113,151 |
| 2017-06-19 | $68.25 | $69.41 | $63.52 | $68.38 | $25.64 | 209,725 |
| 2017-06-16 | $67.35 | $68.20 | $66.75 | $68.13 | $25.55 | 488,445 |
| 2017-06-15 | $66.95 | $67.97 | $66.49 | $67.90 | $25.46 | 151,519 |
| 2017-06-14 | $67.81 | $67.94 | $67.04 | $67.70 | $25.39 | 204,522 |
| 2017-06-13 | $66.95 | $67.88 | $66.59 | $67.86 | $25.45 | 235,533 |
| 2017-06-12 | $67.57 | $67.58 | $66.23 | $66.82 | $25.06 | 220,466 |
| 2017-06-09 | $65.83 | $67.80 | $65.35 | $67.59 | $25.35 | 417,674 |
| 2017-06-08 | $64.81 | $66.07 | $64.12 | $65.75 | $24.66 | 216,946 |
| 2017-06-07 | $64.76 | $65.06 | $64.12 | $64.88 | $24.33 | 147,370 |
| 2017-06-06 | $63.83 | $65.21 | $63.17 | $64.64 | $24.24 | 203,298 |
| 2017-06-05 | $65.77 | $66.21 | $64.25 | $64.39 | $24.15 | 150,951 |
| 2017-06-02 | $64.76 | $66.25 | $64.06 | $65.83 | $24.69 | 281,946 |
| 2017-06-01 | $63.43 | $64.66 | $62.81 | $64.51 | $24.19 | 263,317 |
| 2017-05-31 | $63.26 | $63.39 | $62.11 | $63.29 | $23.73 | 167,247 |
| 2017-05-30 | $62.70 | $63.26 | $62.39 | $62.93 | $23.60 | 100,570 |
| 2017-05-26 | $62.38 | $63.18 | $62.10 | $62.99 | $23.62 | 161,893 |
| 2017-05-25 | $62.24 | $62.55 | $61.61 | $62.43 | $23.41 | 145,997 |
| 2017-05-24 | $61.91 | $62.36 | $61.27 | $62.02 | $23.26 | 179,821 |
| 2017-05-23 | $62.03 | $62.65 | $61.26 | $61.84 | $23.19 | 192,770 |
| 2017-05-22 | $61.00 | $62.09 | $60.99 | $61.82 | $23.18 | 225,229 |
| 2017-05-19 | $61.38 | $61.87 | $60.61 | $61.08 | $22.91 | 662,410 |
| 2017-05-18 | $61.27 | $61.59 | $60.72 | $61.30 | $22.99 | 340,391 |
| 2017-05-17 | $61.87 | $62.44 | $61.46 | $61.50 | $23.06 | 397,431 |
| 2017-05-16 | $62.34 | $62.84 | $61.82 | $62.78 | $23.54 | 192,479 |
| 2017-05-15 | $61.07 | $62.39 | $61.05 | $62.30 | $23.36 | 225,714 |
| 2017-05-12 | $61.76 | $62.01 | $60.02 | $60.80 | $22.80 | 307,762 |
| 2017-05-11 | $62.23 | $62.41 | $61.74 | $61.85 | $23.19 | 220,807 |
| 2017-05-10 | $62.46 | $63.21 | $61.93 | $62.61 | $23.48 | 177,733 |
| 2017-05-09 | $62.58 | $62.96 | $62.02 | $62.74 | $23.53 | 168,317 |
| 2017-05-08 | $62.58 | $63.08 | $62.13 | $62.57 | $23.46 | 167,749 |
| 2017-05-05 | $62.87 | $63.37 | $62.12 | $62.69 | $23.51 | 194,402 |
| 2017-05-04 | $62.38 | $63.02 | $61.43 | $62.77 | $23.54 | 196,098 |
| 2017-05-03 | $61.46 | $62.60 | $60.35 | $62.24 | $23.34 | 321,535 |
| 2017-05-02 | $62.48 | $62.83 | $61.37 | $61.82 | $23.18 | 314,709 |
| 2017-05-01 | $62.42 | $62.43 | $61.92 | $62.32 | $23.37 | 461,706 |
| 2017-04-28 | $63.86 | $63.86 | $62.28 | $62.33 | $23.37 | 268,234 |
| 2017-04-27 | $63.66 | $64.10 | $63.39 | $63.69 | $23.88 | 396,247 |
| 2017-04-26 | $62.68 | $64.08 | $62.68 | $63.62 | $23.86 | 521,573 |
| 2017-04-25 | $63.09 | $63.78 | $62.93 | $62.94 | $23.60 | 306,119 |
| 2017-04-24 | $62.32 | $63.20 | $62.18 | $62.62 | $23.48 | 284,706 |
| 2017-04-21 | $61.67 | $62.22 | $61.25 | $61.40 | $23.03 | 261,573 |
| 2017-04-20 | $61.48 | $62.26 | $61.03 | $61.85 | $23.19 | 298,714 |
| 2017-04-19 | $60.62 | $61.56 | $60.20 | $61.28 | $22.98 | 399,335 |
| 2017-04-18 | $59.91 | $60.88 | $59.61 | $60.46 | $22.67 | 274,333 |
| 2017-04-17 | $59.71 | $61.29 | $59.51 | $60.01 | $22.50 | 467,423 |
| 2017-04-13 | $60.50 | $60.69 | $59.61 | $59.66 | $22.37 | 323,615 |
| 2017-04-12 | $61.00 | $61.57 | $60.24 | $60.64 | $22.74 | 184,266 |
| 2017-04-11 | $60.79 | $61.60 | $60.39 | $61.16 | $22.94 | 413,157 |
| 2017-04-10 | $61.98 | $62.58 | $60.83 | $60.99 | $22.87 | 260,037 |
| 2017-04-07 | $61.53 | $62.27 | $60.90 | $61.94 | $23.23 | 399,741 |
| 2017-04-06 | $61.88 | $62.05 | $60.99 | $61.63 | $23.11 | 371,762 |
| 2017-04-05 | $62.64 | $63.58 | $61.69 | $61.83 | $23.19 | 309,327 |
| 2017-04-04 | $63.37 | $63.54 | $62.40 | $62.56 | $23.46 | 395,293 |
| 2017-04-03 | $65.57 | $65.57 | $62.85 | $62.89 | $23.58 | 405,690 |
| 2017-03-31 | $65.01 | $65.76 | $64.71 | $65.55 | $24.58 | 370,125 |
| 2017-03-30 | $64.52 | $64.90 | $64.25 | $64.83 | $24.31 | 251,567 |
| 2017-03-29 | $64.84 | $64.90 | $64.15 | $64.46 | $24.17 | 191,426 |
| 2017-03-28 | $64.66 | $65.10 | $63.87 | $65.02 | $24.38 | 338,514 |
| 2017-03-27 | $63.27 | $65.20 | $63.16 | $65.01 | $24.38 | 266,439 |
| 2017-03-24 | $64.40 | $64.40 | $63.17 | $63.95 | $23.98 | 381,741 |
| 2017-03-23 | $64.34 | $65.00 | $63.39 | $64.25 | $24.09 | 401,247 |
| 2017-03-22 | $65.39 | $65.85 | $64.26 | $64.54 | $24.20 | 477,149 |
| 2017-03-21 | $68.98 | $68.98 | $63.37 | $65.62 | $24.61 | 797,575 |
| 2017-03-20 | $68.52 | $68.87 | $67.36 | $68.56 | $25.71 | 407,983 |
| 2017-03-17 | $65.40 | $68.86 | $65.05 | $68.52 | $25.70 | 1,082,653 |
| 2017-03-16 | $65.86 | $65.86 | $65.06 | $65.70 | $24.64 | 168,946 |
| 2017-03-15 | $64.91 | $65.99 | $64.14 | $65.66 | $24.62 | 270,167 |
| 2017-03-14 | $65.41 | $65.69 | $64.18 | $64.59 | $24.22 | 224,117 |
| 2017-03-13 | $64.56 | $65.81 | $64.56 | $65.73 | $24.65 | 192,191 |
| 2017-03-10 | $64.65 | $65.04 | $63.72 | $64.77 | $24.29 | 194,039 |
| 2017-03-09 | $64.71 | $64.81 | $63.86 | $63.99 | $24.00 | 221,301 |
| 2017-03-08 | $65.41 | $65.81 | $64.57 | $64.73 | $24.27 | 141,967 |
| 2017-03-07 | $64.76 | $65.61 | $64.13 | $65.13 | $24.42 | 182,293 |
| 2017-03-06 | $64.89 | $65.33 | $64.53 | $64.92 | $24.35 | 165,991 |
| 2017-03-03 | $65.20 | $65.40 | $64.80 | $65.35 | $24.51 | 170,754 |
| 2017-03-02 | $65.96 | $66.62 | $64.99 | $65.14 | $24.43 | 228,698 |
| 2017-03-01 | $65.67 | $66.21 | $65.15 | $66.07 | $24.78 | 244,498 |
| 2017-02-28 | $65.92 | $66.13 | $64.57 | $64.86 | $24.32 | 300,594 |
| 2017-02-27 | $65.63 | $66.56 | $65.63 | $66.20 | $24.83 | 274,802 |
| 2017-02-24 | $65.08 | $66.00 | $64.98 | $65.67 | $24.63 | 144,901 |
| 2017-02-23 | $65.97 | $66.04 | $64.96 | $65.77 | $24.66 | 166,949 |
| 2017-02-22 | $66.78 | $66.90 | $65.43 | $65.73 | $24.65 | 180,746 |
| 2017-02-21 | $66.25 | $66.89 | $66.03 | $66.79 | $25.05 | 268,573 |
| 2017-02-17 | $65.38 | $66.24 | $65.10 | $65.93 | $24.72 | 309,570 |
| 2017-02-16 | $65.53 | $65.53 | $64.85 | $65.31 | $24.49 | 188,397 |
| 2017-02-15 | $64.94 | $65.92 | $64.92 | $65.81 | $24.68 | 118,135 |
| 2017-02-14 | $64.93 | $65.69 | $64.81 | $65.24 | $24.47 | 206,021 |
| 2017-02-13 | $66.07 | $66.07 | $64.94 | $65.26 | $24.47 | 158,914 |
| 2017-02-10 | $65.20 | $65.85 | $64.79 | $65.62 | $24.61 | 163,815 |
| 2017-02-09 | $64.03 | $65.20 | $64.03 | $65.15 | $24.43 | 431,978 |
| 2017-02-08 | $63.62 | $64.07 | $62.85 | $63.94 | $23.98 | 275,410 |
| 2017-02-07 | $64.58 | $64.58 | $63.65 | $63.98 | $23.99 | 239,605 |
| 2017-02-06 | $65.40 | $65.40 | $64.09 | $64.41 | $24.15 | 202,157 |
| 2017-02-03 | $64.87 | $65.48 | $64.10 | $65.45 | $24.54 | 201,538 |
| 2017-02-02 | $65.56 | $65.65 | $64.18 | $64.25 | $24.09 | 285,871 |
| 2017-02-01 | $66.00 | $66.60 | $64.77 | $65.32 | $24.50 | 317,106 |
| 2017-01-31 | $64.26 | $66.32 | $64.26 | $66.04 | $24.77 | 255,183 |
| 2017-01-30 | $64.40 | $65.46 | $63.50 | $64.73 | $24.27 | 389,135 |
| 2017-01-27 | $64.03 | $65.07 | $63.93 | $65.04 | $24.39 | 133,325 |
| 2017-01-26 | $64.75 | $64.75 | $63.75 | $64.07 | $24.03 | 120,874 |
| 2017-01-25 | $63.95 | $64.94 | $63.91 | $64.83 | $24.31 | 182,687 |
| 2017-01-24 | $63.16 | $63.99 | $62.72 | $63.78 | $23.92 | 214,309 |
| 2017-01-23 | $63.50 | $63.98 | $63.03 | $63.23 | $23.71 | 281,746 |
| 2017-01-20 | $64.33 | $64.43 | $63.03 | $63.37 | $23.76 | 531,575 |
| 2017-01-19 | $65.31 | $65.31 | $64.06 | $64.42 | $24.16 | 366,159 |
| 2017-01-18 | $65.31 | $65.70 | $64.67 | $65.68 | $24.63 | 147,687 |
| 2017-01-17 | $65.75 | $65.75 | $64.84 | $65.18 | $24.44 | 194,887 |
| 2017-01-13 | $65.79 | $66.90 | $65.79 | $66.30 | $24.86 | 175,047 |
| 2017-01-12 | $65.60 | $65.72 | $64.57 | $65.47 | $24.55 | 171,269 |
| 2017-01-11 | $66.68 | $66.70 | $65.51 | $65.99 | $24.75 | 312,213 |
| 2017-01-10 | $66.09 | $66.84 | $65.45 | $66.65 | $24.99 | 279,407 |
| 2017-01-09 | $65.07 | $67.00 | $64.61 | $66.13 | $24.80 | 637,013 |
| 2017-01-06 | $65.92 | $66.61 | $64.99 | $65.33 | $24.50 | 268,103 |
| 2017-01-05 | $66.80 | $67.00 | $64.74 | $65.65 | $24.62 | 345,911 |
| 2017-01-04 | $65.96 | $67.12 | $65.67 | $66.96 | $25.11 | 494,151 |
| 2017-01-03 | $65.92 | $66.56 | $65.30 | $65.71 | $24.64 | 336,653 |
| 2016-12-30 | $66.47 | $66.47 | $65.80 | $66.00 | $24.75 | 241,293 |
| 2016-12-29 | $66.51 | $67.00 | $65.63 | $66.46 | $24.92 | 208,975 |
| 2016-12-28 | $66.90 | $66.90 | $65.87 | $66.53 | $24.95 | 337,642 |
| 2016-12-27 | $66.48 | $68.27 | $66.48 | $66.92 | $25.10 | 351,567 |
| 2016-12-23 | $65.54 | $66.62 | $65.40 | $66.57 | $24.96 | 427,245 |
| 2016-12-22 | $66.16 | $66.66 | $64.90 | $65.42 | $24.53 | 510,717 |
| 2016-12-21 | $63.65 | $69.09 | $63.65 | $65.90 | $24.71 | 1,061,837 |
| 2016-12-20 | $64.30 | $64.44 | $62.50 | $63.03 | $23.63 | 509,837 |
| 2016-12-19 | $63.71 | $65.01 | $62.94 | $63.49 | $23.81 | 490,549 |
| 2016-12-16 | $64.62 | $65.65 | $63.30 | $63.40 | $23.78 | 958,234 |
| 2016-12-15 | $65.28 | $66.21 | $63.26 | $64.62 | $24.23 | 535,042 |
| 2016-12-14 | $66.52 | $66.92 | $65.28 | $65.37 | $24.51 | 487,666 |
| 2016-12-13 | $67.33 | $67.76 | $65.44 | $66.64 | $24.99 | 352,517 |
| 2016-12-12 | $67.34 | $68.18 | $66.69 | $66.90 | $25.09 | 293,682 |
| 2016-12-09 | $66.00 | $67.98 | $64.62 | $67.88 | $25.46 | 528,317 |
| 2016-12-08 | $64.35 | $66.01 | $63.14 | $65.96 | $24.74 | 367,970 |
| 2016-12-07 | $64.23 | $64.61 | $62.69 | $64.17 | $24.06 | 332,898 |
| 2016-12-06 | $63.84 | $64.80 | $62.28 | $64.72 | $24.27 | 351,205 |
| 2016-12-05 | $61.96 | $63.72 | $61.66 | $63.66 | $23.87 | 357,975 |
| 2016-12-02 | $63.03 | $63.03 | $61.25 | $61.59 | $23.10 | 351,261 |
| 2016-12-01 | $63.28 | $64.24 | $62.51 | $63.05 | $23.64 | 368,967 |
| 2016-11-30 | $62.76 | $63.57 | $62.40 | $63.28 | $23.73 | 461,421 |
| 2016-11-29 | $63.17 | $63.26 | $62.40 | $62.55 | $23.46 | 177,797 |
| 2016-11-28 | $62.72 | $63.40 | $62.37 | $62.87 | $23.58 | 452,669 |
| 2016-11-25 | $63.37 | $63.37 | $62.25 | $63.03 | $23.64 | 131,629 |
| 2016-11-23 | $61.52 | $63.40 | $61.02 | $62.95 | $23.61 | 381,613 |
| 2016-11-22 | $61.86 | $62.04 | $60.81 | $62.02 | $23.26 | 459,733 |
| 2016-11-21 | $60.70 | $61.93 | $59.76 | $61.92 | $23.22 | 268,890 |
| 2016-11-18 | $61.05 | $61.29 | $59.84 | $60.66 | $22.75 | 573,519 |
| 2016-11-17 | $60.67 | $61.61 | $60.58 | $60.78 | $22.79 | 525,055 |
| 2016-11-16 | $61.42 | $61.85 | $60.20 | $60.42 | $22.66 | 496,474 |
| 2016-11-15 | $60.62 | $61.60 | $60.04 | $61.42 | $23.03 | 310,431 |
| 2016-11-14 | $62.19 | $62.55 | $60.19 | $61.04 | $22.89 | 757,957 |
| 2016-11-11 | $59.51 | $61.67 | $58.96 | $61.42 | $23.03 | 688,597 |
| 2016-11-10 | $58.60 | $59.84 | $57.41 | $59.34 | $22.25 | 673,722 |
| 2016-11-09 | $54.66 | $58.08 | $54.66 | $57.98 | $21.74 | 606,306 |
| 2016-11-08 | $54.11 | $55.44 | $54.00 | $54.84 | $20.57 | 292,759 |
| 2016-11-07 | $53.65 | $54.49 | $53.25 | $54.35 | $20.38 | 258,869 |
| 2016-11-04 | $51.51 | $53.10 | $51.51 | $52.77 | $19.79 | 333,533 |
| 2016-11-03 | $52.21 | $52.68 | $51.14 | $51.26 | $19.22 | 275,378 |
| 2016-11-02 | $52.14 | $52.72 | $51.65 | $51.99 | $19.50 | 306,661 |
| 2016-11-01 | $52.69 | $53.08 | $51.85 | $52.23 | $19.59 | 434,581 |
| 2016-10-31 | $52.06 | $53.09 | $51.62 | $52.69 | $19.76 | 436,149 |
| 2016-10-28 | $51.68 | $52.26 | $50.53 | $52.10 | $19.54 | 327,871 |
| 2016-10-27 | $51.38 | $52.03 | $51.38 | $51.77 | $19.41 | 292,807 |
| 2016-10-26 | $51.58 | $51.58 | $50.71 | $51.19 | $19.20 | 248,394 |
| 2016-10-25 | $52.55 | $53.36 | $51.51 | $51.81 | $19.43 | 194,658 |
| 2016-10-24 | $52.57 | $53.03 | $52.47 | $52.48 | $19.68 | 120,098 |
| 2016-10-21 | $52.60 | $52.60 | $51.88 | $52.10 | $19.54 | 134,165 |
| 2016-10-20 | $53.14 | $53.43 | $52.80 | $52.93 | $19.85 | 191,666 |
| 2016-10-19 | $53.54 | $53.66 | $52.54 | $53.36 | $20.01 | 229,570 |
| 2016-10-18 | $53.11 | $53.75 | $52.85 | $53.41 | $20.03 | 220,541 |
| 2016-10-17 | $52.41 | $52.82 | $52.38 | $52.73 | $19.77 | 261,031 |
| 2016-10-14 | $53.57 | $53.60 | $52.42 | $52.56 | $19.71 | 216,549 |
| 2016-10-13 | $53.66 | $54.08 | $53.27 | $53.44 | $20.04 | 248,354 |
| 2016-10-12 | $54.29 | $55.23 | $53.76 | $54.04 | $20.27 | 205,034 |
| 2016-10-11 | $55.69 | $55.69 | $53.94 | $54.15 | $20.31 | 227,362 |
| 2016-10-10 | $55.38 | $56.38 | $55.38 | $55.71 | $20.89 | 337,210 |
| 2016-10-07 | $55.14 | $55.86 | $54.77 | $55.15 | $20.68 | 548,285 |
| 2016-10-06 | $54.93 | $55.45 | $54.49 | $55.14 | $20.68 | 381,751 |
| 2016-10-05 | $55.39 | $55.90 | $54.84 | $55.33 | $20.75 | 231,517 |
| 2016-10-04 | $55.71 | $55.90 | $55.09 | $55.42 | $20.78 | 335,986 |
| 2016-10-03 | $55.47 | $56.16 | $55.12 | $55.88 | $20.96 | 528,242 |
| 2016-09-30 | $54.00 | $56.22 | $53.50 | $55.94 | $20.98 | 563,770 |
| 2016-09-29 | $54.41 | $54.53 | $53.58 | $53.95 | $20.23 | 479,333 |
| 2016-09-28 | $55.09 | $55.39 | $53.50 | $54.89 | $20.58 | 453,386 |
| 2016-09-27 | $56.67 | $56.67 | $52.66 | $54.78 | $20.54 | 1,088,978 |
| 2016-09-26 | $58.28 | $58.28 | $57.24 | $57.58 | $21.59 | 283,298 |
| 2016-09-23 | $58.46 | $59.20 | $58.26 | $58.42 | $21.91 | 264,029 |
| 2016-09-22 | $59.14 | $59.14 | $58.43 | $58.83 | $22.06 | 401,319 |
| 2016-09-21 | $58.81 | $59.65 | $57.66 | $58.55 | $21.96 | 284,853 |
| 2016-09-20 | $58.85 | $59.08 | $58.14 | $58.69 | $22.01 | 244,797 |
| 2016-09-19 | $58.40 | $59.53 | $57.98 | $58.40 | $21.90 | 319,322 |
| 2016-09-16 | $57.96 | $58.60 | $57.35 | $58.21 | $21.83 | 468,866 |
| 2016-09-15 | $57.13 | $57.92 | $56.60 | $57.79 | $21.67 | 332,573 |
| 2016-09-14 | $56.86 | $57.46 | $56.44 | $57.02 | $21.38 | 242,349 |
| 2016-09-13 | $56.70 | $56.95 | $55.96 | $56.66 | $21.25 | 355,207 |
| 2016-09-12 | $56.02 | $57.37 | $55.92 | $57.27 | $21.48 | 363,933 |
| 2016-09-09 | $58.79 | $58.79 | $56.10 | $56.37 | $21.14 | 501,541 |
| 2016-09-08 | $60.18 | $60.21 | $58.95 | $59.13 | $22.17 | 440,181 |
| 2016-09-07 | $60.24 | $60.81 | $59.71 | $60.10 | $22.54 | 451,413 |
| 2016-09-06 | $61.24 | $61.24 | $60.12 | $60.53 | $22.70 | 341,391 |
| 2016-09-02 | $59.98 | $60.94 | $59.51 | $60.91 | $22.84 | 353,917 |
| 2016-09-01 | $58.94 | $59.88 | $58.74 | $59.52 | $22.32 | 300,530 |
| 2016-08-31 | $59.18 | $59.62 | $58.70 | $59.06 | $22.15 | 440,005 |
| 2016-08-30 | $59.30 | $59.93 | $58.88 | $59.21 | $22.20 | 309,450 |
| 2016-08-29 | $58.60 | $59.84 | $58.30 | $59.66 | $22.37 | 243,994 |
| 2016-08-26 | $58.71 | $59.38 | $58.31 | $58.81 | $22.05 | 283,109 |
| 2016-08-25 | $57.23 | $58.57 | $57.09 | $58.53 | $21.95 | 380,199 |
| 2016-08-24 | $57.72 | $58.50 | $57.08 | $57.58 | $21.59 | 271,642 |
| 2016-08-23 | $57.50 | $57.95 | $57.24 | $57.94 | $21.73 | 400,501 |
| 2016-08-22 | $57.10 | $57.56 | $54.82 | $57.42 | $21.53 | 171,293 |
| 2016-08-19 | $56.49 | $57.07 | $56.02 | $56.99 | $21.37 | 230,130 |
| 2016-08-18 | $55.69 | $56.63 | $55.61 | $56.52 | $21.20 | 334,359 |
| 2016-08-17 | $56.38 | $56.55 | $55.56 | $55.86 | $20.95 | 214,317 |
| 2016-08-16 | $56.73 | $57.09 | $56.38 | $56.42 | $21.16 | 185,245 |
| 2016-08-15 | $57.23 | $57.70 | $56.76 | $56.84 | $21.32 | 271,205 |
| 2016-08-12 | $57.31 | $57.57 | $56.68 | $57.13 | $21.42 | 238,119 |
| 2016-08-11 | $56.84 | $57.87 | $56.76 | $57.63 | $21.61 | 335,327 |
| 2016-08-10 | $56.44 | $57.03 | $55.97 | $56.67 | $21.25 | 400,205 |
| 2016-08-09 | $55.14 | $56.79 | $55.08 | $56.65 | $21.24 | 280,151 |
| 2016-08-08 | $55.13 | $55.39 | $54.86 | $54.96 | $20.61 | 220,157 |
| 2016-08-05 | $55.32 | $55.63 | $54.95 | $55.18 | $20.69 | 320,047 |
| 2016-08-04 | $55.14 | $55.66 | $54.99 | $55.11 | $20.67 | 190,557 |
| 2016-08-03 | $55.25 | $55.69 | $54.80 | $55.27 | $20.73 | 189,101 |
| 2016-08-02 | $55.90 | $56.00 | $54.98 | $55.41 | $20.78 | 221,074 |
| 2016-08-01 | $55.19 | $56.27 | $54.89 | $55.94 | $20.98 | 580,757 |
| 2016-07-29 | $55.02 | $55.58 | $54.74 | $55.15 | $20.68 | 258,733 |
| 2016-07-28 | $55.05 | $55.40 | $54.31 | $55.16 | $20.69 | 152,783 |
| 2016-07-27 | $54.98 | $55.31 | $54.26 | $55.27 | $20.73 | 304,463 |
| 2016-07-26 | $54.35 | $55.14 | $54.02 | $54.83 | $20.56 | 343,471 |
| 2016-07-25 | $55.80 | $55.99 | $54.24 | $54.46 | $20.42 | 354,741 |
| 2016-07-22 | $55.77 | $56.00 | $55.24 | $55.75 | $20.91 | 224,178 |
| 2016-07-21 | $55.92 | $56.68 | $55.53 | $55.63 | $20.86 | 275,669 |
| 2016-07-20 | $56.14 | $57.04 | $55.76 | $55.87 | $20.95 | 409,015 |
| 2016-07-19 | $57.00 | $60.56 | $55.02 | $56.21 | $21.08 | 1,288,330 |
| 2016-07-18 | $56.14 | $57.05 | $55.44 | $56.77 | $21.29 | 520,471 |
| 2016-07-15 | $56.82 | $56.82 | $55.95 | $55.97 | $20.99 | 427,639 |
| 2016-07-14 | $56.49 | $56.86 | $56.15 | $56.26 | $21.10 | 407,021 |
| 2016-07-13 | $57.87 | $58.12 | $56.19 | $56.45 | $21.17 | 819,357 |
| 2016-07-12 | $58.36 | $58.50 | $57.31 | $57.49 | $21.56 | 562,061 |
| 2016-07-11 | $58.92 | $58.92 | $57.94 | $58.03 | $21.76 | 377,181 |
| 2016-07-08 | $57.88 | $58.99 | $57.76 | $58.56 | $21.96 | 340,629 |
| 2016-07-07 | $57.61 | $57.95 | $56.88 | $57.52 | $21.57 | 219,879 |
| 2016-07-06 | $56.73 | $57.61 | $54.37 | $57.28 | $21.48 | 351,194 |
| 2016-07-05 | $57.63 | $57.63 | $56.41 | $57.04 | $21.39 | 307,775 |
| 2016-07-01 | $56.43 | $57.89 | $56.37 | $57.63 | $21.61 | 347,503 |
| 2016-06-30 | $55.40 | $56.33 | $54.80 | $56.25 | $21.09 | 487,885 |
| 2016-06-29 | $53.31 | $55.38 | $53.19 | $55.21 | $20.70 | 382,357 |
| 2016-06-28 | $52.78 | $53.60 | $52.51 | $53.29 | $19.98 | 323,413 |
| 2016-06-27 | $51.31 | $52.68 | $50.79 | $52.20 | $19.58 | 379,002 |
| 2016-06-24 | $50.67 | $52.57 | $50.35 | $52.14 | $19.55 | 534,954 |
| 2016-06-23 | $53.84 | $53.84 | $52.72 | $53.16 | $19.94 | 410,589 |
| 2016-06-22 | $53.67 | $53.73 | $52.79 | $53.13 | $19.92 | 234,429 |
| 2016-06-21 | $53.36 | $53.71 | $52.39 | $53.46 | $20.05 | 271,978 |
| 2016-06-20 | $52.34 | $53.95 | $52.34 | $53.31 | $19.99 | 275,018 |
| 2016-06-17 | $53.23 | $53.45 | $51.98 | $52.10 | $19.54 | 553,695 |
| 2016-06-16 | $51.96 | $53.31 | $51.85 | $53.13 | $19.92 | 213,525 |
| 2016-06-15 | $52.62 | $52.84 | $52.02 | $52.41 | $19.65 | 205,055 |
| 2016-06-14 | $51.93 | $52.83 | $51.74 | $52.49 | $19.68 | 397,434 |
| 2016-06-13 | $52.45 | $53.30 | $51.85 | $52.39 | $19.65 | 185,082 |
| 2016-06-10 | $52.77 | $53.27 | $52.44 | $52.59 | $19.72 | 220,026 |
| 2016-06-09 | $52.84 | $53.65 | $52.84 | $53.51 | $20.07 | 269,805 |
| 2016-06-08 | $52.19 | $53.29 | $52.01 | $53.18 | $19.94 | 237,765 |
| 2016-06-07 | $51.93 | $52.60 | $51.21 | $52.23 | $19.59 | 256,138 |
| 2016-06-06 | $51.15 | $52.16 | $50.98 | $52.01 | $19.50 | 290,941 |
| 2016-06-03 | $51.27 | $51.36 | $50.24 | $51.06 | $19.15 | 212,402 |
| 2016-06-02 | $50.34 | $51.55 | $50.34 | $51.46 | $19.30 | 236,359 |
| 2016-06-01 | $49.56 | $50.94 | $49.30 | $50.66 | $19.00 | 350,815 |
| 2016-05-31 | $49.23 | $49.65 | $48.01 | $49.37 | $18.51 | 334,394 |
| 2016-05-27 | $48.50 | $49.23 | $48.15 | $49.10 | $18.41 | 152,581 |
| 2016-05-26 | $49.28 | $49.65 | $48.58 | $48.64 | $18.24 | 236,762 |
| 2016-05-25 | $49.61 | $49.99 | $48.87 | $49.29 | $18.48 | 223,994 |
| 2016-05-24 | $48.29 | $49.78 | $47.97 | $49.44 | $18.54 | 386,562 |
| 2016-05-23 | $48.45 | $49.09 | $48.00 | $48.05 | $18.02 | 201,335 |
| 2016-05-20 | $48.36 | $48.50 | $47.75 | $48.40 | $18.15 | 307,250 |
| 2016-05-19 | $48.14 | $49.28 | $47.60 | $48.02 | $18.01 | 400,015 |
| 2016-05-18 | $47.88 | $49.40 | $47.82 | $48.45 | $18.17 | 318,693 |
| 2016-05-17 | $48.95 | $49.03 | $47.67 | $48.21 | $18.08 | 587,127 |
| 2016-05-16 | $47.49 | $49.41 | $47.49 | $49.10 | $18.41 | 357,810 |
| 2016-05-13 | $47.27 | $47.80 | $47.04 | $47.23 | $17.71 | 201,445 |
| 2016-05-12 | $48.31 | $48.34 | $46.73 | $47.39 | $17.77 | 251,501 |
| 2016-05-11 | $49.48 | $49.60 | $47.04 | $48.02 | $18.01 | 265,762 |
| 2016-05-10 | $49.46 | $49.75 | $48.94 | $49.50 | $18.56 | 341,151 |
| 2016-05-09 | $48.20 | $49.68 | $47.81 | $49.12 | $18.42 | 321,970 |
| 2016-05-06 | $47.48 | $48.37 | $47.13 | $48.36 | $18.14 | 469,285 |
| 2016-05-05 | $46.76 | $47.82 | $46.14 | $47.76 | $17.91 | 372,143 |
| 2016-05-04 | $47.08 | $47.08 | $46.26 | $46.68 | $17.51 | 258,751 |
| 2016-05-03 | $47.50 | $48.77 | $47.06 | $47.17 | $17.69 | 297,319 |
| 2016-05-02 | $47.49 | $48.27 | $47.01 | $47.87 | $17.95 | 302,466 |
| 2016-04-29 | $47.39 | $47.66 | $46.54 | $47.24 | $17.72 | 378,362 |
| 2016-04-28 | $48.35 | $48.87 | $47.52 | $47.66 | $17.87 | 257,349 |
| 2016-04-27 | $48.14 | $48.57 | $47.61 | $48.31 | $18.12 | 239,594 |
| 2016-04-26 | $47.58 | $48.27 | $47.02 | $48.00 | $18.00 | 510,701 |
| 2016-04-25 | $48.13 | $48.38 | $47.26 | $47.47 | $17.80 | 543,442 |
| 2016-04-22 | $47.77 | $48.61 | $47.73 | $48.40 | $18.15 | 566,530 |
| 2016-04-21 | $47.32 | $48.22 | $47.32 | $47.76 | $17.91 | 490,151 |
| 2016-04-20 | $47.35 | $47.66 | $46.85 | $47.36 | $17.76 | 289,882 |
| 2016-04-19 | $47.85 | $48.36 | $47.37 | $47.40 | $17.78 | 242,229 |
| 2016-04-18 | $47.82 | $47.89 | $47.31 | $47.78 | $17.92 | 370,303 |
| 2016-04-15 | $48.66 | $48.91 | $47.84 | $47.90 | $17.96 | 707,303 |
| 2016-04-14 | $48.99 | $49.27 | $48.56 | $48.95 | $18.36 | 277,077 |
| 2016-04-13 | $48.04 | $49.31 | $47.60 | $49.07 | $18.40 | 402,765 |
| 2016-04-12 | $47.01 | $48.11 | $46.65 | $47.79 | $17.92 | 274,783 |
| 2016-04-11 | $48.36 | $48.91 | $46.97 | $47.07 | $17.65 | 309,229 |
| 2016-04-08 | $47.51 | $48.76 | $46.48 | $48.03 | $18.01 | 509,314 |
| 2016-04-07 | $47.16 | $48.58 | $46.68 | $47.12 | $17.67 | 521,709 |
| 2016-04-06 | $46.79 | $47.62 | $46.10 | $47.60 | $17.85 | 269,727 |
| 2016-04-05 | $48.02 | $48.40 | $46.73 | $46.86 | $17.57 | 397,762 |
| 2016-04-04 | $49.17 | $49.79 | $48.18 | $48.41 | $18.15 | 567,735 |
| 2016-04-01 | $49.79 | $50.53 | $48.87 | $49.00 | $18.38 | 425,914 |
| 2016-03-31 | $50.00 | $50.78 | $49.79 | $50.35 | $18.88 | 472,751 |
| 2016-03-30 | $49.29 | $50.21 | $48.48 | $49.92 | $18.72 | 812,770 |
| 2016-03-29 | $44.75 | $49.55 | $44.44 | $48.70 | $18.26 | 1,424,847 |
| 2016-03-28 | $44.75 | $45.22 | $44.06 | $44.90 | $16.84 | 605,839 |
| 2016-03-24 | $45.01 | $45.70 | $43.79 | $44.62 | $16.73 | 1,464,701 |
| 2016-03-23 | $51.57 | $51.57 | $45.97 | $46.06 | $17.27 | 1,672,578 |
| 2016-03-22 | $51.24 | $52.68 | $51.22 | $52.27 | $19.60 | 426,482 |
| 2016-03-21 | $51.17 | $52.18 | $50.70 | $51.53 | $19.32 | 282,727 |
| 2016-03-18 | $52.02 | $52.02 | $50.08 | $51.14 | $19.18 | 767,565 |
| 2016-03-17 | $49.83 | $51.86 | $48.90 | $51.66 | $19.37 | 449,717 |
| 2016-03-16 | $49.86 | $50.34 | $49.60 | $49.95 | $18.73 | 321,173 |
| 2016-03-15 | $52.02 | $52.02 | $49.71 | $49.95 | $18.73 | 373,917 |
| 2016-03-14 | $52.04 | $52.69 | $50.53 | $52.27 | $19.60 | 322,631 |
| 2016-03-11 | $51.58 | $52.45 | $50.98 | $52.28 | $19.61 | 326,466 |
| 2016-03-10 | $51.64 | $52.11 | $50.48 | $51.14 | $19.18 | 340,135 |
| 2016-03-09 | $50.91 | $51.77 | $50.33 | $51.49 | $19.31 | 253,375 |
| 2016-03-08 | $52.38 | $52.93 | $50.64 | $50.73 | $19.02 | 504,975 |
| 2016-03-07 | $52.56 | $52.77 | $51.68 | $52.59 | $19.72 | 390,751 |
| 2016-03-04 | $51.46 | $53.02 | $51.22 | $52.74 | $19.78 | 461,773 |
| 2016-03-03 | $51.31 | $51.76 | $50.35 | $51.62 | $19.36 | 446,362 |
| 2016-03-02 | $50.38 | $51.37 | $49.63 | $51.31 | $19.24 | 443,047 |
| 2016-03-01 | $49.48 | $50.47 | $49.15 | $50.43 | $18.91 | 335,098 |
| 2016-02-29 | $49.97 | $49.97 | $48.69 | $49.25 | $18.47 | 576,983 |
| 2016-02-26 | $50.97 | $51.46 | $49.60 | $50.09 | $18.78 | 328,154 |
| 2016-02-25 | $49.21 | $51.06 | $48.74 | $50.76 | $19.04 | 360,722 |
| 2016-02-24 | $47.85 | $49.33 | $47.85 | $49.00 | $18.38 | 526,279 |
| 2016-02-23 | $48.77 | $49.49 | $48.37 | $48.39 | $18.15 | 381,455 |
| 2016-02-22 | $49.87 | $50.90 | $48.62 | $48.77 | $18.29 | 351,799 |
| 2016-02-19 | $48.44 | $50.06 | $47.93 | $49.53 | $18.57 | 299,565 |
| 2016-02-18 | $49.17 | $49.97 | $48.37 | $48.52 | $18.20 | 318,663 |
| 2016-02-17 | $48.68 | $49.82 | $48.28 | $49.18 | $18.44 | 535,527 |
| 2016-02-16 | $47.47 | $48.70 | $45.00 | $48.25 | $18.09 | 880,909 |
| 2016-02-12 | $47.71 | $48.00 | $46.89 | $47.47 | $17.80 | 576,245 |
| 2016-02-11 | $47.49 | $48.47 | $47.18 | $47.26 | $17.72 | 534,271 |
| 2016-02-10 | $48.75 | $49.44 | $48.17 | $48.32 | $18.12 | 504,506 |
| 2016-02-09 | $48.00 | $49.29 | $47.88 | $48.22 | $18.08 | 456,082 |
| 2016-02-08 | $48.69 | $49.73 | $47.85 | $48.51 | $18.19 | 569,757 |
| 2016-02-05 | $50.88 | $51.60 | $49.05 | $49.33 | $18.50 | 466,626 |
| 2016-02-04 | $51.19 | $52.52 | $50.83 | $51.07 | $19.15 | 230,111 |
| 2016-02-03 | $52.65 | $53.25 | $50.71 | $51.40 | $19.28 | 314,706 |
| 2016-02-02 | $52.36 | $53.44 | $51.84 | $52.40 | $19.65 | 442,175 |
| 2016-02-01 | $51.82 | $53.62 | $51.20 | $52.98 | $19.87 | 444,751 |
| 2016-01-29 | $50.28 | $52.28 | $50.19 | $52.18 | $19.57 | 570,159 |
| 2016-01-28 | $51.49 | $51.74 | $49.67 | $50.16 | $18.81 | 282,239 |
| 2016-01-27 | $52.14 | $52.86 | $50.26 | $50.84 | $19.07 | 469,671 |
| 2016-01-26 | $51.79 | $52.48 | $50.84 | $52.20 | $19.58 | 278,853 |
| 2016-01-25 | $51.93 | $52.66 | $51.15 | $51.50 | $19.31 | 289,749 |
| 2016-01-22 | $52.30 | $53.27 | $51.60 | $52.10 | $19.54 | 437,290 |
| 2016-01-21 | $52.35 | $53.35 | $51.03 | $52.06 | $19.52 | 469,613 |
| 2016-01-20 | $50.92 | $52.76 | $50.37 | $52.13 | $19.55 | 605,421 |
| 2016-01-19 | $53.19 | $53.19 | $50.63 | $51.39 | $19.27 | 547,775 |
| 2016-01-15 | $50.87 | $53.49 | $50.65 | $52.30 | $19.61 | 616,829 |
| 2016-01-14 | $52.38 | $53.35 | $51.51 | $52.49 | $19.68 | 314,794 |
| 2016-01-13 | $53.72 | $54.30 | $51.73 | $51.95 | $19.48 | 487,605 |
| 2016-01-12 | $53.19 | $53.67 | $52.44 | $53.56 | $20.09 | 505,263 |
| 2016-01-11 | $53.65 | $53.70 | $51.77 | $52.66 | $19.75 | 427,042 |
| 2016-01-08 | $54.84 | $55.22 | $53.09 | $53.21 | $19.95 | 382,901 |
| 2016-01-07 | $54.75 | $55.16 | $54.00 | $54.67 | $20.50 | 609,655 |
| 2016-01-06 | $54.50 | $56.26 | $54.18 | $55.89 | $20.96 | 639,298 |
| 2016-01-05 | $55.07 | $55.81 | $54.64 | $55.31 | $20.74 | 435,087 |
| 2016-01-04 | $55.62 | $55.71 | $54.10 | $54.64 | $20.49 | 812,255 |
| 2015-12-31 | $57.87 | $57.97 | $56.42 | $56.52 | $21.20 | 390,562 |
| 2015-12-30 | $58.23 | $58.86 | $57.56 | $57.93 | $21.72 | 415,962 |
| 2015-12-29 | $58.33 | $59.52 | $57.35 | $58.15 | $21.81 | 403,693 |
| 2015-12-28 | $58.04 | $58.52 | $57.45 | $58.07 | $21.78 | 304,799 |
| 2015-12-24 | $58.15 | $58.70 | $57.90 | $58.25 | $21.84 | 241,730 |
| 2015-12-23 | $57.05 | $58.18 | $56.88 | $58.08 | $21.78 | 585,063 |
| 2015-12-22 | $57.50 | $59.12 | $55.53 | $56.84 | $21.32 | 1,141,063 |
| 2015-12-21 | $55.72 | $60.37 | $55.00 | $60.24 | $22.59 | 685,778 |
| 2015-12-18 | $57.56 | $58.66 | $57.51 | $57.98 | $21.74 | 1,777,765 |
| 2015-12-17 | $58.92 | $59.56 | $57.71 | $58.10 | $21.79 | 409,181 |
| 2015-12-16 | $58.10 | $59.23 | $57.14 | $58.86 | $22.07 | 495,290 |
| 2015-12-15 | $57.21 | $58.11 | $56.38 | $57.81 | $21.68 | 396,018 |
| 2015-12-14 | $57.25 | $57.70 | $55.44 | $56.87 | $21.33 | 472,074 |
| 2015-12-11 | $56.91 | $57.85 | $56.50 | $57.20 | $21.45 | 384,005 |
| 2015-12-10 | $57.22 | $57.87 | $56.19 | $57.80 | $21.68 | 346,818 |
| 2015-12-09 | $57.91 | $58.22 | $57.02 | $57.30 | $21.49 | 310,946 |
| 2015-12-08 | $57.16 | $58.41 | $57.04 | $58.00 | $21.75 | 288,354 |
| 2015-12-07 | $57.95 | $58.41 | $53.14 | $57.62 | $21.61 | 608,997 |
| 2015-12-04 | $57.57 | $58.55 | $57.57 | $58.22 | $21.83 | 506,173 |
| 2015-12-03 | $59.65 | $59.88 | $57.37 | $57.76 | $21.66 | 367,183 |
| 2015-12-02 | $60.01 | $60.30 | $59.28 | $59.39 | $22.27 | 343,359 |
| 2015-12-01 | $59.43 | $60.38 | $59.00 | $60.00 | $22.50 | 484,039 |
| 2015-11-30 | $59.76 | $59.76 | $58.17 | $59.06 | $22.15 | 287,679 |
| 2015-11-27 | $58.52 | $59.74 | $57.94 | $59.64 | $22.37 | 129,831 |
| 2015-11-25 | $59.39 | $59.40 | $57.87 | $58.53 | $21.95 | 256,618 |
| 2015-11-24 | $56.88 | $59.12 | $56.69 | $58.96 | $22.11 | 514,794 |
| 2015-11-23 | $57.41 | $58.73 | $56.88 | $57.32 | $21.50 | 278,103 |
| 2015-11-20 | $57.08 | $58.13 | $56.79 | $57.39 | $21.52 | 320,159 |
| 2015-11-19 | $57.48 | $57.92 | $56.52 | $56.66 | $21.25 | 361,333 |
| 2015-11-18 | $56.95 | $57.94 | $56.85 | $57.76 | $21.66 | 462,069 |
| 2015-11-17 | $55.60 | $57.36 | $54.87 | $56.90 | $21.34 | 726,077 |
| 2015-11-16 | $53.95 | $55.66 | $53.57 | $55.59 | $20.85 | 343,346 |
| 2015-11-13 | $54.37 | $54.95 | $53.28 | $53.93 | $20.22 | 470,706 |
| 2015-11-12 | $55.91 | $56.08 | $54.58 | $54.78 | $20.54 | 407,354 |
| 2015-11-11 | $56.88 | $57.26 | $56.20 | $56.33 | $21.12 | 255,098 |
| 2015-11-10 | $55.18 | $56.82 | $55.08 | $56.61 | $21.23 | 380,415 |
| 2015-11-09 | $56.23 | $56.59 | $51.01 | $55.46 | $20.80 | 330,146 |
| 2015-11-06 | $55.13 | $56.92 | $54.81 | $56.69 | $21.26 | 451,410 |
| 2015-11-05 | $55.00 | $55.71 | $54.12 | $55.46 | $20.80 | 472,410 |
| 2015-11-04 | $55.96 | $56.37 | $54.52 | $54.88 | $20.58 | 534,543 |
| 2015-11-03 | $55.09 | $56.21 | $53.69 | $56.00 | $21.00 | 571,087 |
| 2015-11-02 | $54.20 | $55.56 | $54.20 | $55.17 | $20.69 | 383,834 |
| 2015-10-30 | $53.89 | $54.68 | $53.11 | $54.05 | $20.27 | 526,071 |
| 2015-10-29 | $53.58 | $54.64 | $53.41 | $53.95 | $20.23 | 468,317 |
| 2015-10-28 | $51.97 | $53.99 | $51.89 | $53.87 | $20.20 | 480,735 |
| 2015-10-27 | $51.26 | $52.49 | $51.09 | $51.99 | $19.50 | 538,773 |
| 2015-10-26 | $50.19 | $51.66 | $50.09 | $51.35 | $19.26 | 552,778 |
| 2015-10-23 | $49.13 | $50.77 | $49.00 | $50.59 | $18.97 | 383,439 |
| 2015-10-22 | $48.69 | $48.92 | $47.63 | $48.50 | $18.19 | 348,045 |
| 2015-10-21 | $48.13 | $49.11 | $47.53 | $48.31 | $18.12 | 538,061 |
| 2015-10-20 | $48.52 | $48.85 | $47.49 | $48.07 | $18.03 | 255,877 |
| 2015-10-19 | $48.37 | $49.12 | $48.09 | $48.61 | $18.23 | 242,389 |
| 2015-10-16 | $48.89 | $49.00 | $47.42 | $48.54 | $18.20 | 350,951 |
| 2015-10-15 | $47.45 | $48.78 | $47.38 | $48.69 | $18.26 | 315,159 |
| 2015-10-14 | $47.30 | $48.09 | $47.19 | $47.34 | $17.75 | 742,205 |
| 2015-10-13 | $47.11 | $47.99 | $46.99 | $47.11 | $17.67 | 438,895 |
| 2015-10-12 | $47.20 | $47.88 | $47.13 | $47.43 | $17.79 | 390,101 |
| 2015-10-09 | $47.34 | $47.51 | $46.60 | $47.27 | $17.73 | 376,343 |
| 2015-10-08 | $47.12 | $47.98 | $46.29 | $47.12 | $17.67 | 669,295 |
| 2015-10-07 | $46.05 | $47.38 | $45.50 | $47.31 | $17.74 | 632,597 |
| 2015-10-06 | $45.38 | $46.25 | $45.11 | $45.65 | $17.12 | 741,370 |
| 2015-10-05 | $45.76 | $45.76 | $44.57 | $45.64 | $17.12 | 471,978 |
| 2015-10-02 | $43.42 | $45.87 | $43.00 | $45.48 | $17.06 | 642,813 |
| 2015-10-01 | $44.90 | $44.96 | $43.27 | $43.83 | $16.44 | 578,098 |
| 2015-09-30 | $45.08 | $45.73 | $44.83 | $44.99 | $16.87 | 441,786 |
| 2015-09-29 | $44.88 | $45.67 | $44.00 | $44.52 | $16.70 | 430,223 |
| 2015-09-28 | $48.54 | $48.54 | $43.90 | $45.03 | $16.89 | 748,738 |
| 2015-09-25 | $49.39 | $50.27 | $48.06 | $48.82 | $18.31 | 1,090,015 |
| 2015-09-24 | $47.56 | $48.82 | $46.88 | $48.45 | $18.17 | 706,621 |
| 2015-09-23 | $47.59 | $48.73 | $46.65 | $48.06 | $18.02 | 785,114 |
| 2015-09-22 | $49.05 | $49.43 | $46.82 | $47.61 | $17.85 | 749,546 |
| 2015-09-21 | $53.79 | $53.79 | $48.51 | $49.36 | $18.51 | 1,532,722 |
| 2015-09-18 | $54.41 | $55.83 | $53.74 | $54.19 | $20.32 | 886,434 |
| 2015-09-17 | $54.61 | $56.00 | $54.02 | $55.35 | $20.76 | 351,826 |
| 2015-09-16 | $54.24 | $54.77 | $53.43 | $54.53 | $20.45 | 346,063 |
| 2015-09-15 | $53.65 | $54.86 | $53.42 | $54.47 | $20.43 | 210,634 |
| 2015-09-14 | $54.45 | $54.99 | $53.28 | $53.47 | $20.05 | 378,199 |
| 2015-09-11 | $53.23 | $54.58 | $53.23 | $54.21 | $20.33 | 302,602 |
| 2015-09-10 | $52.00 | $53.79 | $52.00 | $53.62 | $20.11 | 378,434 |
| 2015-09-09 | $53.49 | $53.88 | $51.96 | $52.10 | $19.54 | 394,466 |
| 2015-09-08 | $52.47 | $53.31 | $51.29 | $53.17 | $19.94 | 328,463 |
Neogen Corp (NEOG) News Headlines
Recent Neogen Corp (NEOG) News
Similar Companies to Neogen Corp (NEOG) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |