Nelnet Inc - Class A (NNI) Exchange: NYSE
Data as of May 2, 2025
$105.71 ($-0.38) -0.36%
Nelnet Inc - Class A - Daily Information
Click for more stock information on Nelnet Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $106.00 |
| Previous Close | $105.71 |
| High | $107.94 |
| Low | $105.62 |
| Adjusted Open | $106.00 |
| Previous Adjusted Close | $105.71 |
| Adjusted High | $107.94 |
| Adjusted Low | $105.62 |
About Nelnet Inc - Class A (NNI)
Nelnet Inc. is a publicly traded education services provider headquartered in Lincoln, Nebraska. Founded by brothers Patrick and James Lapinskas, it initially focused on providing student loan management and industry-related software and services. Since its inception, Nelnet has grown to become a nationwide leader in education services, offering tuition payment plans and products for Kâ12, higher education, and business markets. Nelnet also provides student loan borrower services, loan consolidation, and student loan document preparation. Additionally, Nelnet operates World Teacher Aid, a platform that manages fund transfers to African secondary schools. As of 2020, Nelnet has nearly 4,000 employees and continues to be a reliable source of services and products nationwide.
Invest in Nelnet Inc - Class A (NNI)
Historical Stock Data for Nelnet Inc - Class A (NNI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $106.00 | $107.94 | $105.62 | $105.71 | $105.71 | 68,538 |
| 2025-04-30 | $106.33 | $108.24 | $104.50 | $106.09 | $106.09 | 72,612 |
| 2025-04-29 | $106.00 | $108.19 | $106.00 | $106.99 | $106.99 | 48,234 |
| 2025-04-28 | $105.53 | $106.68 | $105.16 | $106.60 | $106.60 | 47,309 |
| 2025-04-25 | $106.79 | $106.82 | $105.63 | $105.76 | $105.76 | 47,623 |
| 2025-04-24 | $107.74 | $108.86 | $106.76 | $106.97 | $106.97 | 54,456 |
| 2025-04-23 | $108.88 | $111.00 | $107.50 | $108.13 | $108.13 | 51,170 |
| 2025-04-22 | $107.45 | $109.24 | $105.10 | $106.54 | $106.54 | 69,490 |
| 2025-04-21 | $104.00 | $104.00 | $102.00 | $102.09 | $102.09 | 52,496 |
| 2025-04-17 | $105.67 | $106.33 | $104.35 | $104.78 | $104.78 | 46,008 |
| 2025-04-16 | $105.47 | $106.61 | $105.01 | $105.61 | $105.61 | 40,253 |
| 2025-04-15 | $105.47 | $106.82 | $105.46 | $105.98 | $105.98 | 36,037 |
| 2025-04-14 | $105.01 | $106.71 | $104.45 | $105.20 | $105.20 | 35,466 |
| 2025-04-11 | $103.41 | $104.93 | $101.90 | $104.37 | $104.37 | 42,325 |
| 2025-04-10 | $105.24 | $105.50 | $101.53 | $104.16 | $104.16 | 52,235 |
| 2025-04-09 | $100.24 | $108.00 | $100.00 | $107.16 | $107.16 | 78,305 |
| 2025-04-08 | $103.43 | $104.99 | $100.60 | $101.30 | $101.30 | 66,999 |
| 2025-04-07 | $100.00 | $106.17 | $98.15 | $101.27 | $101.27 | 72,404 |
| 2025-04-04 | $103.57 | $105.23 | $101.04 | $102.78 | $102.78 | 84,290 |
| 2025-04-03 | $107.72 | $108.50 | $106.04 | $106.70 | $106.70 | 53,624 |
| 2025-04-02 | $109.67 | $111.81 | $108.84 | $111.45 | $111.45 | 39,668 |
| 2025-04-01 | $110.08 | $111.85 | $110.08 | $110.93 | $110.93 | 50,197 |
| 2025-03-31 | $110.68 | $111.16 | $109.97 | $110.93 | $110.93 | 105,733 |
| 2025-03-28 | $114.15 | $114.42 | $110.13 | $111.64 | $111.64 | 58,708 |
| 2025-03-27 | $112.70 | $114.14 | $112.02 | $113.93 | $113.93 | 71,876 |
| 2025-03-26 | $111.63 | $112.82 | $111.36 | $112.32 | $112.32 | 41,581 |
| 2025-03-25 | $113.73 | $114.01 | $111.87 | $111.94 | $111.94 | 57,543 |
| 2025-03-24 | $112.82 | $114.09 | $112.82 | $113.89 | $113.89 | 63,474 |
| 2025-03-21 | $113.21 | $113.80 | $111.55 | $111.72 | $111.72 | 145,322 |
| 2025-03-20 | $114.28 | $116.00 | $113.85 | $114.01 | $114.01 | 91,707 |
| 2025-03-19 | $113.90 | $115.80 | $113.90 | $115.29 | $115.29 | 96,341 |
| 2025-03-18 | $114.89 | $114.89 | $113.43 | $113.86 | $113.86 | 49,555 |
| 2025-03-17 | $114.84 | $115.47 | $114.75 | $114.91 | $114.91 | 38,573 |
| 2025-03-14 | $113.89 | $117.50 | $112.99 | $115.27 | $115.27 | 47,583 |
| 2025-03-13 | $116.13 | $116.16 | $113.06 | $113.58 | $113.58 | 36,842 |
| 2025-03-12 | $115.25 | $116.05 | $113.55 | $115.41 | $115.41 | 55,601 |
| 2025-03-11 | $115.90 | $116.42 | $114.35 | $114.70 | $114.70 | 54,184 |
| 2025-03-10 | $117.62 | $117.89 | $115.49 | $115.86 | $115.86 | 69,198 |
| 2025-03-07 | $118.78 | $118.83 | $117.53 | $118.26 | $118.26 | 53,953 |
| 2025-03-06 | $118.69 | $119.10 | $115.38 | $118.61 | $118.61 | 55,647 |
| 2025-03-05 | $119.21 | $120.30 | $118.21 | $119.50 | $119.50 | 60,926 |
| 2025-03-04 | $120.33 | $121.43 | $119.01 | $119.06 | $119.06 | 83,512 |
| 2025-03-03 | $121.94 | $122.74 | $119.25 | $120.32 | $120.32 | 66,967 |
| 2025-02-28 | $117.00 | $122.91 | $114.84 | $122.39 | $122.39 | 106,365 |
| 2025-02-27 | $111.41 | $112.33 | $111.12 | $111.97 | $111.71 | 29,952 |
| 2025-02-26 | $111.00 | $112.39 | $110.66 | $112.08 | $111.82 | 45,138 |
| 2025-02-25 | $112.09 | $112.50 | $110.90 | $111.55 | $111.30 | 46,778 |
| 2025-02-24 | $113.05 | $113.05 | $111.22 | $111.74 | $111.48 | 56,388 |
| 2025-02-21 | $113.23 | $113.51 | $112.70 | $112.89 | $112.89 | 53,100 |
| 2025-02-20 | $112.76 | $113.38 | $111.96 | $112.40 | $112.40 | 25,802 |
| 2025-02-19 | $112.60 | $113.57 | $112.46 | $113.32 | $113.32 | 34,381 |
| 2025-02-18 | $113.00 | $114.10 | $112.95 | $113.30 | $113.30 | 29,731 |
| 2025-02-14 | $113.48 | $113.96 | $112.77 | $112.94 | $112.94 | 41,545 |
| 2025-02-13 | $112.47 | $112.79 | $111.58 | $112.63 | $112.63 | 33,494 |
| 2025-02-12 | $111.07 | $112.05 | $110.81 | $111.77 | $111.77 | 40,128 |
| 2025-02-11 | $111.01 | $112.85 | $111.01 | $112.35 | $112.35 | 34,698 |
| 2025-02-10 | $111.98 | $112.47 | $111.29 | $111.56 | $111.56 | 43,215 |
| 2025-02-07 | $112.06 | $112.06 | $110.96 | $111.35 | $111.35 | 28,742 |
| 2025-02-06 | $113.03 | $113.03 | $111.83 | $112.47 | $112.47 | 31,491 |
| 2025-02-05 | $112.30 | $112.99 | $111.72 | $112.72 | $112.72 | 34,817 |
| 2025-02-04 | $109.60 | $111.55 | $109.16 | $111.31 | $111.31 | 28,131 |
| 2025-02-03 | $108.67 | $110.11 | $108.21 | $109.62 | $109.62 | 44,017 |
| 2025-01-31 | $110.99 | $111.15 | $109.43 | $110.17 | $110.17 | 45,471 |
| 2025-01-30 | $112.19 | $112.49 | $110.26 | $110.84 | $110.84 | 31,291 |
| 2025-01-29 | $110.83 | $111.50 | $109.57 | $111.42 | $111.42 | 49,923 |
| 2025-01-28 | $111.56 | $111.68 | $110.51 | $111.06 | $111.06 | 66,655 |
| 2025-01-27 | $110.77 | $112.24 | $110.68 | $111.07 | $111.07 | 46,746 |
| 2025-01-24 | $110.16 | $111.69 | $110.14 | $110.75 | $110.75 | 35,235 |
| 2025-01-23 | $110.13 | $110.96 | $109.50 | $110.93 | $110.93 | 32,790 |
| 2025-01-22 | $109.40 | $110.36 | $109.40 | $110.13 | $110.13 | 36,533 |
| 2025-01-21 | $109.72 | $110.03 | $109.56 | $110.02 | $110.02 | 41,182 |
| 2025-01-17 | $108.70 | $109.75 | $107.50 | $108.74 | $108.74 | 36,298 |
| 2025-01-16 | $107.56 | $108.21 | $107.26 | $108.14 | $108.14 | 34,203 |
| 2025-01-15 | $107.56 | $107.57 | $106.11 | $107.31 | $107.31 | 38,993 |
| 2025-01-14 | $104.23 | $105.85 | $104.17 | $105.17 | $105.17 | 36,051 |
| 2025-01-13 | $101.88 | $104.14 | $101.88 | $103.98 | $103.98 | 40,287 |
| 2025-01-10 | $104.33 | $104.70 | $102.50 | $102.92 | $102.92 | 48,368 |
| 2025-01-08 | $104.62 | $106.44 | $104.62 | $106.12 | $106.12 | 35,816 |
| 2025-01-07 | $105.71 | $106.47 | $104.13 | $105.38 | $105.38 | 41,489 |
| 2025-01-06 | $105.87 | $107.27 | $105.45 | $105.61 | $105.61 | 29,426 |
| 2025-01-03 | $106.53 | $106.56 | $105.05 | $106.40 | $106.40 | 29,692 |
| 2025-01-02 | $106.95 | $107.56 | $105.00 | $105.69 | $105.69 | 36,307 |
| 2024-12-31 | $106.28 | $107.25 | $106.28 | $106.81 | $106.81 | 30,360 |
| 2024-12-30 | $105.99 | $106.46 | $104.92 | $105.89 | $105.89 | 31,573 |
| 2024-12-27 | $106.69 | $106.69 | $105.10 | $106.19 | $106.19 | 29,511 |
| 2024-12-26 | $105.85 | $106.83 | $105.24 | $106.61 | $106.61 | 36,033 |
| 2024-12-24 | $104.92 | $106.41 | $104.18 | $106.35 | $106.35 | 33,923 |
| 2024-12-23 | $105.13 | $105.66 | $104.42 | $104.86 | $104.86 | 50,782 |
| 2024-12-20 | $105.44 | $107.88 | $105.44 | $105.85 | $105.85 | 112,639 |
| 2024-12-19 | $105.98 | $109.70 | $104.63 | $106.11 | $106.11 | 91,854 |
| 2024-12-18 | $107.30 | $108.80 | $104.31 | $104.32 | $104.32 | 95,755 |
| 2024-12-17 | $108.31 | $108.37 | $107.00 | $107.36 | $107.36 | 60,794 |
| 2024-12-16 | $107.78 | $108.98 | $107.78 | $107.96 | $107.96 | 68,981 |
| 2024-12-13 | $108.92 | $109.82 | $107.17 | $107.95 | $107.95 | 38,797 |
| 2024-12-12 | $109.17 | $109.80 | $108.62 | $109.16 | $109.16 | 45,159 |
| 2024-12-11 | $109.23 | $109.66 | $108.46 | $108.93 | $108.93 | 61,722 |
| 2024-12-10 | $108.08 | $109.75 | $107.42 | $108.17 | $108.17 | 45,811 |
| 2024-12-09 | $108.74 | $109.39 | $107.80 | $108.30 | $108.30 | 60,847 |
| 2024-12-06 | $107.77 | $108.59 | $106.90 | $108.52 | $108.52 | 55,472 |
| 2024-12-05 | $108.97 | $110.04 | $107.85 | $107.85 | $107.85 | 41,423 |
| 2024-12-04 | $108.60 | $109.32 | $107.81 | $109.13 | $109.13 | 54,596 |
| 2024-12-03 | $110.52 | $111.72 | $108.26 | $108.36 | $108.36 | 45,224 |
| 2024-12-02 | $108.91 | $110.80 | $108.23 | $109.89 | $109.89 | 65,380 |
| 2024-11-29 | $109.78 | $110.04 | $108.76 | $108.92 | $108.64 | 30,106 |
| 2024-11-27 | $108.80 | $110.03 | $108.36 | $108.76 | $108.76 | 42,246 |
| 2024-11-26 | $108.79 | $109.42 | $108.05 | $109.01 | $109.01 | 46,268 |
| 2024-11-25 | $108.57 | $110.65 | $108.57 | $109.57 | $109.57 | 61,332 |
| 2024-11-22 | $106.07 | $108.14 | $106.07 | $107.93 | $107.93 | 45,993 |
| 2024-11-21 | $105.00 | $106.78 | $105.00 | $105.92 | $105.92 | 46,554 |
| 2024-11-20 | $105.91 | $106.41 | $103.62 | $105.35 | $105.35 | 93,333 |
| 2024-11-19 | $106.80 | $107.16 | $105.49 | $106.30 | $106.30 | 57,251 |
| 2024-11-18 | $109.07 | $109.87 | $106.99 | $107.07 | $107.07 | 57,294 |
| 2024-11-15 | $110.32 | $110.32 | $108.83 | $109.34 | $109.34 | 43,347 |
| 2024-11-14 | $109.82 | $113.76 | $109.64 | $109.64 | $109.64 | 78,579 |
| 2024-11-13 | $108.89 | $111.50 | $108.89 | $110.37 | $110.37 | 61,340 |
| 2024-11-12 | $111.70 | $112.21 | $109.27 | $109.27 | $109.27 | 77,627 |
| 2024-11-11 | $113.78 | $113.78 | $110.75 | $111.69 | $111.69 | 64,614 |
| 2024-11-08 | $111.55 | $115.76 | $110.00 | $112.52 | $112.52 | 128,797 |
| 2024-11-07 | $123.96 | $125.10 | $122.09 | $122.72 | $122.72 | 65,536 |
| 2024-11-06 | $123.21 | $127.32 | $122.70 | $124.92 | $124.92 | 120,439 |
| 2024-11-05 | $114.82 | $117.47 | $114.66 | $116.70 | $116.70 | 50,562 |
| 2024-11-04 | $113.85 | $115.65 | $113.62 | $114.89 | $114.89 | 28,234 |
| 2024-11-01 | $113.34 | $114.56 | $112.95 | $114.51 | $114.51 | 38,439 |
| 2024-10-31 | $114.32 | $114.75 | $112.70 | $112.70 | $112.70 | 47,879 |
| 2024-10-30 | $113.36 | $115.83 | $113.24 | $114.39 | $114.39 | 33,492 |
| 2024-10-29 | $113.19 | $114.00 | $113.19 | $113.98 | $113.98 | 24,206 |
| 2024-10-28 | $112.75 | $114.83 | $112.30 | $113.66 | $113.66 | 47,913 |
| 2024-10-25 | $113.71 | $113.90 | $111.85 | $112.34 | $112.34 | 35,591 |
| 2024-10-24 | $112.95 | $112.97 | $112.01 | $112.69 | $112.69 | 29,660 |
| 2024-10-23 | $111.85 | $113.12 | $111.76 | $112.95 | $112.95 | 35,327 |
| 2024-10-22 | $111.80 | $112.72 | $111.78 | $112.61 | $112.61 | 30,351 |
| 2024-10-21 | $114.12 | $114.12 | $112.02 | $112.22 | $112.22 | 41,066 |
| 2024-10-18 | $115.58 | $115.58 | $114.08 | $114.46 | $114.46 | 30,738 |
| 2024-10-17 | $115.00 | $115.39 | $114.14 | $115.33 | $115.33 | 40,927 |
| 2024-10-16 | $113.69 | $115.41 | $112.91 | $115.21 | $115.21 | 38,135 |
| 2024-10-15 | $113.24 | $114.23 | $112.51 | $112.77 | $112.77 | 41,835 |
| 2024-10-14 | $112.42 | $113.07 | $111.57 | $112.72 | $112.72 | 27,342 |
| 2024-10-11 | $111.29 | $112.66 | $111.29 | $112.66 | $112.66 | 27,818 |
| 2024-10-10 | $111.31 | $111.63 | $110.82 | $111.30 | $111.30 | 27,013 |
| 2024-10-09 | $110.92 | $112.65 | $110.92 | $112.28 | $112.28 | 32,674 |
| 2024-10-08 | $112.32 | $112.35 | $111.21 | $111.34 | $111.34 | 61,406 |
| 2024-10-07 | $112.31 | $112.59 | $111.27 | $111.75 | $111.75 | 41,297 |
| 2024-10-04 | $112.18 | $112.99 | $111.31 | $112.97 | $112.97 | 46,148 |
| 2024-10-03 | $110.58 | $111.36 | $110.25 | $111.36 | $111.36 | 33,026 |
| 2024-10-02 | $111.41 | $111.79 | $110.89 | $111.51 | $111.51 | 35,312 |
| 2024-10-01 | $112.64 | $113.30 | $111.14 | $111.15 | $111.15 | 54,570 |
| 2024-09-30 | $111.39 | $113.31 | $111.38 | $113.28 | $113.28 | 42,584 |
| 2024-09-27 | $113.13 | $113.76 | $111.04 | $111.94 | $111.94 | 36,352 |
| 2024-09-26 | $111.50 | $112.36 | $111.12 | $112.30 | $112.30 | 52,997 |
| 2024-09-25 | $111.50 | $111.83 | $110.80 | $110.82 | $110.82 | 62,316 |
| 2024-09-24 | $113.55 | $113.65 | $111.50 | $111.55 | $111.55 | 110,673 |
| 2024-09-23 | $113.27 | $114.31 | $112.73 | $113.54 | $113.54 | 94,490 |
| 2024-09-20 | $114.47 | $114.47 | $112.47 | $112.94 | $112.94 | 181,429 |
| 2024-09-19 | $115.00 | $115.59 | $113.67 | $114.95 | $114.95 | 100,549 |
| 2024-09-18 | $113.42 | $116.13 | $113.15 | $113.28 | $113.28 | 112,924 |
| 2024-09-17 | $115.27 | $115.38 | $113.53 | $113.87 | $113.87 | 43,295 |
| 2024-09-16 | $113.25 | $115.19 | $112.59 | $114.32 | $114.32 | 65,758 |
| 2024-09-13 | $112.29 | $113.52 | $112.10 | $112.98 | $112.98 | 43,275 |
| 2024-09-12 | $110.63 | $111.52 | $110.11 | $111.08 | $111.08 | 37,893 |
| 2024-09-11 | $108.94 | $110.15 | $107.81 | $110.02 | $110.02 | 54,310 |
| 2024-09-10 | $110.10 | $110.36 | $108.94 | $109.83 | $109.83 | 46,392 |
| 2024-09-09 | $111.26 | $111.55 | $109.73 | $109.82 | $109.82 | 90,204 |
| 2024-09-06 | $111.16 | $111.40 | $110.49 | $110.61 | $110.61 | 56,937 |
| 2024-09-05 | $112.71 | $112.71 | $111.00 | $111.69 | $111.69 | 55,114 |
| 2024-09-04 | $112.15 | $113.57 | $111.72 | $111.84 | $111.84 | 41,261 |
| 2024-09-03 | $114.61 | $114.71 | $112.26 | $112.40 | $112.40 | 37,632 |
| 2024-08-30 | $114.94 | $115.61 | $113.95 | $115.58 | $115.58 | 60,612 |
| 2024-08-29 | $114.67 | $115.16 | $113.42 | $114.98 | $114.70 | 59,123 |
| 2024-08-28 | $113.35 | $114.13 | $112.72 | $113.93 | $113.65 | 60,275 |
| 2024-08-27 | $112.54 | $113.99 | $112.35 | $113.40 | $113.13 | 39,391 |
| 2024-08-26 | $113.59 | $114.00 | $111.86 | $112.12 | $111.85 | 52,311 |
| 2024-08-23 | $110.18 | $113.52 | $110.18 | $112.52 | $112.52 | 47,045 |
| 2024-08-22 | $110.00 | $110.37 | $108.84 | $109.43 | $109.43 | 23,863 |
| 2024-08-21 | $109.30 | $110.32 | $108.69 | $109.87 | $109.87 | 33,318 |
| 2024-08-20 | $110.76 | $110.76 | $109.19 | $109.30 | $109.30 | 34,949 |
| 2024-08-19 | $110.01 | $110.85 | $110.01 | $110.75 | $110.75 | 28,629 |
| 2024-08-16 | $109.96 | $110.35 | $109.51 | $110.15 | $110.15 | 53,758 |
| 2024-08-15 | $110.48 | $110.48 | $109.44 | $109.80 | $109.80 | 46,374 |
| 2024-08-14 | $108.12 | $109.26 | $107.99 | $108.78 | $108.78 | 41,281 |
| 2024-08-13 | $107.03 | $109.53 | $106.81 | $108.64 | $108.64 | 61,021 |
| 2024-08-12 | $107.73 | $107.73 | $105.89 | $106.23 | $106.23 | 55,762 |
| 2024-08-09 | $107.47 | $109.93 | $106.42 | $107.00 | $107.00 | 54,181 |
| 2024-08-08 | $106.68 | $107.55 | $106.41 | $107.34 | $107.34 | 37,864 |
| 2024-08-07 | $106.01 | $106.89 | $105.35 | $105.84 | $105.84 | 34,565 |
| 2024-08-06 | $104.17 | $106.24 | $102.91 | $105.44 | $105.44 | 48,288 |
| 2024-08-05 | $104.86 | $105.61 | $103.08 | $104.65 | $104.65 | 63,754 |
| 2024-08-02 | $107.72 | $108.90 | $106.86 | $107.58 | $107.58 | 58,445 |
| 2024-08-01 | $111.82 | $112.48 | $110.12 | $110.72 | $110.72 | 51,535 |
| 2024-07-31 | $113.06 | $114.26 | $112.71 | $112.71 | $112.71 | 59,211 |
| 2024-07-30 | $112.98 | $113.82 | $112.83 | $113.28 | $113.28 | 36,632 |
| 2024-07-29 | $113.00 | $113.00 | $110.99 | $112.33 | $112.33 | 44,204 |
| 2024-07-26 | $113.12 | $113.12 | $112.17 | $112.69 | $112.69 | 39,613 |
| 2024-07-25 | $111.21 | $113.21 | $111.21 | $112.32 | $112.32 | 69,291 |
| 2024-07-24 | $111.00 | $112.50 | $110.65 | $111.23 | $111.23 | 55,034 |
| 2024-07-23 | $110.60 | $112.38 | $110.25 | $111.26 | $111.26 | 57,954 |
| 2024-07-22 | $109.62 | $110.87 | $109.16 | $110.80 | $110.80 | 45,544 |
| 2024-07-19 | $109.69 | $109.86 | $108.75 | $109.62 | $109.62 | 63,240 |
| 2024-07-18 | $110.68 | $112.57 | $109.39 | $109.66 | $109.66 | 57,977 |
| 2024-07-17 | $109.56 | $111.81 | $109.36 | $111.33 | $111.33 | 93,972 |
| 2024-07-16 | $108.43 | $110.75 | $108.43 | $110.48 | $110.48 | 83,936 |
| 2024-07-15 | $107.00 | $109.31 | $106.55 | $108.03 | $108.03 | 93,047 |
| 2024-07-12 | $105.47 | $106.61 | $105.47 | $106.13 | $106.13 | 89,392 |
| 2024-07-11 | $103.91 | $105.35 | $103.50 | $104.71 | $104.71 | 65,802 |
| 2024-07-10 | $102.02 | $102.53 | $101.45 | $102.33 | $102.33 | 27,966 |
| 2024-07-09 | $101.57 | $102.03 | $100.47 | $101.61 | $101.61 | 47,237 |
| 2024-07-08 | $102.69 | $103.30 | $101.53 | $101.83 | $101.83 | 44,283 |
| 2024-07-05 | $101.33 | $102.20 | $101.33 | $101.84 | $101.84 | 42,048 |
| 2024-07-03 | $103.08 | $103.08 | $101.55 | $101.85 | $101.85 | 19,543 |
| 2024-07-02 | $100.81 | $103.01 | $100.35 | $102.79 | $102.79 | 75,939 |
| 2024-07-01 | $101.32 | $101.40 | $100.54 | $100.81 | $100.81 | 50,122 |
| 2024-06-28 | $101.38 | $101.55 | $100.01 | $100.86 | $100.86 | 342,155 |
| 2024-06-27 | $101.95 | $102.08 | $100.28 | $100.54 | $100.54 | 46,576 |
| 2024-06-26 | $99.29 | $101.68 | $99.29 | $101.47 | $101.47 | 66,610 |
| 2024-06-25 | $99.75 | $100.27 | $98.96 | $99.91 | $99.91 | 167,171 |
| 2024-06-24 | $100.54 | $100.65 | $99.52 | $99.96 | $99.96 | 135,145 |
| 2024-06-21 | $100.31 | $100.68 | $99.98 | $100.14 | $100.14 | 207,981 |
| 2024-06-20 | $100.97 | $101.32 | $99.80 | $100.15 | $100.15 | 138,137 |
| 2024-06-18 | $99.84 | $101.35 | $98.90 | $101.23 | $101.23 | 203,529 |
| 2024-06-17 | $97.65 | $99.77 | $97.13 | $99.63 | $99.63 | 114,876 |
| 2024-06-14 | $97.87 | $98.74 | $97.35 | $97.81 | $97.81 | 105,844 |
| 2024-06-13 | $99.64 | $99.86 | $98.48 | $99.35 | $99.35 | 71,303 |
| 2024-06-12 | $101.19 | $101.19 | $99.83 | $100.21 | $100.21 | 60,150 |
| 2024-06-11 | $99.39 | $99.96 | $98.99 | $99.26 | $99.26 | 64,867 |
| 2024-06-10 | $99.89 | $100.31 | $99.46 | $100.09 | $100.09 | 61,963 |
| 2024-06-07 | $101.03 | $101.32 | $100.04 | $100.69 | $100.69 | 64,120 |
| 2024-06-06 | $101.73 | $102.06 | $101.04 | $101.87 | $101.87 | 58,084 |
| 2024-06-05 | $102.26 | $102.62 | $100.66 | $102.27 | $102.27 | 57,384 |
| 2024-06-04 | $103.00 | $103.26 | $101.29 | $101.64 | $101.64 | 86,532 |
| 2024-06-03 | $104.70 | $104.70 | $100.93 | $103.00 | $103.00 | 91,481 |
| 2024-05-31 | $104.00 | $104.20 | $102.92 | $103.66 | $103.66 | 109,477 |
| 2024-05-30 | $104.17 | $105.03 | $103.34 | $104.23 | $104.23 | 52,266 |
| 2024-05-29 | $104.15 | $104.88 | $103.58 | $103.75 | $103.75 | 66,324 |
| 2024-05-28 | $105.75 | $106.04 | $104.84 | $105.24 | $105.24 | 76,435 |
| 2024-05-24 | $106.67 | $107.14 | $105.37 | $105.68 | $105.68 | 43,602 |
| 2024-05-23 | $107.61 | $107.61 | $105.79 | $106.14 | $106.14 | 64,626 |
| 2024-05-22 | $107.94 | $108.32 | $106.36 | $107.91 | $107.91 | 65,037 |
| 2024-05-21 | $107.62 | $108.24 | $107.49 | $108.03 | $108.03 | 64,613 |
| 2024-05-20 | $110.05 | $110.37 | $107.37 | $107.98 | $107.98 | 92,090 |
| 2024-05-17 | $110.08 | $110.41 | $109.75 | $110.23 | $110.23 | 55,435 |
| 2024-05-16 | $110.54 | $110.68 | $108.81 | $109.54 | $109.54 | 47,657 |
| 2024-05-15 | $110.01 | $110.70 | $109.28 | $110.66 | $110.66 | 113,849 |
| 2024-05-14 | $104.90 | $110.28 | $104.85 | $110.18 | $110.18 | 154,527 |
| 2024-05-13 | $109.16 | $109.16 | $102.30 | $103.26 | $103.26 | 121,916 |
| 2024-05-10 | $103.00 | $109.76 | $100.97 | $109.19 | $109.19 | 183,999 |
| 2024-05-09 | $96.84 | $98.83 | $96.13 | $98.55 | $98.55 | 87,621 |
| 2024-05-08 | $95.70 | $96.82 | $95.60 | $96.74 | $96.74 | 67,560 |
| 2024-05-07 | $97.51 | $97.89 | $96.32 | $96.32 | $96.32 | 70,952 |
| 2024-05-06 | $97.02 | $97.72 | $97.02 | $97.54 | $97.54 | 55,312 |
| 2024-05-03 | $96.56 | $96.80 | $95.95 | $96.57 | $96.57 | 58,769 |
| 2024-05-02 | $95.00 | $95.96 | $95.00 | $95.90 | $95.90 | 67,527 |
| 2024-05-01 | $94.62 | $95.26 | $94.52 | $94.62 | $94.62 | 69,069 |
| 2024-04-30 | $94.09 | $94.92 | $93.69 | $94.18 | $94.18 | 76,802 |
| 2024-04-29 | $95.18 | $95.27 | $94.37 | $94.38 | $94.38 | 66,831 |
| 2024-04-26 | $94.20 | $95.11 | $94.17 | $94.82 | $94.82 | 73,521 |
| 2024-04-25 | $94.69 | $94.69 | $93.59 | $94.15 | $94.15 | 108,502 |
| 2024-04-24 | $94.20 | $95.34 | $94.20 | $94.94 | $94.94 | 70,942 |
| 2024-04-23 | $94.37 | $95.30 | $94.37 | $94.88 | $94.88 | 66,433 |
| 2024-04-22 | $95.72 | $95.72 | $94.52 | $94.52 | $94.52 | 101,153 |
| 2024-04-19 | $94.37 | $95.40 | $94.37 | $95.32 | $95.32 | 91,411 |
| 2024-04-18 | $94.20 | $95.18 | $94.20 | $94.41 | $94.41 | 96,791 |
| 2024-04-17 | $93.59 | $94.56 | $93.59 | $94.00 | $94.00 | 81,739 |
| 2024-04-16 | $93.32 | $94.08 | $92.79 | $93.17 | $93.17 | 68,643 |
| 2024-04-15 | $94.76 | $95.26 | $93.61 | $93.85 | $93.85 | 75,211 |
| 2024-04-12 | $93.75 | $95.00 | $93.67 | $94.55 | $94.55 | 95,278 |
| 2024-04-11 | $93.22 | $94.56 | $92.34 | $94.37 | $94.37 | 85,288 |
| 2024-04-10 | $94.05 | $94.11 | $92.24 | $93.23 | $93.23 | 93,903 |
| 2024-04-09 | $94.70 | $95.28 | $94.55 | $95.28 | $95.28 | 67,567 |
| 2024-04-08 | $93.91 | $95.12 | $93.91 | $94.34 | $94.34 | 72,915 |
| 2024-04-05 | $93.60 | $94.30 | $92.82 | $93.65 | $93.65 | 113,705 |
| 2024-04-04 | $95.09 | $95.29 | $93.60 | $93.66 | $93.66 | 90,743 |
| 2024-04-03 | $93.44 | $94.93 | $93.44 | $94.61 | $94.61 | 81,057 |
| 2024-04-02 | $93.12 | $93.95 | $92.56 | $93.52 | $93.52 | 81,643 |
| 2024-04-01 | $94.98 | $94.98 | $93.03 | $93.57 | $93.57 | 103,504 |
| 2024-03-28 | $93.30 | $94.71 | $93.30 | $94.65 | $94.65 | 180,135 |
| 2024-03-27 | $92.99 | $93.77 | $92.85 | $93.33 | $93.33 | 89,656 |
| 2024-03-26 | $92.77 | $92.77 | $91.67 | $92.58 | $92.58 | 96,808 |
| 2024-03-25 | $91.06 | $92.61 | $91.06 | $92.24 | $92.24 | 95,116 |
| 2024-03-22 | $90.80 | $91.87 | $90.68 | $91.06 | $91.06 | 90,851 |
| 2024-03-21 | $90.67 | $91.79 | $90.08 | $90.51 | $90.51 | 95,896 |
| 2024-03-20 | $88.53 | $90.73 | $88.53 | $90.60 | $90.60 | 107,694 |
| 2024-03-19 | $87.48 | $89.23 | $87.48 | $88.93 | $88.93 | 114,877 |
| 2024-03-18 | $87.44 | $88.52 | $87.02 | $87.37 | $87.37 | 120,706 |
| 2024-03-15 | $87.10 | $88.78 | $87.10 | $87.90 | $87.90 | 156,637 |
| 2024-03-14 | $88.52 | $88.52 | $87.25 | $87.61 | $87.61 | 106,090 |
| 2024-03-13 | $87.88 | $89.30 | $87.88 | $88.77 | $88.77 | 97,825 |
| 2024-03-12 | $88.15 | $89.02 | $87.80 | $88.32 | $88.32 | 90,930 |
| 2024-03-11 | $88.07 | $88.75 | $88.07 | $88.36 | $88.36 | 97,712 |
| 2024-03-08 | $88.24 | $89.59 | $87.84 | $88.63 | $88.63 | 94,008 |
| 2024-03-07 | $87.15 | $88.62 | $87.13 | $87.78 | $87.78 | 91,554 |
| 2024-03-06 | $87.63 | $87.84 | $86.64 | $86.68 | $86.68 | 97,477 |
| 2024-03-05 | $86.28 | $88.42 | $86.28 | $87.00 | $87.00 | 130,946 |
| 2024-03-04 | $85.50 | $87.18 | $85.50 | $86.78 | $86.78 | 114,536 |
| 2024-03-01 | $85.66 | $86.34 | $85.50 | $85.50 | $85.50 | 82,848 |
| 2024-02-29 | $85.25 | $86.67 | $84.83 | $85.87 | $85.87 | 103,919 |
| 2024-02-28 | $86.28 | $88.13 | $83.75 | $84.96 | $84.68 | 249,188 |
| 2024-02-27 | $88.25 | $88.98 | $87.47 | $88.73 | $88.44 | 81,342 |
| 2024-02-26 | $89.09 | $89.70 | $88.22 | $88.24 | $87.95 | 69,863 |
| 2024-02-23 | $89.98 | $90.49 | $89.38 | $89.45 | $89.45 | 48,171 |
| 2024-02-22 | $88.74 | $89.73 | $88.45 | $89.69 | $89.69 | 68,462 |
| 2024-02-21 | $88.83 | $89.22 | $88.66 | $89.07 | $89.07 | 57,366 |
| 2024-02-20 | $89.02 | $90.52 | $88.98 | $88.98 | $88.98 | 67,860 |
| 2024-02-16 | $92.00 | $92.00 | $89.83 | $89.88 | $89.88 | 78,791 |
| 2024-02-15 | $91.05 | $91.88 | $90.73 | $91.86 | $91.86 | 75,482 |
| 2024-02-14 | $90.24 | $90.96 | $89.90 | $90.88 | $90.88 | 87,862 |
| 2024-02-13 | $89.16 | $89.88 | $88.50 | $89.80 | $89.80 | 97,471 |
| 2024-02-12 | $89.49 | $91.25 | $89.39 | $90.72 | $90.72 | 107,554 |
| 2024-02-09 | $88.65 | $89.28 | $87.99 | $89.16 | $89.16 | 78,062 |
| 2024-02-08 | $87.61 | $88.48 | $87.61 | $88.31 | $88.31 | 80,017 |
| 2024-02-07 | $88.96 | $88.96 | $87.66 | $87.99 | $87.99 | 71,991 |
| 2024-02-06 | $88.41 | $89.16 | $88.21 | $88.46 | $88.46 | 59,415 |
| 2024-02-05 | $88.00 | $88.75 | $87.37 | $88.62 | $88.62 | 90,845 |
| 2024-02-02 | $88.27 | $88.51 | $87.67 | $88.12 | $88.12 | 50,255 |
| 2024-02-01 | $87.30 | $88.56 | $87.21 | $88.50 | $88.50 | 71,526 |
| 2024-01-31 | $88.50 | $88.87 | $86.91 | $87.13 | $87.13 | 95,837 |
| 2024-01-30 | $88.25 | $88.69 | $88.23 | $88.50 | $88.50 | 31,996 |
| 2024-01-29 | $88.00 | $88.64 | $88.00 | $88.30 | $88.30 | 62,038 |
| 2024-01-26 | $88.66 | $89.28 | $87.75 | $88.16 | $88.16 | 66,449 |
| 2024-01-25 | $86.99 | $88.45 | $85.62 | $88.20 | $88.20 | 184,790 |
| 2024-01-24 | $86.94 | $86.94 | $85.92 | $86.07 | $86.07 | 119,246 |
| 2024-01-23 | $87.86 | $87.94 | $86.07 | $86.23 | $86.23 | 67,066 |
| 2024-01-22 | $86.86 | $87.74 | $86.86 | $87.20 | $87.20 | 52,452 |
| 2024-01-19 | $86.11 | $86.30 | $84.75 | $86.26 | $86.26 | 65,947 |
| 2024-01-18 | $83.09 | $86.23 | $83.09 | $85.90 | $85.90 | 105,723 |
| 2024-01-17 | $82.80 | $83.28 | $82.59 | $82.94 | $82.94 | 79,192 |
| 2024-01-16 | $82.75 | $83.46 | $82.58 | $82.97 | $82.97 | 103,810 |
| 2024-01-12 | $83.61 | $84.25 | $82.48 | $83.04 | $83.04 | 136,828 |
| 2024-01-11 | $83.23 | $83.33 | $82.22 | $82.89 | $82.89 | 103,310 |
| 2024-01-10 | $83.01 | $83.98 | $83.01 | $83.50 | $83.50 | 99,412 |
| 2024-01-09 | $83.64 | $84.06 | $83.10 | $83.29 | $83.29 | 87,184 |
| 2024-01-08 | $84.48 | $85.00 | $84.22 | $84.74 | $84.74 | 80,042 |
| 2024-01-05 | $85.54 | $86.42 | $84.46 | $84.52 | $84.52 | 85,863 |
| 2024-01-04 | $85.37 | $86.62 | $85.37 | $85.95 | $85.95 | 48,891 |
| 2024-01-03 | $87.38 | $87.38 | $85.68 | $85.71 | $85.71 | 62,553 |
| 2024-01-02 | $87.56 | $88.26 | $87.34 | $87.90 | $87.90 | 48,552 |
| 2023-12-29 | $88.50 | $89.05 | $87.85 | $88.22 | $88.22 | 64,068 |
| 2023-12-28 | $88.11 | $88.90 | $88.11 | $88.58 | $88.58 | 73,482 |
| 2023-12-27 | $88.53 | $88.97 | $87.58 | $88.17 | $88.17 | 53,296 |
| 2023-12-26 | $87.58 | $89.12 | $87.45 | $88.36 | $88.36 | 78,842 |
| 2023-12-22 | $88.00 | $88.25 | $87.38 | $87.38 | $87.38 | 54,350 |
| 2023-12-21 | $86.31 | $87.85 | $85.61 | $87.79 | $87.79 | 77,471 |
| 2023-12-20 | $88.27 | $89.07 | $85.79 | $86.13 | $86.13 | 117,872 |
| 2023-12-19 | $87.62 | $88.11 | $87.48 | $87.89 | $87.89 | 59,485 |
| 2023-12-18 | $87.74 | $88.05 | $86.91 | $87.15 | $87.15 | 59,792 |
| 2023-12-15 | $88.00 | $88.71 | $86.53 | $87.87 | $87.87 | 397,302 |
| 2023-12-14 | $88.89 | $89.19 | $86.92 | $87.61 | $87.61 | 81,048 |
| 2023-12-13 | $86.29 | $87.97 | $85.79 | $87.80 | $87.80 | 106,607 |
| 2023-12-12 | $86.00 | $86.50 | $85.14 | $85.78 | $85.78 | 57,894 |
| 2023-12-11 | $85.68 | $86.28 | $84.91 | $86.01 | $86.01 | 74,321 |
| 2023-12-08 | $84.82 | $85.72 | $84.39 | $85.66 | $85.66 | 64,734 |
| 2023-12-07 | $83.29 | $85.05 | $82.51 | $85.05 | $85.05 | 106,282 |
| 2023-12-06 | $85.05 | $86.01 | $82.61 | $82.78 | $82.78 | 125,268 |
| 2023-12-05 | $85.35 | $85.79 | $84.41 | $84.59 | $84.59 | 113,889 |
| 2023-12-04 | $85.01 | $86.17 | $84.60 | $85.42 | $85.42 | 52,593 |
| 2023-12-01 | $83.74 | $85.76 | $83.65 | $85.55 | $85.55 | 58,885 |
| 2023-11-30 | $83.05 | $84.05 | $82.95 | $83.90 | $83.90 | 136,153 |
| 2023-11-29 | $83.89 | $84.61 | $83.20 | $83.37 | $83.09 | 41,797 |
| 2023-11-28 | $84.58 | $84.61 | $83.80 | $83.93 | $83.65 | 38,073 |
| 2023-11-27 | $84.93 | $85.80 | $84.16 | $84.27 | $83.99 | 39,800 |
| 2023-11-24 | $85.20 | $86.12 | $84.52 | $85.53 | $85.25 | 23,627 |
| 2023-11-22 | $84.91 | $86.45 | $84.38 | $86.20 | $85.91 | 49,888 |
| 2023-11-21 | $86.12 | $86.12 | $84.38 | $84.67 | $84.39 | 44,910 |
| 2023-11-20 | $86.00 | $86.27 | $85.67 | $86.04 | $85.75 | 26,066 |
| 2023-11-17 | $86.85 | $86.85 | $85.70 | $86.40 | $86.40 | 52,286 |
| 2023-11-16 | $88.70 | $88.70 | $85.82 | $86.18 | $86.18 | 33,559 |
| 2023-11-15 | $87.98 | $88.86 | $87.53 | $88.26 | $88.26 | 63,797 |
| 2023-11-14 | $87.61 | $88.64 | $87.28 | $88.55 | $88.55 | 54,528 |
| 2023-11-13 | $85.38 | $87.02 | $84.99 | $85.86 | $85.86 | 42,571 |
| 2023-11-10 | $87.47 | $87.47 | $85.44 | $85.81 | $85.81 | 58,406 |
| 2023-11-09 | $88.40 | $88.40 | $86.65 | $87.65 | $87.65 | 63,202 |
| 2023-11-08 | $85.00 | $88.00 | $84.68 | $87.84 | $87.84 | 71,758 |
| 2023-11-07 | $88.23 | $88.45 | $87.42 | $87.42 | $87.42 | 49,253 |
| 2023-11-06 | $87.95 | $88.56 | $87.78 | $88.51 | $88.51 | 36,593 |
| 2023-11-03 | $88.19 | $88.95 | $87.82 | $88.37 | $88.37 | 53,853 |
| 2023-11-02 | $85.15 | $87.03 | $85.04 | $86.94 | $86.94 | 57,122 |
| 2023-11-01 | $84.51 | $85.33 | $84.12 | $84.37 | $84.37 | 39,893 |
| 2023-10-31 | $84.52 | $85.72 | $83.80 | $84.81 | $84.81 | 43,708 |
| 2023-10-30 | $83.64 | $85.13 | $83.53 | $84.75 | $84.75 | 42,015 |
| 2023-10-27 | $83.19 | $83.25 | $81.67 | $82.75 | $82.75 | 45,720 |
| 2023-10-26 | $84.02 | $84.02 | $83.00 | $83.44 | $83.44 | 35,715 |
| 2023-10-25 | $84.42 | $84.82 | $83.51 | $83.62 | $83.62 | 35,850 |
| 2023-10-24 | $85.97 | $86.32 | $85.17 | $85.17 | $85.17 | 31,555 |
| 2023-10-23 | $84.65 | $86.07 | $84.65 | $85.82 | $85.82 | 47,191 |
| 2023-10-20 | $86.92 | $87.05 | $84.97 | $85.21 | $85.21 | 48,776 |
| 2023-10-19 | $87.57 | $87.81 | $86.67 | $86.72 | $86.72 | 38,700 |
| 2023-10-18 | $89.00 | $89.00 | $87.25 | $87.32 | $87.32 | 34,105 |
| 2023-10-17 | $87.45 | $89.29 | $87.45 | $89.21 | $89.21 | 54,083 |
| 2023-10-16 | $88.21 | $88.67 | $87.67 | $87.75 | $87.75 | 30,041 |
| 2023-10-13 | $90.58 | $90.58 | $87.78 | $87.88 | $87.88 | 37,255 |
| 2023-10-12 | $89.64 | $90.07 | $88.43 | $90.02 | $90.02 | 53,805 |
| 2023-10-11 | $88.10 | $89.23 | $87.17 | $89.08 | $89.08 | 41,903 |
| 2023-10-10 | $88.95 | $90.10 | $87.74 | $87.75 | $87.75 | 41,622 |
| 2023-10-09 | $87.86 | $89.36 | $87.86 | $88.81 | $88.81 | 22,894 |
| 2023-10-06 | $88.25 | $89.03 | $87.88 | $88.10 | $88.10 | 43,006 |
| 2023-10-05 | $87.26 | $89.03 | $87.21 | $88.85 | $88.85 | 62,062 |
| 2023-10-04 | $86.18 | $87.36 | $85.44 | $87.05 | $87.05 | 39,335 |
| 2023-10-03 | $87.88 | $87.90 | $86.21 | $86.23 | $86.23 | 52,230 |
| 2023-10-02 | $88.81 | $88.81 | $87.74 | $88.18 | $88.18 | 39,253 |
| 2023-09-29 | $90.55 | $90.55 | $88.59 | $89.32 | $89.32 | 49,891 |
| 2023-09-28 | $90.02 | $92.31 | $89.43 | $90.21 | $90.21 | 34,956 |
| 2023-09-27 | $89.93 | $90.27 | $89.12 | $89.68 | $89.68 | 34,465 |
| 2023-09-26 | $89.85 | $90.20 | $89.73 | $89.80 | $89.80 | 37,079 |
| 2023-09-25 | $89.75 | $90.71 | $89.50 | $90.32 | $90.32 | 36,455 |
| 2023-09-22 | $90.76 | $90.76 | $89.92 | $89.92 | $89.92 | 31,161 |
| 2023-09-21 | $90.47 | $91.00 | $90.12 | $90.58 | $90.58 | 38,672 |
| 2023-09-20 | $91.45 | $91.56 | $90.65 | $90.80 | $90.80 | 34,239 |
| 2023-09-19 | $90.66 | $91.33 | $90.03 | $90.86 | $90.86 | 77,760 |
| 2023-09-18 | $92.55 | $92.55 | $90.60 | $90.65 | $90.65 | 70,748 |
| 2023-09-15 | $92.32 | $93.39 | $92.11 | $92.35 | $92.35 | 126,880 |
| 2023-09-14 | $92.67 | $93.02 | $92.11 | $92.74 | $92.74 | 65,697 |
| 2023-09-13 | $92.37 | $92.37 | $91.76 | $91.94 | $91.94 | 75,103 |
| 2023-09-12 | $91.30 | $92.57 | $90.85 | $92.41 | $92.41 | 45,387 |
| 2023-09-11 | $91.71 | $91.99 | $91.15 | $91.26 | $91.26 | 44,481 |
| 2023-09-08 | $91.30 | $91.77 | $90.92 | $91.66 | $91.66 | 31,733 |
| 2023-09-07 | $91.72 | $91.77 | $91.00 | $91.51 | $91.51 | 50,133 |
| 2023-09-06 | $91.40 | $91.81 | $91.14 | $91.59 | $91.59 | 27,994 |
| 2023-09-05 | $92.43 | $92.43 | $91.23 | $91.25 | $91.25 | 55,851 |
| 2023-09-01 | $92.07 | $92.99 | $92.07 | $92.75 | $92.75 | 29,004 |
| 2023-08-31 | $91.30 | $92.04 | $91.30 | $91.85 | $91.85 | 50,471 |
| 2023-08-30 | $91.74 | $92.44 | $91.74 | $91.98 | $91.72 | 35,184 |
| 2023-08-29 | $92.12 | $92.28 | $91.59 | $92.00 | $91.74 | 35,848 |
| 2023-08-28 | $93.32 | $93.60 | $92.02 | $92.02 | $92.02 | 35,238 |
| 2023-08-25 | $92.98 | $93.46 | $92.55 | $93.05 | $93.05 | 26,098 |
| 2023-08-24 | $91.06 | $93.28 | $91.06 | $93.04 | $93.04 | 40,660 |
| 2023-08-23 | $90.50 | $91.43 | $90.20 | $91.37 | $91.37 | 36,806 |
| 2023-08-22 | $91.47 | $91.47 | $90.19 | $90.22 | $90.22 | 42,519 |
| 2023-08-21 | $92.48 | $92.48 | $91.21 | $91.21 | $91.21 | 28,337 |
| 2023-08-18 | $92.58 | $93.39 | $92.58 | $92.60 | $92.60 | 37,836 |
| 2023-08-17 | $93.80 | $93.85 | $93.08 | $93.12 | $93.12 | 38,647 |
| 2023-08-16 | $93.70 | $94.11 | $93.32 | $93.69 | $93.69 | 33,766 |
| 2023-08-15 | $94.40 | $94.40 | $93.49 | $93.87 | $93.87 | 40,468 |
| 2023-08-14 | $95.22 | $95.65 | $94.87 | $95.01 | $95.01 | 49,932 |
| 2023-08-11 | $95.94 | $96.26 | $95.33 | $95.34 | $95.34 | 34,375 |
| 2023-08-10 | $97.00 | $97.28 | $95.76 | $95.93 | $95.93 | 43,352 |
| 2023-08-09 | $97.50 | $97.77 | $96.64 | $96.71 | $96.71 | 37,369 |
| 2023-08-08 | $97.50 | $98.02 | $96.51 | $97.30 | $97.30 | 45,014 |
| 2023-08-07 | $99.65 | $100.36 | $99.65 | $100.35 | $100.35 | 28,417 |
| 2023-08-04 | $99.21 | $100.59 | $99.21 | $99.42 | $99.42 | 37,213 |
| 2023-08-03 | $98.74 | $99.26 | $98.27 | $98.87 | $98.87 | 21,648 |
| 2023-08-02 | $99.56 | $99.56 | $98.69 | $98.77 | $98.77 | 28,386 |
| 2023-08-01 | $98.58 | $100.17 | $98.46 | $99.68 | $99.68 | 34,317 |
| 2023-07-31 | $98.11 | $98.85 | $98.11 | $98.68 | $98.68 | 27,328 |
| 2023-07-28 | $98.48 | $98.48 | $97.55 | $97.73 | $97.73 | 19,575 |
| 2023-07-27 | $98.56 | $98.56 | $97.37 | $97.77 | $97.77 | 27,124 |
| 2023-07-26 | $98.15 | $98.54 | $97.56 | $97.87 | $97.87 | 26,480 |
| 2023-07-25 | $97.93 | $98.43 | $97.51 | $98.40 | $98.40 | 25,257 |
| 2023-07-24 | $97.50 | $98.49 | $97.50 | $97.92 | $97.92 | 24,500 |
| 2023-07-21 | $99.00 | $99.00 | $97.62 | $97.76 | $97.76 | 27,399 |
| 2023-07-20 | $99.42 | $99.42 | $97.89 | $98.84 | $98.84 | 32,980 |
| 2023-07-19 | $99.32 | $99.79 | $98.88 | $99.25 | $99.25 | 31,208 |
| 2023-07-18 | $98.01 | $99.36 | $97.56 | $98.89 | $98.89 | 22,389 |
| 2023-07-17 | $97.66 | $98.85 | $97.37 | $97.81 | $97.81 | 34,616 |
| 2023-07-14 | $97.22 | $97.92 | $96.11 | $97.88 | $97.88 | 38,162 |
| 2023-07-13 | $97.81 | $98.00 | $96.79 | $96.96 | $96.96 | 34,254 |
| 2023-07-12 | $97.57 | $98.32 | $97.14 | $97.34 | $97.34 | 35,587 |
| 2023-07-11 | $96.05 | $96.67 | $96.05 | $96.57 | $96.57 | 27,997 |
| 2023-07-10 | $94.99 | $95.95 | $94.99 | $95.51 | $95.51 | 53,320 |
| 2023-07-07 | $94.76 | $95.70 | $94.76 | $94.99 | $94.99 | 56,497 |
| 2023-07-06 | $94.93 | $95.03 | $94.57 | $94.91 | $94.91 | 49,814 |
| 2023-07-05 | $96.01 | $96.08 | $95.31 | $95.53 | $95.53 | 53,098 |
| 2023-07-03 | $95.78 | $96.89 | $95.76 | $96.89 | $96.89 | 13,486 |
| 2023-06-30 | $96.57 | $97.46 | $94.79 | $96.48 | $96.48 | 67,398 |
| 2023-06-29 | $95.05 | $95.95 | $94.81 | $95.79 | $95.79 | 40,228 |
| 2023-06-28 | $95.33 | $95.54 | $94.74 | $94.84 | $94.84 | 64,705 |
| 2023-06-27 | $95.75 | $96.35 | $95.23 | $95.61 | $95.61 | 39,831 |
| 2023-06-26 | $95.92 | $96.45 | $95.56 | $95.75 | $95.75 | 52,986 |
| 2023-06-23 | $96.73 | $97.49 | $95.70 | $96.11 | $96.11 | 98,345 |
| 2023-06-22 | $98.13 | $98.13 | $96.97 | $97.72 | $97.72 | 41,416 |
| 2023-06-21 | $98.73 | $99.03 | $97.92 | $98.43 | $98.43 | 89,315 |
| 2023-06-20 | $99.39 | $99.98 | $98.47 | $99.17 | $99.17 | 69,411 |
| 2023-06-16 | $101.57 | $101.57 | $99.69 | $99.75 | $99.75 | 106,051 |
| 2023-06-15 | $99.59 | $101.46 | $99.31 | $101.10 | $101.10 | 88,676 |
| 2023-06-14 | $99.95 | $101.60 | $99.90 | $100.59 | $100.59 | 87,895 |
| 2023-06-13 | $98.71 | $100.70 | $98.70 | $100.18 | $100.18 | 60,626 |
| 2023-06-12 | $99.72 | $100.11 | $98.18 | $98.71 | $98.71 | 55,394 |
| 2023-06-09 | $100.71 | $100.89 | $100.00 | $100.30 | $100.30 | 44,020 |
| 2023-06-08 | $100.00 | $100.72 | $99.90 | $100.56 | $100.56 | 52,595 |
| 2023-06-07 | $98.35 | $101.03 | $98.35 | $100.67 | $100.67 | 85,106 |
| 2023-06-06 | $96.30 | $99.38 | $96.30 | $98.93 | $98.93 | 68,928 |
| 2023-06-05 | $96.69 | $96.69 | $95.21 | $96.30 | $96.30 | 34,000 |
| 2023-06-02 | $94.91 | $97.18 | $94.04 | $97.01 | $97.01 | 64,366 |
| 2023-06-01 | $92.71 | $94.51 | $92.47 | $93.98 | $93.98 | 50,514 |
| 2023-05-31 | $92.68 | $93.06 | $91.43 | $92.50 | $92.50 | 86,812 |
| 2023-05-30 | $92.94 | $93.33 | $92.68 | $93.31 | $93.05 | 28,458 |
| 2023-05-26 | $92.90 | $93.98 | $92.64 | $93.32 | $93.32 | 35,974 |
| 2023-05-25 | $92.49 | $93.25 | $92.48 | $92.74 | $92.74 | 54,471 |
| 2023-05-24 | $94.42 | $94.42 | $92.50 | $93.10 | $93.10 | 68,034 |
| 2023-05-23 | $94.78 | $95.47 | $94.48 | $94.83 | $94.83 | 40,064 |
| 2023-05-22 | $95.07 | $95.41 | $94.56 | $94.93 | $94.93 | 37,743 |
| 2023-05-19 | $95.55 | $95.55 | $94.37 | $94.96 | $94.96 | 31,515 |
| 2023-05-18 | $95.13 | $96.13 | $94.13 | $94.90 | $94.90 | 54,431 |
| 2023-05-17 | $95.01 | $96.13 | $94.06 | $95.72 | $95.72 | 38,639 |
| 2023-05-16 | $93.76 | $94.93 | $93.23 | $94.47 | $94.47 | 18,758 |
| 2023-05-15 | $93.73 | $94.75 | $93.54 | $94.25 | $94.25 | 23,766 |
| 2023-05-12 | $93.91 | $93.91 | $92.88 | $93.49 | $93.49 | 23,975 |
| 2023-05-11 | $93.61 | $94.24 | $92.69 | $93.65 | $93.65 | 38,594 |
| 2023-05-10 | $94.13 | $94.36 | $92.98 | $93.94 | $93.94 | 40,781 |
| 2023-05-09 | $94.04 | $94.99 | $93.04 | $93.25 | $93.25 | 23,331 |
| 2023-05-08 | $93.81 | $94.28 | $93.47 | $93.94 | $93.94 | 22,861 |
| 2023-05-05 | $93.76 | $94.78 | $93.64 | $94.30 | $94.30 | 33,154 |
| 2023-05-04 | $93.53 | $93.57 | $91.72 | $92.74 | $92.74 | 39,362 |
| 2023-05-03 | $94.66 | $96.16 | $94.07 | $94.27 | $94.27 | 39,292 |
| 2023-05-02 | $95.97 | $95.97 | $93.37 | $94.38 | $94.38 | 37,682 |
| 2023-05-01 | $96.44 | $97.43 | $96.07 | $96.62 | $96.62 | 26,097 |
| 2023-04-28 | $95.42 | $96.82 | $95.42 | $96.30 | $96.30 | 34,782 |
| 2023-04-27 | $94.05 | $95.70 | $93.83 | $95.50 | $95.50 | 19,339 |
| 2023-04-26 | $93.29 | $94.41 | $93.04 | $93.75 | $93.75 | 33,350 |
| 2023-04-25 | $94.22 | $94.66 | $93.15 | $93.83 | $93.83 | 32,656 |
| 2023-04-24 | $95.49 | $96.25 | $94.81 | $94.92 | $94.92 | 22,481 |
| 2023-04-21 | $95.09 | $95.77 | $94.23 | $95.64 | $95.64 | 44,569 |
| 2023-04-20 | $92.96 | $94.81 | $92.96 | $94.70 | $94.70 | 32,818 |
| 2023-04-19 | $91.45 | $93.88 | $91.45 | $93.57 | $93.57 | 28,543 |
| 2023-04-18 | $91.77 | $92.70 | $90.88 | $91.94 | $91.94 | 42,298 |
| 2023-04-17 | $90.87 | $92.05 | $90.71 | $91.95 | $91.95 | 31,520 |
| 2023-04-14 | $90.99 | $91.22 | $90.10 | $91.01 | $91.01 | 44,969 |
| 2023-04-13 | $90.35 | $91.24 | $90.30 | $90.68 | $90.68 | 57,363 |
| 2023-04-12 | $91.65 | $91.65 | $90.26 | $90.76 | $90.76 | 33,773 |
| 2023-04-11 | $91.40 | $92.30 | $91.12 | $91.13 | $91.13 | 35,198 |
| 2023-04-10 | $90.68 | $91.62 | $90.62 | $91.57 | $91.57 | 35,048 |
| 2023-04-06 | $91.45 | $91.59 | $90.71 | $91.05 | $91.05 | 34,720 |
| 2023-04-05 | $90.51 | $91.25 | $90.19 | $91.21 | $91.21 | 40,054 |
| 2023-04-04 | $91.22 | $91.22 | $89.57 | $90.96 | $90.96 | 45,563 |
| 2023-04-03 | $91.79 | $92.21 | $90.62 | $91.09 | $91.09 | 48,765 |
| 2023-03-31 | $90.67 | $91.95 | $90.67 | $91.89 | $91.89 | 56,425 |
| 2023-03-30 | $91.14 | $91.14 | $90.19 | $90.49 | $90.49 | 30,417 |
| 2023-03-29 | $90.92 | $91.21 | $90.37 | $90.94 | $90.94 | 38,340 |
| 2023-03-28 | $90.29 | $90.64 | $89.74 | $90.49 | $90.49 | 40,464 |
| 2023-03-27 | $90.47 | $90.80 | $90.23 | $90.66 | $90.66 | 38,547 |
| 2023-03-24 | $88.46 | $89.82 | $87.01 | $89.67 | $89.67 | 98,774 |
| 2023-03-23 | $90.81 | $91.27 | $89.21 | $90.22 | $90.22 | 59,374 |
| 2023-03-22 | $91.23 | $91.83 | $90.50 | $90.68 | $90.68 | 48,628 |
| 2023-03-21 | $90.92 | $92.21 | $90.66 | $91.12 | $91.12 | 35,746 |
| 2023-03-20 | $89.46 | $90.89 | $89.45 | $89.88 | $89.88 | 49,884 |
| 2023-03-17 | $89.95 | $89.95 | $88.62 | $89.18 | $89.18 | 137,024 |
| 2023-03-16 | $89.11 | $91.99 | $88.36 | $91.04 | $91.04 | 61,211 |
| 2023-03-15 | $89.37 | $90.52 | $88.13 | $89.91 | $89.91 | 88,633 |
| 2023-03-14 | $90.45 | $91.59 | $90.23 | $90.87 | $90.87 | 74,376 |
| 2023-03-13 | $89.39 | $90.92 | $87.03 | $89.21 | $89.21 | 92,594 |
| 2023-03-10 | $90.58 | $90.81 | $89.31 | $90.43 | $90.43 | 89,210 |
| 2023-03-09 | $91.69 | $92.14 | $90.58 | $91.00 | $91.00 | 53,597 |
| 2023-03-08 | $91.91 | $92.06 | $91.14 | $91.75 | $91.75 | 33,088 |
| 2023-03-07 | $92.52 | $92.90 | $91.39 | $91.72 | $91.72 | 57,450 |
| 2023-03-06 | $91.56 | $92.93 | $91.22 | $92.70 | $92.70 | 52,095 |
| 2023-03-03 | $90.57 | $91.71 | $89.38 | $91.21 | $91.21 | 39,817 |
| 2023-03-02 | $90.10 | $91.82 | $89.54 | $90.40 | $90.40 | 74,157 |
| 2023-03-01 | $90.14 | $92.05 | $89.74 | $90.75 | $90.75 | 116,320 |
| 2023-02-28 | $93.76 | $94.15 | $93.19 | $93.87 | $93.87 | 58,236 |
| 2023-02-27 | $94.96 | $94.99 | $93.42 | $93.54 | $93.28 | 23,259 |
| 2023-02-24 | $94.44 | $94.97 | $93.60 | $94.22 | $94.22 | 31,377 |
| 2023-02-23 | $94.74 | $95.03 | $93.46 | $94.83 | $94.83 | 39,765 |
| 2023-02-22 | $94.16 | $95.01 | $93.75 | $94.13 | $94.13 | 28,634 |
| 2023-02-21 | $93.90 | $94.52 | $93.08 | $94.05 | $94.05 | 45,185 |
| 2023-02-17 | $95.62 | $95.68 | $94.18 | $94.73 | $94.73 | 43,322 |
| 2023-02-16 | $94.97 | $95.79 | $94.41 | $95.24 | $95.24 | 27,231 |
| 2023-02-15 | $93.97 | $95.83 | $93.07 | $95.28 | $95.28 | 34,583 |
| 2023-02-14 | $95.40 | $96.24 | $94.69 | $94.70 | $94.70 | 32,139 |
| 2023-02-13 | $94.94 | $95.85 | $94.94 | $95.34 | $95.34 | 28,597 |
| 2023-02-10 | $94.53 | $95.20 | $94.10 | $94.92 | $94.92 | 19,077 |
| 2023-02-09 | $95.92 | $96.14 | $94.30 | $94.66 | $94.66 | 29,115 |
| 2023-02-08 | $96.12 | $96.41 | $95.24 | $95.64 | $95.64 | 38,111 |
| 2023-02-07 | $95.43 | $97.02 | $95.08 | $96.69 | $96.69 | 33,473 |
| 2023-02-06 | $96.43 | $96.43 | $95.53 | $95.87 | $95.87 | 26,703 |
| 2023-02-03 | $95.56 | $96.60 | $95.06 | $96.44 | $96.44 | 45,094 |
| 2023-02-02 | $95.57 | $96.96 | $95.45 | $96.15 | $96.15 | 48,884 |
| 2023-02-01 | $94.95 | $96.72 | $94.95 | $95.72 | $95.72 | 35,217 |
| 2023-01-31 | $94.98 | $95.59 | $94.60 | $95.49 | $95.49 | 55,819 |
| 2023-01-30 | $93.78 | $95.03 | $93.78 | $94.35 | $94.35 | 33,711 |
| 2023-01-27 | $94.74 | $95.03 | $94.05 | $94.06 | $94.06 | 24,064 |
| 2023-01-26 | $94.87 | $94.87 | $94.05 | $94.87 | $94.87 | 28,886 |
| 2023-01-25 | $93.08 | $94.35 | $93.08 | $94.23 | $94.23 | 29,820 |
| 2023-01-24 | $93.20 | $94.10 | $92.66 | $93.73 | $93.73 | 32,742 |
| 2023-01-23 | $92.21 | $93.41 | $91.99 | $92.82 | $92.82 | 40,222 |
| 2023-01-20 | $91.67 | $91.98 | $91.25 | $91.98 | $91.98 | 48,061 |
| 2023-01-19 | $91.07 | $92.16 | $90.33 | $91.09 | $91.09 | 40,349 |
| 2023-01-18 | $93.53 | $93.91 | $91.71 | $91.86 | $91.86 | 24,162 |
| 2023-01-17 | $94.07 | $94.34 | $93.07 | $93.18 | $93.18 | 34,886 |
| 2023-01-13 | $92.66 | $94.21 | $92.66 | $93.88 | $93.88 | 26,008 |
| 2023-01-12 | $93.07 | $93.71 | $93.01 | $93.13 | $93.13 | 36,869 |
| 2023-01-11 | $92.66 | $93.67 | $92.41 | $92.81 | $92.81 | 57,429 |
| 2023-01-10 | $90.73 | $93.07 | $90.73 | $92.89 | $92.89 | 38,768 |
| 2023-01-09 | $91.22 | $91.22 | $90.70 | $91.05 | $91.05 | 30,564 |
| 2023-01-06 | $89.87 | $91.06 | $89.87 | $91.06 | $91.06 | 29,652 |
| 2023-01-05 | $90.80 | $90.80 | $88.97 | $89.18 | $89.18 | 52,027 |
| 2023-01-04 | $90.83 | $91.64 | $90.28 | $90.82 | $90.82 | 40,046 |
| 2023-01-03 | $91.47 | $91.63 | $89.46 | $89.94 | $89.94 | 54,046 |
| 2022-12-30 | $90.83 | $91.36 | $90.53 | $90.75 | $90.75 | 32,784 |
| 2022-12-29 | $89.36 | $91.40 | $89.16 | $91.20 | $91.20 | 47,458 |
| 2022-12-28 | $89.58 | $90.13 | $88.91 | $89.02 | $89.02 | 36,140 |
| 2022-12-27 | $90.01 | $90.01 | $89.07 | $89.73 | $89.73 | 31,135 |
| 2022-12-23 | $89.48 | $90.30 | $89.31 | $89.60 | $89.60 | 43,879 |
| 2022-12-22 | $90.66 | $90.66 | $88.91 | $89.71 | $89.71 | 47,435 |
| 2022-12-21 | $91.76 | $91.76 | $90.99 | $91.17 | $91.17 | 53,110 |
| 2022-12-20 | $90.29 | $91.83 | $90.29 | $91.14 | $91.14 | 85,278 |
| 2022-12-19 | $91.29 | $92.16 | $90.39 | $90.58 | $90.58 | 77,838 |
| 2022-12-16 | $93.04 | $94.11 | $91.40 | $92.06 | $92.06 | 138,869 |
| 2022-12-15 | $93.19 | $94.25 | $92.88 | $93.93 | $93.93 | 104,867 |
| 2022-12-14 | $94.61 | $95.27 | $93.27 | $94.26 | $94.26 | 105,080 |
| 2022-12-13 | $96.86 | $97.03 | $94.33 | $94.39 | $94.39 | 116,142 |
| 2022-12-12 | $93.38 | $94.62 | $92.15 | $94.27 | $94.27 | 66,670 |
| 2022-12-09 | $93.17 | $94.25 | $92.35 | $93.18 | $93.18 | 37,181 |
| 2022-12-08 | $94.21 | $95.05 | $93.28 | $93.67 | $93.67 | 45,272 |
| 2022-12-07 | $95.91 | $95.91 | $94.20 | $94.71 | $94.71 | 42,380 |
| 2022-12-06 | $97.01 | $97.10 | $94.67 | $95.43 | $95.43 | 65,141 |
| 2022-12-05 | $98.46 | $98.46 | $96.00 | $97.25 | $97.25 | 63,439 |
| 2022-12-02 | $98.35 | $99.24 | $97.18 | $98.85 | $98.85 | 45,180 |
| 2022-12-01 | $99.34 | $99.37 | $97.92 | $98.94 | $98.94 | 41,192 |
| 2022-11-30 | $97.90 | $99.49 | $96.58 | $98.54 | $98.54 | 71,243 |
| 2022-11-29 | $97.13 | $98.31 | $97.13 | $98.12 | $97.86 | 30,098 |
| 2022-11-28 | $97.88 | $98.67 | $96.65 | $97.31 | $97.05 | 45,323 |
| 2022-11-25 | $98.73 | $99.40 | $98.57 | $98.67 | $98.41 | 25,307 |
| 2022-11-23 | $99.33 | $99.33 | $98.03 | $98.99 | $98.73 | 33,311 |
| 2022-11-22 | $98.98 | $99.33 | $98.32 | $99.03 | $98.77 | 40,435 |
| 2022-11-21 | $98.45 | $99.11 | $97.91 | $98.59 | $98.33 | 58,038 |
| 2022-11-18 | $98.90 | $99.21 | $97.60 | $98.08 | $97.82 | 43,327 |
| 2022-11-17 | $98.04 | $98.98 | $96.60 | $97.33 | $97.07 | 38,698 |
| 2022-11-16 | $97.81 | $98.49 | $97.10 | $97.88 | $97.62 | 49,153 |
| 2022-11-15 | $97.25 | $98.17 | $96.71 | $97.66 | $97.40 | 75,858 |
| 2022-11-14 | $95.49 | $96.91 | $95.00 | $95.99 | $95.74 | 42,113 |
| 2022-11-11 | $96.27 | $97.17 | $95.68 | $95.84 | $95.59 | 55,818 |
| 2022-11-10 | $94.00 | $96.07 | $93.85 | $96.05 | $95.80 | 80,349 |
| 2022-11-09 | $90.00 | $93.71 | $89.06 | $93.09 | $92.85 | 84,672 |
| 2022-11-08 | $89.99 | $91.79 | $88.19 | $89.83 | $89.59 | 58,268 |
| 2022-11-07 | $89.31 | $89.75 | $87.97 | $89.57 | $89.33 | 35,427 |
| 2022-11-04 | $88.52 | $88.91 | $87.33 | $88.59 | $88.36 | 25,580 |
| 2022-11-03 | $87.08 | $88.39 | $86.20 | $87.42 | $87.19 | 31,537 |
| 2022-11-02 | $88.67 | $89.92 | $87.55 | $88.15 | $87.92 | 34,700 |
| 2022-11-01 | $89.23 | $89.58 | $88.74 | $89.06 | $88.83 | 42,439 |
| 2022-10-31 | $89.42 | $89.99 | $89.00 | $89.09 | $88.86 | 53,302 |
| 2022-10-28 | $88.13 | $90.35 | $87.95 | $89.79 | $89.55 | 46,277 |
| 2022-10-27 | $87.71 | $89.17 | $87.39 | $87.58 | $87.35 | 35,758 |
| 2022-10-26 | $89.08 | $89.08 | $87.14 | $87.17 | $86.94 | 38,848 |
| 2022-10-25 | $86.99 | $89.57 | $86.99 | $88.63 | $88.40 | 39,559 |
| 2022-10-24 | $85.00 | $87.19 | $84.99 | $87.17 | $86.94 | 46,985 |
| 2022-10-21 | $83.34 | $85.00 | $82.76 | $84.95 | $84.73 | 36,723 |
| 2022-10-20 | $84.02 | $84.02 | $82.35 | $82.99 | $82.77 | 50,199 |
| 2022-10-19 | $84.64 | $84.64 | $82.68 | $83.71 | $83.49 | 41,210 |
| 2022-10-18 | $83.78 | $84.99 | $83.78 | $84.70 | $84.48 | 49,251 |
| 2022-10-17 | $83.88 | $84.16 | $82.75 | $83.23 | $83.01 | 78,451 |
| 2022-10-14 | $84.10 | $84.25 | $82.70 | $82.83 | $82.61 | 30,322 |
| 2022-10-13 | $80.89 | $83.71 | $80.89 | $83.34 | $83.12 | 50,935 |
| 2022-10-12 | $82.07 | $82.57 | $81.40 | $82.28 | $82.06 | 43,464 |
| 2022-10-11 | $80.09 | $82.39 | $80.09 | $81.97 | $81.75 | 60,565 |
| 2022-10-10 | $80.39 | $80.98 | $79.44 | $80.53 | $80.32 | 43,033 |
| 2022-10-07 | $81.06 | $81.26 | $79.78 | $80.08 | $79.87 | 68,751 |
| 2022-10-06 | $81.16 | $81.70 | $81.00 | $81.43 | $81.22 | 38,763 |
| 2022-10-05 | $81.81 | $81.97 | $81.01 | $81.79 | $81.57 | 35,881 |
| 2022-10-04 | $80.74 | $82.73 | $80.74 | $82.68 | $82.46 | 60,558 |
| 2022-10-03 | $79.80 | $80.53 | $79.40 | $79.94 | $79.73 | 40,865 |
| 2022-09-30 | $79.55 | $80.79 | $79.14 | $79.19 | $79.19 | 60,263 |
| 2022-09-29 | $79.84 | $80.33 | $78.51 | $79.50 | $79.50 | 69,773 |
| 2022-09-28 | $78.83 | $81.10 | $78.83 | $80.49 | $80.49 | 51,916 |
| 2022-09-27 | $79.04 | $79.94 | $78.41 | $78.44 | $78.44 | 50,742 |
| 2022-09-26 | $79.35 | $79.96 | $78.80 | $79.09 | $79.09 | 64,691 |
| 2022-09-23 | $79.65 | $80.27 | $79.10 | $79.84 | $79.84 | 86,699 |
| 2022-09-22 | $80.95 | $80.98 | $80.30 | $80.41 | $80.41 | 51,834 |
| 2022-09-21 | $81.75 | $82.32 | $80.76 | $80.78 | $80.78 | 46,517 |
| 2022-09-20 | $81.49 | $81.49 | $80.51 | $81.18 | $81.18 | 59,815 |
| 2022-09-19 | $80.57 | $82.17 | $80.54 | $82.08 | $82.08 | 55,672 |
| 2022-09-16 | $79.79 | $81.13 | $79.43 | $80.96 | $80.96 | 236,246 |
| 2022-09-15 | $79.54 | $80.55 | $79.37 | $80.09 | $80.09 | 59,807 |
| 2022-09-14 | $80.08 | $80.50 | $79.18 | $79.71 | $79.71 | 63,892 |
| 2022-09-13 | $81.83 | $82.01 | $80.26 | $80.32 | $80.32 | 96,304 |
| 2022-09-12 | $82.04 | $84.00 | $82.04 | $83.31 | $83.31 | 80,240 |
| 2022-09-09 | $82.13 | $82.30 | $81.45 | $81.90 | $81.90 | 48,547 |
| 2022-09-08 | $82.16 | $82.21 | $81.32 | $81.62 | $81.62 | 55,396 |
| 2022-09-07 | $82.39 | $83.04 | $81.92 | $82.68 | $82.68 | 48,172 |
| 2022-09-06 | $83.07 | $83.29 | $82.14 | $82.32 | $82.32 | 66,452 |
| 2022-09-02 | $84.14 | $84.77 | $83.13 | $83.37 | $83.37 | 68,597 |
| 2022-09-01 | $84.00 | $84.29 | $83.01 | $83.81 | $83.81 | 63,121 |
| 2022-08-31 | $84.00 | $85.29 | $83.94 | $84.24 | $84.24 | 71,611 |
| 2022-08-30 | $84.49 | $84.53 | $83.49 | $84.03 | $83.79 | 80,525 |
| 2022-08-29 | $85.24 | $85.24 | $84.20 | $84.73 | $84.49 | 97,315 |
| 2022-08-26 | $86.18 | $86.18 | $85.05 | $85.61 | $85.37 | 65,257 |
| 2022-08-25 | $84.69 | $86.07 | $84.69 | $85.70 | $85.46 | 36,101 |
| 2022-08-24 | $85.80 | $86.28 | $85.02 | $85.08 | $84.84 | 43,105 |
| 2022-08-23 | $86.53 | $86.53 | $85.58 | $86.10 | $85.86 | 50,392 |
| 2022-08-22 | $87.67 | $87.78 | $86.72 | $86.89 | $86.64 | 41,505 |
| 2022-08-19 | $89.67 | $89.67 | $87.99 | $88.52 | $88.27 | 45,615 |
| 2022-08-18 | $89.75 | $90.09 | $89.42 | $89.83 | $89.57 | 36,984 |
| 2022-08-17 | $90.06 | $90.28 | $89.31 | $89.62 | $89.37 | 48,884 |
| 2022-08-16 | $91.15 | $91.39 | $90.26 | $90.92 | $90.66 | 55,177 |
| 2022-08-15 | $91.01 | $91.40 | $89.80 | $91.39 | $91.13 | 47,662 |
| 2022-08-12 | $90.26 | $91.26 | $90.00 | $91.13 | $90.87 | 44,285 |
| 2022-08-11 | $90.07 | $90.97 | $89.46 | $90.41 | $90.15 | 63,548 |
| 2022-08-10 | $93.56 | $93.56 | $89.83 | $89.96 | $89.70 | 84,680 |
| 2022-08-09 | $91.37 | $93.24 | $88.99 | $93.02 | $92.76 | 75,439 |
| 2022-08-08 | $93.71 | $94.17 | $93.32 | $93.33 | $93.06 | 41,332 |
| 2022-08-05 | $93.01 | $93.46 | $91.99 | $93.24 | $92.98 | 42,374 |
| 2022-08-04 | $94.59 | $94.59 | $92.45 | $93.75 | $93.48 | 45,277 |
| 2022-08-03 | $93.53 | $94.89 | $92.77 | $94.10 | $93.83 | 50,533 |
| 2022-08-02 | $94.84 | $94.84 | $92.98 | $93.17 | $92.91 | 37,806 |
| 2022-08-01 | $94.99 | $95.55 | $94.27 | $95.50 | $95.23 | 45,335 |
| 2022-07-29 | $95.86 | $96.02 | $94.75 | $95.09 | $94.82 | 37,618 |
| 2022-07-28 | $94.24 | $96.51 | $93.98 | $95.89 | $95.62 | 70,100 |
| 2022-07-27 | $92.38 | $93.90 | $92.10 | $93.82 | $93.55 | 82,229 |
| 2022-07-26 | $92.78 | $93.47 | $92.34 | $92.49 | $92.23 | 58,817 |
| 2022-07-25 | $94.08 | $94.94 | $92.65 | $92.78 | $92.52 | 61,471 |
| 2022-07-22 | $93.71 | $94.41 | $93.20 | $94.00 | $93.73 | 47,299 |
| 2022-07-21 | $92.37 | $93.67 | $92.11 | $93.64 | $93.37 | 53,464 |
| 2022-07-20 | $92.07 | $93.00 | $91.40 | $92.94 | $92.68 | 74,800 |
| 2022-07-19 | $90.69 | $92.48 | $90.69 | $92.37 | $92.11 | 65,812 |
| 2022-07-18 | $90.77 | $91.85 | $90.09 | $90.28 | $90.02 | 50,328 |
| 2022-07-15 | $89.83 | $90.73 | $88.77 | $90.30 | $90.04 | 55,968 |
| 2022-07-14 | $88.00 | $88.90 | $87.60 | $88.65 | $88.40 | 58,152 |
| 2022-07-13 | $87.65 | $89.53 | $87.65 | $89.48 | $89.23 | 65,618 |
| 2022-07-12 | $86.72 | $88.40 | $86.72 | $88.07 | $87.82 | 127,243 |
| 2022-07-11 | $85.66 | $87.00 | $85.66 | $86.92 | $86.67 | 66,282 |
| 2022-07-08 | $85.51 | $86.81 | $85.20 | $86.10 | $85.86 | 78,060 |
| 2022-07-07 | $85.80 | $86.56 | $85.50 | $85.68 | $85.44 | 74,849 |
| 2022-07-06 | $86.25 | $87.18 | $85.28 | $85.75 | $85.51 | 78,376 |
| 2022-07-05 | $85.57 | $86.23 | $83.95 | $86.23 | $85.99 | 95,022 |
| 2022-07-01 | $85.00 | $86.54 | $85.00 | $86.25 | $86.25 | 90,181 |
| 2022-06-30 | $84.76 | $85.75 | $84.56 | $85.25 | $85.25 | 74,499 |
| 2022-06-29 | $84.59 | $85.86 | $84.34 | $85.53 | $85.53 | 87,800 |
| 2022-06-28 | $85.97 | $86.45 | $84.83 | $84.90 | $84.90 | 67,076 |
| 2022-06-27 | $86.51 | $86.51 | $84.92 | $85.27 | $85.27 | 88,863 |
| 2022-06-24 | $82.60 | $86.38 | $82.60 | $86.16 | $86.16 | 456,191 |
| 2022-06-23 | $80.32 | $82.70 | $80.32 | $82.40 | $82.40 | 114,740 |
| 2022-06-22 | $77.97 | $80.81 | $77.90 | $80.46 | $80.46 | 170,969 |
| 2022-06-21 | $77.71 | $79.18 | $76.67 | $78.70 | $78.70 | 168,849 |
| 2022-06-17 | $73.84 | $77.78 | $73.84 | $76.72 | $76.72 | 303,241 |
| 2022-06-16 | $77.14 | $77.42 | $72.94 | $73.46 | $73.46 | 222,074 |
| 2022-06-15 | $79.18 | $79.68 | $77.39 | $77.77 | $77.77 | 151,555 |
| 2022-06-14 | $78.20 | $79.20 | $77.91 | $78.45 | $78.45 | 82,544 |
| 2022-06-13 | $79.76 | $80.24 | $78.04 | $78.38 | $78.38 | 103,286 |
| 2022-06-10 | $82.63 | $82.74 | $81.28 | $81.32 | $81.32 | 69,298 |
| 2022-06-09 | $84.90 | $85.20 | $83.34 | $83.36 | $83.36 | 75,400 |
| 2022-06-08 | $86.06 | $86.32 | $84.26 | $85.14 | $85.14 | 95,706 |
| 2022-06-07 | $84.43 | $86.70 | $83.88 | $86.61 | $86.61 | 122,742 |
| 2022-06-06 | $83.85 | $85.06 | $83.40 | $84.79 | $84.79 | 97,136 |
| 2022-06-03 | $84.67 | $85.07 | $83.27 | $83.72 | $83.72 | 68,911 |
| 2022-06-02 | $84.44 | $85.13 | $83.94 | $85.13 | $85.13 | 63,645 |
| 2022-06-01 | $85.01 | $85.01 | $83.29 | $84.64 | $84.64 | 79,033 |
| 2022-05-31 | $84.58 | $85.17 | $84.05 | $84.69 | $84.69 | 103,538 |
| 2022-05-27 | $84.42 | $84.98 | $84.02 | $84.77 | $84.53 | 78,203 |
| 2022-05-26 | $84.54 | $84.87 | $83.76 | $83.84 | $83.60 | 104,513 |
| 2022-05-25 | $83.76 | $84.51 | $83.58 | $83.81 | $83.57 | 86,208 |
| 2022-05-24 | $83.58 | $83.94 | $82.13 | $83.63 | $83.39 | 79,219 |
| 2022-05-23 | $83.10 | $84.11 | $82.98 | $83.41 | $83.17 | 123,804 |
| 2022-05-20 | $81.84 | $83.01 | $81.32 | $82.28 | $82.05 | 92,315 |
| 2022-05-19 | $81.33 | $82.15 | $80.66 | $81.22 | $80.99 | 110,387 |
| 2022-05-18 | $82.96 | $83.49 | $81.44 | $81.70 | $81.47 | 87,845 |
| 2022-05-17 | $83.02 | $84.00 | $83.02 | $83.58 | $83.34 | 97,666 |
| 2022-05-16 | $81.50 | $82.85 | $80.55 | $82.62 | $82.39 | 74,290 |
| 2022-05-13 | $80.92 | $81.93 | $80.75 | $81.30 | $81.07 | 100,988 |
| 2022-05-12 | $80.84 | $81.29 | $78.61 | $80.27 | $80.04 | 141,057 |
| 2022-05-11 | $80.86 | $81.70 | $80.36 | $80.94 | $80.71 | 64,368 |
| 2022-05-10 | $82.27 | $82.92 | $79.61 | $80.55 | $80.32 | 107,034 |
| 2022-05-09 | $81.21 | $82.16 | $80.68 | $80.80 | $80.57 | 75,257 |
| 2022-05-06 | $81.63 | $81.92 | $80.57 | $81.92 | $81.69 | 84,218 |
| 2022-05-05 | $82.54 | $82.83 | $81.02 | $81.93 | $81.70 | 75,893 |
| 2022-05-04 | $82.39 | $83.47 | $82.19 | $83.30 | $83.06 | 85,361 |
| 2022-05-03 | $80.74 | $82.81 | $80.50 | $82.04 | $81.81 | 86,126 |
| 2022-05-02 | $81.73 | $82.28 | $80.01 | $80.68 | $80.45 | 94,318 |
| 2022-04-29 | $83.40 | $83.98 | $81.61 | $82.07 | $81.84 | 118,680 |
| 2022-04-28 | $82.34 | $84.37 | $81.71 | $83.91 | $83.67 | 96,343 |
| 2022-04-27 | $82.53 | $83.39 | $81.81 | $81.89 | $81.66 | 83,250 |
| 2022-04-26 | $83.79 | $84.57 | $82.95 | $82.95 | $82.72 | 86,919 |
| 2022-04-25 | $84.01 | $84.75 | $82.72 | $84.46 | $84.22 | 62,742 |
| 2022-04-22 | $84.44 | $85.05 | $83.84 | $84.24 | $84.00 | 58,529 |
| 2022-04-21 | $86.45 | $86.45 | $84.83 | $84.83 | $84.59 | 60,475 |
| 2022-04-20 | $86.67 | $87.52 | $85.67 | $86.29 | $86.05 | 53,952 |
| 2022-04-19 | $85.10 | $86.31 | $85.10 | $86.10 | $85.86 | 43,867 |
| 2022-04-18 | $84.99 | $85.69 | $84.84 | $85.08 | $84.84 | 31,862 |
| 2022-04-14 | $85.50 | $86.09 | $84.81 | $85.11 | $84.87 | 47,079 |
| 2022-04-13 | $84.47 | $85.47 | $84.16 | $85.45 | $85.21 | 46,677 |
| 2022-04-12 | $84.50 | $85.35 | $84.06 | $84.31 | $84.07 | 76,983 |
| 2022-04-11 | $84.60 | $85.05 | $83.87 | $84.23 | $83.99 | 88,363 |
| 2022-04-08 | $84.87 | $85.30 | $84.29 | $84.64 | $84.40 | 99,424 |
| 2022-04-07 | $85.15 | $85.18 | $84.47 | $85.10 | $84.86 | 60,242 |
| 2022-04-06 | $84.59 | $85.52 | $84.20 | $85.16 | $84.92 | 52,557 |
| 2022-04-05 | $85.73 | $86.54 | $84.96 | $85.05 | $84.81 | 64,534 |
| 2022-04-04 | $86.25 | $86.25 | $85.16 | $85.58 | $85.34 | 56,644 |
| 2022-04-01 | $85.49 | $86.20 | $84.61 | $86.10 | $85.86 | 72,495 |
| 2022-03-31 | $86.02 | $86.08 | $84.94 | $84.99 | $84.75 | 78,496 |
| 2022-03-30 | $87.50 | $87.50 | $85.81 | $85.97 | $85.73 | 41,877 |
| 2022-03-29 | $86.15 | $88.31 | $86.15 | $87.69 | $87.44 | 73,670 |
| 2022-03-28 | $85.26 | $85.49 | $84.56 | $85.45 | $85.21 | 50,581 |
| 2022-03-25 | $84.96 | $85.50 | $84.96 | $85.50 | $85.26 | 68,352 |
| 2022-03-24 | $84.99 | $85.19 | $84.46 | $84.85 | $84.61 | 67,072 |
| 2022-03-23 | $84.83 | $85.13 | $83.79 | $84.72 | $84.48 | 91,309 |
| 2022-03-22 | $85.91 | $85.91 | $84.70 | $85.18 | $84.94 | 155,580 |
| 2022-03-21 | $85.33 | $85.59 | $84.36 | $85.08 | $84.84 | 156,911 |
| 2022-03-18 | $85.45 | $85.79 | $84.06 | $85.52 | $85.28 | 243,689 |
| 2022-03-17 | $85.03 | $85.64 | $84.70 | $85.11 | $84.87 | 144,705 |
| 2022-03-16 | $85.60 | $86.09 | $84.53 | $85.44 | $85.20 | 170,505 |
| 2022-03-15 | $85.94 | $86.55 | $84.69 | $84.88 | $84.64 | 67,728 |
| 2022-03-14 | $83.99 | $85.32 | $83.93 | $85.32 | $85.08 | 108,858 |
| 2022-03-11 | $84.28 | $85.11 | $83.70 | $84.37 | $84.13 | 91,503 |
| 2022-03-10 | $81.48 | $83.84 | $81.48 | $83.64 | $83.40 | 92,987 |
| 2022-03-09 | $82.83 | $83.99 | $82.26 | $82.35 | $82.12 | 104,628 |
| 2022-03-08 | $81.54 | $83.71 | $81.24 | $81.61 | $81.38 | 128,640 |
| 2022-03-07 | $82.37 | $82.75 | $80.25 | $81.55 | $81.32 | 124,555 |
| 2022-03-04 | $82.63 | $82.88 | $81.63 | $82.70 | $82.47 | 71,042 |
| 2022-03-03 | $84.32 | $84.38 | $82.52 | $83.41 | $83.17 | 71,399 |
| 2022-03-02 | $82.01 | $84.41 | $81.58 | $84.02 | $83.78 | 101,193 |
| 2022-03-01 | $80.50 | $82.78 | $80.07 | $81.44 | $81.21 | 152,963 |
| 2022-02-28 | $80.29 | $80.95 | $79.42 | $80.55 | $80.32 | 106,421 |
| 2022-02-25 | $79.77 | $81.89 | $79.77 | $81.43 | $80.96 | 68,243 |
| 2022-02-24 | $79.02 | $79.95 | $78.50 | $79.55 | $79.09 | 83,765 |
| 2022-02-23 | $81.51 | $81.61 | $80.15 | $80.22 | $79.76 | 70,286 |
| 2022-02-22 | $81.76 | $82.50 | $80.39 | $81.05 | $80.58 | 81,690 |
| 2022-02-18 | $80.21 | $82.17 | $79.79 | $81.84 | $81.37 | 71,988 |
| 2022-02-17 | $81.06 | $81.06 | $79.75 | $80.29 | $79.83 | 81,589 |
| 2022-02-16 | $80.89 | $81.73 | $80.74 | $81.64 | $81.17 | 79,793 |
| 2022-02-15 | $80.10 | $81.34 | $79.61 | $81.00 | $80.53 | 90,234 |
| 2022-02-14 | $79.96 | $80.49 | $79.51 | $79.57 | $79.11 | 103,050 |
| 2022-02-11 | $81.34 | $81.46 | $80.04 | $80.23 | $79.77 | 122,065 |
| 2022-02-10 | $81.01 | $81.50 | $80.65 | $81.20 | $80.73 | 182,190 |
| 2022-02-09 | $83.61 | $83.82 | $81.10 | $81.41 | $80.94 | 101,487 |
| 2022-02-08 | $83.37 | $83.98 | $82.56 | $83.00 | $82.52 | 122,430 |
| 2022-02-07 | $84.03 | $84.19 | $83.28 | $83.67 | $83.19 | 87,460 |
| 2022-02-04 | $85.07 | $85.07 | $83.41 | $84.44 | $83.95 | 73,241 |
| 2022-02-03 | $85.72 | $86.00 | $84.77 | $85.28 | $84.79 | 83,335 |
| 2022-02-02 | $86.83 | $86.83 | $85.64 | $86.34 | $85.84 | 64,058 |
| 2022-02-01 | $88.28 | $88.89 | $86.89 | $87.47 | $86.96 | 82,700 |
| 2022-01-31 | $87.37 | $88.55 | $87.28 | $88.53 | $88.02 | 54,378 |
| 2022-01-28 | $87.22 | $88.09 | $86.34 | $88.02 | $87.51 | 65,174 |
| 2022-01-27 | $87.99 | $88.56 | $86.77 | $87.19 | $86.69 | 57,670 |
| 2022-01-26 | $89.07 | $90.12 | $86.52 | $87.33 | $86.82 | 77,270 |
| 2022-01-25 | $87.11 | $89.73 | $86.55 | $88.39 | $87.88 | 65,365 |
| 2022-01-24 | $86.95 | $88.24 | $86.28 | $87.90 | $87.39 | 107,037 |
| 2022-01-21 | $87.86 | $89.47 | $86.18 | $87.76 | $87.25 | 102,684 |
| 2022-01-20 | $89.70 | $90.81 | $87.97 | $88.02 | $87.51 | 62,931 |
| 2022-01-19 | $91.26 | $91.37 | $89.37 | $89.45 | $88.93 | 63,117 |
| 2022-01-18 | $91.80 | $92.31 | $91.01 | $91.12 | $90.59 | 56,901 |
| 2022-01-14 | $92.02 | $93.17 | $91.30 | $92.28 | $91.75 | 68,772 |
| 2022-01-13 | $93.00 | $94.10 | $91.69 | $92.79 | $92.25 | 89,258 |
| 2022-01-12 | $94.34 | $95.43 | $94.06 | $94.67 | $94.12 | 66,183 |
| 2022-01-11 | $95.41 | $95.41 | $94.63 | $94.80 | $94.25 | 53,119 |
| 2022-01-10 | $96.44 | $97.15 | $95.44 | $95.82 | $95.27 | 29,193 |
| 2022-01-07 | $96.16 | $97.06 | $95.81 | $96.75 | $96.19 | 56,281 |
| 2022-01-06 | $95.84 | $96.75 | $95.54 | $96.36 | $95.80 | 36,157 |
| 2022-01-05 | $97.83 | $97.83 | $95.45 | $95.78 | $95.23 | 48,804 |
| 2022-01-04 | $97.39 | $97.83 | $95.50 | $97.36 | $96.80 | 49,745 |
| 2022-01-03 | $97.79 | $98.67 | $97.11 | $97.27 | $96.71 | 35,732 |
| 2021-12-31 | $97.08 | $98.23 | $96.73 | $97.68 | $97.11 | 28,077 |
| 2021-12-30 | $97.48 | $97.95 | $96.70 | $97.12 | $96.56 | 33,810 |
| 2021-12-29 | $98.17 | $98.53 | $96.94 | $97.45 | $96.89 | 34,715 |
| 2021-12-28 | $97.34 | $98.62 | $97.34 | $98.01 | $97.44 | 36,759 |
| 2021-12-27 | $97.88 | $97.89 | $96.84 | $97.77 | $97.20 | 32,132 |
| 2021-12-23 | $97.75 | $98.74 | $96.86 | $97.60 | $97.04 | 30,787 |
| 2021-12-22 | $97.42 | $97.66 | $96.46 | $97.52 | $96.96 | 30,576 |
| 2021-12-21 | $95.78 | $97.33 | $95.44 | $97.02 | $96.46 | 60,025 |
| 2021-12-20 | $95.62 | $96.03 | $94.45 | $95.38 | $94.83 | 90,704 |
| 2021-12-17 | $96.95 | $98.42 | $96.31 | $96.44 | $95.88 | 181,548 |
| 2021-12-16 | $98.08 | $99.26 | $96.92 | $97.24 | $96.68 | 83,902 |
| 2021-12-15 | $98.10 | $99.24 | $96.33 | $97.97 | $97.40 | 103,256 |
| 2021-12-14 | $96.15 | $99.79 | $96.15 | $98.60 | $98.03 | 156,782 |
| 2021-12-13 | $96.01 | $96.74 | $94.75 | $95.88 | $95.33 | 77,405 |
| 2021-12-10 | $94.44 | $96.17 | $93.67 | $96.15 | $95.59 | 60,527 |
| 2021-12-09 | $93.63 | $94.69 | $92.64 | $93.81 | $93.27 | 106,861 |
| 2021-12-08 | $94.96 | $96.56 | $94.16 | $94.26 | $93.71 | 119,783 |
| 2021-12-07 | $94.33 | $95.39 | $94.14 | $94.77 | $94.22 | 142,478 |
| 2021-12-06 | $90.45 | $94.37 | $90.45 | $93.84 | $93.30 | 213,441 |
| 2021-12-03 | $89.82 | $90.20 | $89.00 | $89.53 | $89.01 | 88,136 |
| 2021-12-02 | $87.28 | $89.78 | $87.28 | $89.24 | $88.72 | 130,708 |
| 2021-12-01 | $87.28 | $89.09 | $86.84 | $86.84 | $86.34 | 97,987 |
| 2021-11-30 | $86.43 | $87.34 | $86.00 | $86.20 | $85.70 | 157,086 |
| 2021-11-29 | $88.70 | $88.70 | $85.68 | $87.28 | $86.53 | 99,601 |
| 2021-11-26 | $88.33 | $88.85 | $86.58 | $87.70 | $86.95 | 67,265 |
| 2021-11-24 | $88.56 | $89.70 | $88.30 | $89.63 | $88.86 | 85,902 |
| 2021-11-23 | $87.65 | $88.70 | $87.62 | $88.59 | $87.83 | 131,800 |
| 2021-11-22 | $88.38 | $88.87 | $87.50 | $87.52 | $86.77 | 97,868 |
| 2021-11-19 | $87.14 | $88.16 | $86.77 | $87.79 | $87.04 | 69,335 |
| 2021-11-18 | $87.04 | $87.70 | $86.73 | $87.36 | $86.61 | 66,410 |
| 2021-11-17 | $86.31 | $87.39 | $86.10 | $86.84 | $86.10 | 68,185 |
| 2021-11-16 | $87.27 | $87.62 | $86.08 | $86.94 | $86.20 | 73,707 |
| 2021-11-15 | $87.78 | $87.85 | $86.74 | $87.02 | $86.28 | 71,464 |
| 2021-11-12 | $86.12 | $87.76 | $85.50 | $87.44 | $86.69 | 61,113 |
| 2021-11-11 | $86.29 | $86.82 | $85.89 | $86.10 | $85.36 | 50,256 |
| 2021-11-10 | $85.68 | $86.39 | $85.32 | $86.06 | $85.32 | 61,207 |
| 2021-11-09 | $84.00 | $85.87 | $82.51 | $85.37 | $84.64 | 93,562 |
| 2021-11-08 | $86.44 | $87.38 | $86.11 | $87.01 | $86.27 | 61,771 |
| 2021-11-05 | $84.50 | $86.49 | $84.50 | $85.89 | $85.16 | 130,505 |
| 2021-11-04 | $83.80 | $84.01 | $82.85 | $83.99 | $83.27 | 33,674 |
| 2021-11-03 | $82.98 | $84.18 | $82.79 | $83.41 | $82.70 | 53,290 |
| 2021-11-02 | $84.31 | $84.35 | $82.58 | $83.21 | $82.50 | 55,077 |
| 2021-11-01 | $82.76 | $84.40 | $82.34 | $83.93 | $83.21 | 67,913 |
| 2021-10-29 | $82.88 | $83.26 | $82.37 | $82.63 | $81.92 | 56,431 |
| 2021-10-28 | $81.87 | $83.00 | $81.87 | $82.72 | $82.01 | 48,945 |
| 2021-10-27 | $83.51 | $83.51 | $81.37 | $81.88 | $81.18 | 44,636 |
| 2021-10-26 | $83.90 | $84.47 | $83.37 | $83.48 | $82.77 | 44,241 |
| 2021-10-25 | $84.10 | $84.41 | $83.26 | $83.89 | $83.17 | 47,650 |
| 2021-10-22 | $84.34 | $85.03 | $83.72 | $84.08 | $83.36 | 41,173 |
| 2021-10-21 | $84.43 | $84.76 | $83.45 | $84.37 | $83.65 | 49,592 |
| 2021-10-20 | $84.37 | $84.85 | $84.30 | $84.43 | $83.71 | 37,656 |
| 2021-10-19 | $83.71 | $84.45 | $83.58 | $84.14 | $83.42 | 32,394 |
| 2021-10-18 | $83.33 | $83.89 | $83.21 | $83.76 | $83.04 | 43,197 |
| 2021-10-15 | $85.93 | $85.93 | $83.19 | $83.19 | $82.48 | 71,670 |
| 2021-10-14 | $84.07 | $84.68 | $82.20 | $83.09 | $82.38 | 69,080 |
| 2021-10-13 | $83.56 | $83.89 | $83.15 | $83.74 | $83.02 | 35,650 |
| 2021-10-12 | $83.14 | $83.73 | $82.92 | $83.55 | $82.84 | 42,688 |
| 2021-10-11 | $83.07 | $83.49 | $82.81 | $82.84 | $82.13 | 35,593 |
| 2021-10-08 | $82.85 | $83.47 | $82.73 | $83.01 | $82.30 | 25,856 |
| 2021-10-07 | $82.77 | $83.33 | $82.61 | $82.85 | $82.14 | 51,506 |
| 2021-10-06 | $82.17 | $82.62 | $81.53 | $82.53 | $81.82 | 53,023 |
| 2021-10-05 | $82.95 | $83.49 | $82.65 | $82.95 | $82.24 | 46,434 |
| 2021-10-04 | $82.28 | $83.62 | $82.18 | $82.81 | $82.10 | 53,709 |
| 2021-10-01 | $79.83 | $82.26 | $79.74 | $81.97 | $81.27 | 80,321 |
| 2021-09-30 | $80.00 | $80.12 | $79.03 | $79.24 | $78.56 | 55,297 |
| 2021-09-29 | $79.83 | $79.96 | $79.39 | $79.73 | $79.05 | 40,134 |
| 2021-09-28 | $81.19 | $81.64 | $79.73 | $79.81 | $79.13 | 38,413 |
| 2021-09-27 | $79.81 | $81.27 | $79.76 | $80.98 | $80.29 | 43,499 |
| 2021-09-24 | $80.00 | $80.43 | $79.37 | $79.42 | $78.74 | 52,924 |
| 2021-09-23 | $79.22 | $80.34 | $79.01 | $80.00 | $79.32 | 46,179 |
| 2021-09-22 | $79.99 | $79.99 | $78.84 | $78.87 | $78.20 | 57,201 |
| 2021-09-21 | $79.25 | $79.67 | $78.52 | $79.37 | $78.69 | 79,202 |
| 2021-09-20 | $77.52 | $79.12 | $77.52 | $78.84 | $78.17 | 87,593 |
| 2021-09-17 | $79.15 | $79.15 | $78.14 | $78.36 | $77.69 | 210,988 |
| 2021-09-16 | $79.28 | $79.29 | $77.99 | $78.83 | $78.16 | 66,487 |
| 2021-09-15 | $79.63 | $80.19 | $78.98 | $78.98 | $78.30 | 84,409 |
| 2021-09-14 | $80.47 | $80.47 | $78.96 | $79.31 | $78.63 | 64,257 |
| 2021-09-13 | $80.28 | $80.59 | $78.82 | $79.76 | $79.08 | 53,566 |
| 2021-09-10 | $80.91 | $80.91 | $79.25 | $80.04 | $79.36 | 59,277 |
| 2021-09-09 | $81.00 | $81.41 | $80.34 | $80.48 | $79.79 | 79,606 |
| 2021-09-08 | $80.87 | $81.36 | $80.28 | $81.12 | $80.43 | 70,639 |
| 2021-09-07 | $81.38 | $81.49 | $80.25 | $80.83 | $80.14 | 56,103 |
| 2021-09-03 | $80.87 | $81.23 | $80.18 | $81.06 | $80.37 | 39,700 |
| 2021-09-02 | $81.46 | $81.63 | $80.46 | $80.87 | $80.18 | 41,462 |
| 2021-09-01 | $81.43 | $81.50 | $80.63 | $80.99 | $80.30 | 41,895 |
| 2021-08-31 | $79.86 | $81.50 | $79.80 | $80.88 | $80.19 | 72,626 |
| 2021-08-30 | $80.30 | $81.13 | $80.10 | $80.14 | $79.24 | 58,477 |
| 2021-08-27 | $78.35 | $80.48 | $78.35 | $80.26 | $79.36 | 64,206 |
| 2021-08-26 | $78.25 | $78.84 | $77.64 | $78.38 | $77.50 | 55,717 |
| 2021-08-25 | $78.25 | $78.94 | $77.91 | $78.51 | $77.63 | 42,418 |
| 2021-08-24 | $78.25 | $78.26 | $77.36 | $77.75 | $76.88 | 53,625 |
| 2021-08-23 | $78.00 | $78.79 | $77.74 | $78.25 | $77.37 | 50,509 |
| 2021-08-20 | $77.45 | $78.70 | $77.45 | $78.11 | $77.23 | 46,819 |
| 2021-08-19 | $78.28 | $78.39 | $77.09 | $77.57 | $76.70 | 52,819 |
| 2021-08-18 | $79.71 | $79.82 | $78.41 | $78.72 | $77.84 | 53,149 |
| 2021-08-17 | $78.20 | $79.80 | $78.02 | $79.79 | $78.89 | 73,022 |
| 2021-08-16 | $77.91 | $78.74 | $77.91 | $78.57 | $77.69 | 45,112 |
| 2021-08-13 | $77.72 | $78.42 | $77.72 | $78.24 | $77.36 | 34,039 |
| 2021-08-12 | $78.21 | $78.21 | $77.95 | $78.07 | $77.19 | 57,142 |
| 2021-08-11 | $76.13 | $78.00 | $76.13 | $77.94 | $77.06 | 30,766 |
| 2021-08-10 | $76.92 | $77.46 | $76.42 | $76.77 | $75.91 | 20,773 |
| 2021-08-09 | $77.50 | $78.14 | $76.29 | $76.92 | $76.06 | 40,116 |
| 2021-08-06 | $76.36 | $76.98 | $74.86 | $76.97 | $76.11 | 46,828 |
| 2021-08-05 | $75.40 | $75.71 | $74.55 | $75.48 | $74.63 | 59,338 |
| 2021-08-04 | $74.56 | $75.15 | $74.22 | $74.87 | $74.03 | 39,617 |
| 2021-08-03 | $75.30 | $75.50 | $74.57 | $75.27 | $74.42 | 30,583 |
| 2021-08-02 | $75.48 | $76.57 | $74.92 | $75.01 | $74.17 | 50,601 |
| 2021-07-30 | $75.50 | $75.78 | $75.01 | $75.30 | $74.45 | 47,823 |
| 2021-07-29 | $74.94 | $75.82 | $74.41 | $75.54 | $74.69 | 44,504 |
| 2021-07-28 | $74.10 | $74.90 | $73.17 | $74.37 | $73.53 | 38,589 |
| 2021-07-27 | $73.98 | $74.94 | $73.90 | $74.29 | $73.46 | 36,785 |
| 2021-07-26 | $73.42 | $74.13 | $72.96 | $74.13 | $73.30 | 42,286 |
| 2021-07-23 | $73.56 | $73.69 | $72.88 | $73.28 | $72.46 | 46,671 |
| 2021-07-22 | $73.88 | $73.88 | $72.70 | $73.24 | $72.42 | 46,956 |
| 2021-07-21 | $73.88 | $74.81 | $73.88 | $74.18 | $73.35 | 50,837 |
| 2021-07-20 | $73.33 | $74.49 | $73.33 | $73.57 | $72.74 | 79,582 |
| 2021-07-19 | $73.05 | $73.81 | $72.00 | $73.05 | $72.23 | 53,986 |
| 2021-07-16 | $75.32 | $75.89 | $73.63 | $73.80 | $72.97 | 54,982 |
| 2021-07-15 | $74.44 | $74.72 | $74.00 | $74.72 | $73.88 | 57,962 |
| 2021-07-14 | $74.02 | $74.56 | $73.53 | $74.48 | $73.64 | 60,968 |
| 2021-07-13 | $73.74 | $73.96 | $73.17 | $73.95 | $73.12 | 58,405 |
| 2021-07-12 | $74.08 | $74.08 | $73.31 | $74.05 | $73.22 | 48,850 |
| 2021-07-09 | $74.20 | $74.65 | $73.70 | $74.17 | $73.34 | 51,372 |
| 2021-07-08 | $73.78 | $74.21 | $72.67 | $73.24 | $72.42 | 96,817 |
| 2021-07-07 | $74.53 | $75.09 | $73.77 | $74.78 | $73.94 | 63,599 |
| 2021-07-06 | $75.20 | $75.99 | $73.81 | $74.51 | $73.67 | 51,610 |
| 2021-07-02 | $76.03 | $76.03 | $75.21 | $75.35 | $74.50 | 35,597 |
| 2021-07-01 | $75.56 | $76.14 | $75.00 | $76.04 | $75.19 | 54,215 |
| 2021-06-30 | $75.75 | $76.52 | $75.02 | $75.23 | $74.38 | 58,645 |
| 2021-06-29 | $76.58 | $76.58 | $75.42 | $75.97 | $75.12 | 43,517 |
| 2021-06-28 | $76.14 | $76.21 | $74.68 | $76.10 | $75.24 | 74,812 |
| 2021-06-25 | $76.64 | $77.51 | $76.28 | $76.44 | $75.58 | 176,779 |
| 2021-06-24 | $75.79 | $76.65 | $75.04 | $76.44 | $75.58 | 53,286 |
| 2021-06-23 | $75.68 | $76.07 | $75.06 | $75.81 | $74.96 | 64,582 |
| 2021-06-22 | $75.78 | $77.03 | $75.23 | $75.69 | $74.84 | 66,997 |
| 2021-06-21 | $74.80 | $76.20 | $74.49 | $76.04 | $75.19 | 89,349 |
| 2021-06-18 | $75.65 | $76.23 | $74.07 | $74.45 | $73.61 | 140,518 |
| 2021-06-17 | $77.02 | $77.45 | $75.09 | $76.41 | $75.55 | 91,842 |
| 2021-06-16 | $76.40 | $77.18 | $76.04 | $76.80 | $75.94 | 86,441 |
| 2021-06-15 | $76.88 | $77.22 | $76.35 | $76.73 | $75.87 | 57,045 |
| 2021-06-14 | $78.39 | $79.21 | $76.43 | $76.82 | $75.96 | 129,326 |
| 2021-06-11 | $74.40 | $77.67 | $73.90 | $77.67 | $76.80 | 139,902 |
| 2021-06-10 | $74.96 | $74.98 | $74.22 | $74.25 | $73.42 | 41,003 |
| 2021-06-09 | $75.70 | $75.70 | $74.37 | $74.89 | $74.05 | 65,442 |
| 2021-06-08 | $75.07 | $76.11 | $73.72 | $75.60 | $74.75 | 55,782 |
| 2021-06-07 | $74.89 | $75.34 | $74.24 | $74.90 | $74.06 | 69,453 |
| 2021-06-04 | $75.71 | $75.85 | $74.52 | $74.95 | $74.11 | 42,112 |
| 2021-06-03 | $75.59 | $75.79 | $74.66 | $75.69 | $74.84 | 37,231 |
| 2021-06-02 | $76.84 | $76.84 | $75.62 | $75.72 | $74.87 | 41,615 |
| 2021-06-01 | $75.88 | $76.38 | $75.20 | $76.25 | $75.39 | 41,178 |
| 2021-05-28 | $75.37 | $75.54 | $73.97 | $75.52 | $74.67 | 45,080 |
| 2021-05-27 | $75.28 | $75.71 | $74.42 | $74.78 | $73.94 | 95,719 |
| 2021-05-26 | $74.50 | $75.12 | $74.19 | $75.04 | $73.98 | 29,357 |
| 2021-05-25 | $75.55 | $76.98 | $74.20 | $74.29 | $73.24 | 69,001 |
| 2021-05-24 | $75.48 | $75.73 | $74.63 | $75.54 | $74.47 | 44,282 |
| 2021-05-21 | $76.25 | $76.25 | $74.21 | $75.25 | $74.19 | 58,891 |
| 2021-05-20 | $75.22 | $75.79 | $74.88 | $75.57 | $74.50 | 44,909 |
| 2021-05-19 | $74.53 | $75.20 | $73.97 | $75.20 | $74.14 | 50,637 |
| 2021-05-18 | $75.87 | $76.17 | $74.88 | $75.00 | $73.94 | 49,545 |
| 2021-05-17 | $77.04 | $77.53 | $75.48 | $76.26 | $75.18 | 64,535 |
| 2021-05-14 | $74.89 | $77.82 | $74.22 | $77.20 | $76.11 | 97,804 |
| 2021-05-13 | $73.44 | $75.00 | $73.44 | $74.47 | $73.42 | 86,730 |
| 2021-05-12 | $74.17 | $74.49 | $72.85 | $73.02 | $71.99 | 98,270 |
| 2021-05-11 | $74.61 | $75.78 | $73.22 | $74.24 | $73.19 | 77,491 |
| 2021-05-10 | $75.52 | $77.38 | $74.87 | $75.24 | $74.18 | 94,132 |
| 2021-05-07 | $75.47 | $75.58 | $74.84 | $74.99 | $73.93 | 62,282 |
| 2021-05-06 | $75.04 | $75.95 | $74.43 | $75.86 | $74.79 | 61,622 |
| 2021-05-05 | $74.01 | $74.85 | $73.82 | $74.69 | $73.63 | 49,437 |
| 2021-05-04 | $74.86 | $74.86 | $73.52 | $73.77 | $72.73 | 47,713 |
| 2021-05-03 | $74.50 | $75.50 | $74.30 | $74.92 | $73.86 | 57,320 |
| 2021-04-30 | $73.44 | $74.33 | $73.42 | $74.23 | $73.18 | 58,803 |
| 2021-04-29 | $74.41 | $74.41 | $73.50 | $73.80 | $72.76 | 112,343 |
| 2021-04-28 | $74.18 | $74.26 | $73.56 | $73.94 | $72.89 | 95,668 |
| 2021-04-27 | $74.66 | $74.96 | $73.40 | $73.79 | $72.75 | 108,104 |
| 2021-04-26 | $75.01 | $76.49 | $74.41 | $74.42 | $73.37 | 41,603 |
| 2021-04-23 | $73.95 | $75.38 | $73.95 | $75.01 | $73.95 | 56,875 |
| 2021-04-22 | $75.11 | $75.11 | $73.58 | $73.95 | $72.90 | 31,822 |
| 2021-04-21 | $73.69 | $75.03 | $73.65 | $74.61 | $73.56 | 31,037 |
| 2021-04-20 | $74.32 | $74.75 | $73.31 | $74.07 | $73.02 | 41,332 |
| 2021-04-19 | $75.22 | $75.22 | $73.68 | $74.50 | $73.45 | 37,353 |
| 2021-04-16 | $75.56 | $76.00 | $74.81 | $75.16 | $74.10 | 31,651 |
| 2021-04-15 | $75.15 | $75.16 | $74.00 | $74.82 | $73.76 | 42,847 |
| 2021-04-14 | $75.49 | $75.49 | $74.05 | $74.81 | $73.75 | 50,638 |
| 2021-04-13 | $75.66 | $76.47 | $75.10 | $75.27 | $74.21 | 51,478 |
| 2021-04-12 | $75.43 | $76.05 | $75.29 | $75.97 | $74.90 | 21,417 |
| 2021-04-09 | $75.16 | $75.92 | $74.87 | $75.69 | $74.62 | 34,798 |
| 2021-04-08 | $74.14 | $75.34 | $73.61 | $74.76 | $73.70 | 79,449 |
| 2021-04-07 | $73.85 | $74.73 | $72.60 | $73.63 | $72.59 | 63,430 |
| 2021-04-06 | $74.30 | $75.06 | $73.79 | $73.96 | $72.91 | 40,242 |
| 2021-04-05 | $73.91 | $74.67 | $73.66 | $74.63 | $73.57 | 32,449 |
| 2021-04-01 | $72.45 | $73.55 | $71.70 | $73.52 | $72.48 | 46,497 |
| 2021-03-31 | $74.22 | $74.33 | $72.74 | $72.74 | $71.71 | 67,880 |
| 2021-03-30 | $73.27 | $74.90 | $73.27 | $73.90 | $72.86 | 44,440 |
| 2021-03-29 | $74.06 | $74.54 | $73.25 | $73.34 | $72.30 | 40,703 |
| 2021-03-26 | $74.04 | $74.47 | $73.32 | $74.47 | $73.42 | 42,591 |
| 2021-03-25 | $71.35 | $73.78 | $71.35 | $73.57 | $72.53 | 59,984 |
| 2021-03-24 | $73.21 | $74.11 | $71.98 | $72.00 | $70.98 | 45,540 |
| 2021-03-23 | $73.22 | $73.42 | $72.17 | $72.60 | $71.57 | 57,535 |
| 2021-03-22 | $73.77 | $74.73 | $73.00 | $74.28 | $73.23 | 55,117 |
| 2021-03-19 | $74.17 | $74.87 | $73.53 | $74.03 | $72.98 | 218,102 |
| 2021-03-18 | $75.01 | $75.97 | $74.06 | $74.53 | $73.48 | 40,812 |
| 2021-03-17 | $74.97 | $75.20 | $74.03 | $75.06 | $74.00 | 53,579 |
| 2021-03-16 | $74.15 | $75.74 | $73.93 | $75.06 | $74.00 | 58,740 |
| 2021-03-15 | $76.52 | $76.52 | $73.50 | $74.42 | $73.37 | 70,046 |
| 2021-03-12 | $77.67 | $78.36 | $76.40 | $76.82 | $75.73 | 57,706 |
| 2021-03-11 | $76.63 | $77.40 | $75.96 | $77.15 | $76.06 | 66,091 |
| 2021-03-10 | $76.10 | $77.15 | $76.10 | $76.70 | $75.62 | 60,262 |
| 2021-03-09 | $77.29 | $77.53 | $75.39 | $75.78 | $74.71 | 79,605 |
| 2021-03-08 | $76.80 | $77.50 | $76.07 | $77.07 | $75.98 | 93,932 |
| 2021-03-05 | $74.64 | $76.51 | $73.64 | $76.42 | $75.34 | 101,366 |
| 2021-03-04 | $76.80 | $78.00 | $73.36 | $74.09 | $73.04 | 102,715 |
| 2021-03-03 | $74.04 | $77.50 | $74.04 | $76.67 | $75.59 | 169,893 |
| 2021-03-02 | $73.82 | $74.50 | $73.27 | $73.83 | $72.79 | 74,091 |
| 2021-03-01 | $73.58 | $74.52 | $73.30 | $74.13 | $73.08 | 82,731 |
| 2021-02-26 | $73.60 | $74.92 | $70.40 | $72.60 | $71.57 | 115,436 |
| 2021-02-25 | $72.43 | $72.50 | $70.10 | $70.12 | $68.92 | 64,358 |
| 2021-02-24 | $71.47 | $72.57 | $70.85 | $71.90 | $70.67 | 63,952 |
| 2021-02-23 | $71.97 | $72.93 | $70.59 | $71.11 | $69.89 | 90,086 |
| 2021-02-22 | $69.95 | $72.66 | $69.58 | $72.22 | $70.98 | 58,553 |
| 2021-02-19 | $69.18 | $70.90 | $68.60 | $70.27 | $69.07 | 135,656 |
| 2021-02-18 | $69.39 | $70.15 | $68.64 | $68.84 | $67.66 | 146,000 |
| 2021-02-17 | $70.00 | $70.38 | $68.66 | $69.51 | $68.32 | 211,302 |
| 2021-02-16 | $71.12 | $72.28 | $70.57 | $70.57 | $69.36 | 28,086 |
| 2021-02-12 | $70.19 | $71.30 | $70.19 | $71.23 | $70.01 | 42,658 |
| 2021-02-11 | $71.10 | $71.72 | $69.75 | $70.64 | $69.43 | 48,594 |
| 2021-02-10 | $73.18 | $73.18 | $70.78 | $70.79 | $69.58 | 53,284 |
| 2021-02-09 | $73.24 | $74.00 | $72.68 | $72.82 | $71.57 | 28,668 |
| 2021-02-08 | $73.16 | $73.84 | $72.97 | $73.65 | $72.39 | 50,109 |
| 2021-02-05 | $72.67 | $73.28 | $72.20 | $72.91 | $71.66 | 36,354 |
| 2021-02-04 | $70.61 | $72.34 | $70.61 | $72.28 | $71.04 | 39,233 |
| 2021-02-03 | $71.46 | $71.75 | $70.25 | $70.60 | $69.39 | 33,916 |
| 2021-02-02 | $70.75 | $71.90 | $70.25 | $71.75 | $70.52 | 30,862 |
| 2021-02-01 | $69.30 | $70.38 | $67.93 | $70.14 | $68.94 | 122,461 |
| 2021-01-29 | $70.08 | $71.00 | $68.63 | $68.79 | $67.61 | 58,824 |
| 2021-01-28 | $70.51 | $70.51 | $69.32 | $70.39 | $69.19 | 59,380 |
| 2021-01-27 | $69.81 | $71.37 | $68.49 | $69.50 | $68.31 | 92,069 |
| 2021-01-26 | $69.11 | $71.25 | $68.36 | $71.17 | $69.95 | 50,688 |
| 2021-01-25 | $69.28 | $69.28 | $68.13 | $68.88 | $67.70 | 41,651 |
| 2021-01-22 | $68.61 | $69.83 | $68.49 | $69.79 | $68.60 | 49,246 |
| 2021-01-21 | $71.26 | $71.26 | $69.55 | $69.59 | $68.40 | 38,231 |
| 2021-01-20 | $71.10 | $72.27 | $70.97 | $71.26 | $70.04 | 35,663 |
| 2021-01-19 | $72.42 | $72.73 | $71.06 | $71.17 | $69.95 | 61,644 |
| 2021-01-15 | $72.04 | $72.58 | $71.49 | $72.22 | $70.98 | 44,214 |
| 2021-01-14 | $71.44 | $73.51 | $71.44 | $72.69 | $71.45 | 37,028 |
| 2021-01-13 | $71.39 | $71.57 | $70.30 | $71.16 | $69.94 | 45,011 |
| 2021-01-12 | $71.15 | $72.47 | $70.97 | $71.68 | $70.45 | 53,684 |
| 2021-01-11 | $71.19 | $71.97 | $70.50 | $71.22 | $70.00 | 23,620 |
| 2021-01-08 | $73.60 | $74.21 | $71.58 | $71.90 | $70.67 | 71,243 |
| 2021-01-07 | $72.59 | $73.59 | $71.98 | $72.93 | $71.68 | 49,451 |
| 2021-01-06 | $71.43 | $73.72 | $71.13 | $72.78 | $71.53 | 80,686 |
| 2021-01-05 | $69.68 | $71.62 | $69.68 | $70.58 | $69.37 | 56,369 |
| 2021-01-04 | $71.75 | $71.75 | $69.00 | $69.34 | $68.15 | 74,767 |
| 2020-12-31 | $68.53 | $71.68 | $68.53 | $71.24 | $70.02 | 86,128 |
| 2020-12-30 | $68.00 | $69.27 | $68.00 | $68.90 | $67.72 | 73,013 |
| 2020-12-29 | $68.54 | $68.75 | $67.14 | $67.96 | $66.80 | 55,641 |
| 2020-12-28 | $68.64 | $69.85 | $68.15 | $68.61 | $67.44 | 35,781 |
| 2020-12-24 | $68.65 | $68.75 | $67.67 | $68.72 | $67.54 | 14,050 |
| 2020-12-23 | $68.21 | $69.10 | $68.21 | $68.90 | $67.72 | 38,109 |
| 2020-12-22 | $68.57 | $68.57 | $67.75 | $67.75 | $66.59 | 38,681 |
| 2020-12-21 | $68.23 | $69.00 | $67.51 | $68.86 | $67.68 | 52,430 |
| 2020-12-18 | $70.00 | $70.92 | $69.17 | $69.21 | $68.03 | 179,106 |
| 2020-12-17 | $69.20 | $69.85 | $69.09 | $69.84 | $68.64 | 41,745 |
| 2020-12-16 | $69.32 | $69.96 | $68.79 | $68.83 | $67.65 | 34,961 |
| 2020-12-15 | $69.32 | $70.18 | $68.28 | $69.32 | $68.13 | 51,029 |
| 2020-12-14 | $70.00 | $70.47 | $68.11 | $68.58 | $67.41 | 55,901 |
| 2020-12-11 | $68.98 | $69.99 | $68.37 | $69.47 | $68.28 | 33,445 |
| 2020-12-10 | $69.74 | $69.93 | $68.81 | $69.34 | $68.15 | 52,179 |
| 2020-12-09 | $70.19 | $70.40 | $68.88 | $70.10 | $68.90 | 66,688 |
| 2020-12-08 | $69.59 | $69.84 | $68.93 | $69.67 | $68.48 | 30,113 |
| 2020-12-07 | $69.16 | $70.35 | $68.49 | $70.11 | $68.91 | 48,293 |
| 2020-12-04 | $69.28 | $69.69 | $68.61 | $69.32 | $68.13 | 44,068 |
| 2020-12-03 | $69.01 | $69.34 | $68.01 | $68.77 | $67.59 | 31,779 |
| 2020-12-02 | $69.25 | $69.25 | $68.10 | $68.92 | $67.74 | 48,913 |
| 2020-12-01 | $68.81 | $69.83 | $68.16 | $69.36 | $68.17 | 79,548 |
| 2020-11-30 | $68.66 | $68.96 | $67.73 | $67.90 | $66.74 | 90,915 |
| 2020-11-27 | $69.78 | $69.78 | $68.53 | $69.32 | $67.91 | 18,647 |
| 2020-11-25 | $70.03 | $70.33 | $68.47 | $70.06 | $68.64 | 34,413 |
| 2020-11-24 | $68.78 | $70.67 | $68.73 | $70.53 | $69.10 | 67,352 |
| 2020-11-23 | $69.48 | $69.48 | $67.68 | $68.01 | $66.63 | 43,577 |
| 2020-11-20 | $70.27 | $70.27 | $68.62 | $68.85 | $67.45 | 60,708 |
| 2020-11-19 | $71.23 | $71.49 | $70.17 | $70.83 | $69.39 | 53,317 |
| 2020-11-18 | $72.70 | $73.58 | $71.62 | $71.62 | $70.17 | 51,550 |
| 2020-11-17 | $72.05 | $73.92 | $71.48 | $72.84 | $71.36 | 72,021 |
| 2020-11-16 | $72.50 | $73.25 | $72.00 | $72.40 | $70.93 | 63,233 |
| 2020-11-13 | $70.82 | $72.11 | $70.59 | $71.49 | $70.04 | 40,707 |
| 2020-11-12 | $70.72 | $71.21 | $69.26 | $70.22 | $68.80 | 52,663 |
| 2020-11-11 | $72.50 | $72.57 | $70.50 | $71.44 | $69.99 | 48,351 |
| 2020-11-10 | $68.00 | $72.96 | $67.48 | $72.29 | $70.82 | 207,389 |
| 2020-11-09 | $69.28 | $70.14 | $66.06 | $66.42 | $65.07 | 115,369 |
| 2020-11-06 | $65.63 | $67.27 | $65.29 | $65.57 | $64.24 | 58,175 |
| 2020-11-05 | $63.33 | $65.86 | $63.33 | $65.09 | $63.77 | 60,308 |
| 2020-11-04 | $61.91 | $63.63 | $61.81 | $63.51 | $62.22 | 50,052 |
| 2020-11-03 | $62.81 | $63.21 | $61.90 | $62.98 | $61.70 | 67,107 |
| 2020-11-02 | $61.89 | $62.29 | $61.35 | $61.82 | $60.57 | 34,928 |
| 2020-10-30 | $61.33 | $62.58 | $60.51 | $61.04 | $59.80 | 73,217 |
| 2020-10-29 | $61.72 | $62.25 | $61.08 | $61.45 | $60.20 | 71,420 |
| 2020-10-28 | $63.07 | $63.28 | $61.92 | $62.06 | $60.80 | 74,796 |
| 2020-10-27 | $65.05 | $65.05 | $64.19 | $64.25 | $62.95 | 37,578 |
| 2020-10-26 | $65.43 | $65.66 | $64.67 | $65.25 | $63.93 | 48,605 |
| 2020-10-23 | $65.95 | $66.56 | $65.39 | $66.20 | $64.86 | 45,387 |
| 2020-10-22 | $66.47 | $67.38 | $65.62 | $65.71 | $64.38 | 49,432 |
| 2020-10-21 | $67.66 | $67.66 | $66.08 | $66.13 | $64.79 | 34,315 |
| 2020-10-20 | $67.18 | $68.67 | $67.18 | $67.86 | $66.48 | 45,819 |
| 2020-10-19 | $67.52 | $68.44 | $66.78 | $66.90 | $65.54 | 51,595 |
| 2020-10-16 | $66.68 | $68.07 | $66.68 | $67.43 | $66.06 | 51,835 |
| 2020-10-15 | $65.08 | $67.18 | $65.04 | $66.83 | $65.47 | 48,818 |
| 2020-10-14 | $65.76 | $66.16 | $65.19 | $65.83 | $64.49 | 31,371 |
| 2020-10-13 | $66.25 | $66.44 | $65.19 | $65.22 | $63.90 | 76,480 |
| 2020-10-12 | $66.33 | $66.95 | $65.95 | $66.88 | $65.52 | 37,031 |
| 2020-10-09 | $67.07 | $67.82 | $66.17 | $66.29 | $64.94 | 29,589 |
| 2020-10-08 | $66.33 | $67.19 | $65.93 | $66.87 | $65.51 | 48,363 |
| 2020-10-07 | $65.03 | $66.02 | $64.46 | $65.69 | $64.36 | 71,148 |
| 2020-10-06 | $65.68 | $66.47 | $63.69 | $64.37 | $63.06 | 86,671 |
| 2020-10-05 | $63.83 | $65.18 | $63.83 | $65.04 | $63.72 | 74,853 |
| 2020-10-02 | $59.56 | $64.05 | $59.19 | $63.64 | $62.35 | 85,008 |
| 2020-10-01 | $60.30 | $61.03 | $59.29 | $60.35 | $59.13 | 78,126 |
| 2020-09-30 | $60.58 | $61.47 | $60.02 | $60.25 | $59.03 | 52,560 |
| 2020-09-29 | $61.30 | $61.45 | $59.96 | $60.68 | $59.45 | 31,092 |
| 2020-09-28 | $60.50 | $61.58 | $60.50 | $61.03 | $59.79 | 58,781 |
| 2020-09-25 | $58.69 | $60.20 | $58.69 | $59.82 | $58.61 | 33,809 |
| 2020-09-24 | $59.58 | $59.91 | $58.66 | $59.18 | $57.98 | 78,549 |
| 2020-09-23 | $61.22 | $61.80 | $59.42 | $59.48 | $58.27 | 95,574 |
| 2020-09-22 | $60.88 | $61.82 | $60.73 | $60.80 | $59.57 | 114,330 |
| 2020-09-21 | $63.47 | $63.47 | $60.38 | $60.88 | $59.64 | 93,316 |
| 2020-09-18 | $64.11 | $64.75 | $63.88 | $64.45 | $63.14 | 264,316 |
| 2020-09-17 | $63.18 | $64.28 | $63.18 | $63.98 | $62.68 | 62,181 |
| 2020-09-16 | $64.87 | $64.87 | $63.84 | $63.88 | $62.58 | 118,516 |
| 2020-09-15 | $65.18 | $65.29 | $64.35 | $64.55 | $63.24 | 55,244 |
| 2020-09-14 | $63.66 | $64.72 | $63.61 | $64.54 | $63.23 | 54,883 |
| 2020-09-11 | $63.76 | $63.76 | $62.25 | $63.23 | $61.95 | 58,769 |
| 2020-09-10 | $65.63 | $65.89 | $63.32 | $63.40 | $62.11 | 60,535 |
| 2020-09-09 | $64.98 | $65.96 | $64.41 | $65.23 | $63.91 | 58,048 |
| 2020-09-08 | $64.85 | $65.53 | $64.12 | $64.44 | $63.13 | 72,425 |
| 2020-09-04 | $66.11 | $66.50 | $64.55 | $65.45 | $64.12 | 57,756 |
| 2020-09-03 | $66.53 | $66.79 | $64.81 | $65.18 | $63.86 | 49,592 |
| 2020-09-02 | $66.00 | $66.72 | $65.93 | $66.31 | $64.96 | 95,417 |
| 2020-09-01 | $65.16 | $66.23 | $65.03 | $66.19 | $64.85 | 53,600 |
| 2020-08-31 | $65.61 | $66.37 | $65.29 | $65.49 | $64.16 | 98,967 |
| 2020-08-28 | $65.90 | $66.23 | $65.35 | $66.06 | $64.52 | 81,912 |
| 2020-08-27 | $64.89 | $66.04 | $64.89 | $65.50 | $63.98 | 101,366 |
| 2020-08-26 | $65.12 | $65.12 | $63.97 | $64.59 | $63.09 | 63,688 |
| 2020-08-25 | $65.33 | $65.48 | $64.59 | $65.23 | $63.71 | 79,261 |
| 2020-08-24 | $64.73 | $65.38 | $64.43 | $65.11 | $63.59 | 75,414 |
| 2020-08-21 | $64.06 | $64.41 | $63.57 | $64.10 | $62.61 | 60,653 |
| 2020-08-20 | $62.95 | $64.76 | $62.95 | $64.50 | $63.00 | 75,187 |
| 2020-08-19 | $62.76 | $64.37 | $62.76 | $63.63 | $62.15 | 59,934 |
| 2020-08-18 | $63.51 | $63.59 | $62.75 | $62.82 | $61.36 | 48,638 |
| 2020-08-17 | $63.77 | $64.17 | $63.47 | $63.74 | $62.26 | 44,048 |
| 2020-08-14 | $63.61 | $64.28 | $63.61 | $63.87 | $62.38 | 53,934 |
| 2020-08-13 | $62.68 | $64.29 | $62.68 | $64.14 | $62.65 | 76,617 |
| 2020-08-12 | $64.08 | $64.62 | $62.82 | $63.22 | $61.75 | 66,317 |
| 2020-08-11 | $64.98 | $65.15 | $63.26 | $63.34 | $61.87 | 107,360 |
| 2020-08-10 | $63.87 | $64.05 | $63.44 | $63.85 | $62.36 | 87,207 |
| 2020-08-07 | $62.67 | $63.80 | $61.65 | $63.57 | $62.09 | 148,044 |
| 2020-08-06 | $62.42 | $63.25 | $62.10 | $62.40 | $60.95 | 107,241 |
| 2020-08-05 | $61.03 | $62.37 | $60.58 | $62.23 | $60.78 | 94,424 |
| 2020-08-04 | $58.91 | $60.57 | $58.91 | $60.49 | $59.08 | 113,992 |
| 2020-08-03 | $58.00 | $59.37 | $57.66 | $59.12 | $57.74 | 106,458 |
| 2020-07-31 | $57.67 | $58.00 | $56.86 | $58.00 | $56.65 | 100,333 |
| 2020-07-30 | $57.18 | $58.19 | $56.86 | $57.98 | $56.63 | 65,333 |
| 2020-07-29 | $58.19 | $58.76 | $57.28 | $58.12 | $56.77 | 103,188 |
| 2020-07-28 | $58.21 | $58.64 | $57.95 | $58.08 | $56.73 | 56,199 |
| 2020-07-27 | $58.08 | $58.30 | $57.42 | $58.25 | $56.89 | 80,908 |
| 2020-07-24 | $59.12 | $59.46 | $58.32 | $58.43 | $57.07 | 61,779 |
| 2020-07-23 | $58.90 | $59.50 | $58.79 | $58.92 | $57.55 | 111,282 |
| 2020-07-22 | $57.72 | $59.48 | $57.72 | $59.28 | $57.90 | 226,699 |
| 2020-07-21 | $59.04 | $59.51 | $58.43 | $58.71 | $57.34 | 94,807 |
| 2020-07-20 | $58.92 | $59.18 | $58.39 | $58.43 | $57.07 | 73,059 |
| 2020-07-17 | $60.18 | $60.18 | $59.12 | $59.28 | $57.90 | 71,870 |
| 2020-07-16 | $60.27 | $60.48 | $59.54 | $60.15 | $58.75 | 141,585 |
| 2020-07-15 | $59.97 | $60.87 | $59.72 | $60.26 | $58.86 | 205,255 |
| 2020-07-14 | $57.10 | $59.17 | $56.87 | $59.17 | $57.79 | 159,828 |
| 2020-07-13 | $55.85 | $58.33 | $55.25 | $56.94 | $55.61 | 209,070 |
| 2020-07-10 | $54.42 | $55.19 | $53.69 | $55.19 | $53.91 | 234,706 |
| 2020-07-09 | $54.84 | $54.84 | $53.45 | $54.30 | $53.04 | 268,643 |
| 2020-07-08 | $52.76 | $54.90 | $52.30 | $54.88 | $53.60 | 210,274 |
| 2020-07-07 | $53.93 | $54.16 | $52.74 | $53.00 | $51.77 | 414,070 |
| 2020-07-06 | $54.70 | $55.05 | $53.89 | $54.54 | $53.27 | 321,749 |
| 2020-07-02 | $51.84 | $53.68 | $51.58 | $53.55 | $52.30 | 378,670 |
| 2020-07-01 | $48.00 | $51.01 | $48.00 | $50.69 | $49.51 | 330,433 |
| 2020-06-30 | $46.53 | $48.51 | $46.53 | $47.74 | $46.63 | 226,738 |
| 2020-06-29 | $45.06 | $46.65 | $44.73 | $46.38 | $45.30 | 122,518 |
| 2020-06-26 | $45.14 | $45.14 | $44.34 | $44.49 | $43.45 | 205,265 |
| 2020-06-25 | $45.16 | $46.14 | $44.76 | $45.66 | $44.60 | 138,650 |
| 2020-06-24 | $45.80 | $45.82 | $44.65 | $45.37 | $44.31 | 132,666 |
| 2020-06-23 | $46.92 | $47.12 | $46.27 | $46.35 | $45.27 | 213,045 |
| 2020-06-22 | $46.96 | $47.12 | $46.13 | $46.48 | $45.40 | 230,446 |
| 2020-06-19 | $48.30 | $48.51 | $46.75 | $47.41 | $46.31 | 298,311 |
| 2020-06-18 | $46.84 | $48.11 | $46.36 | $47.66 | $46.55 | 195,571 |
| 2020-06-17 | $48.41 | $49.14 | $46.71 | $47.38 | $46.28 | 229,380 |
| 2020-06-16 | $49.92 | $50.54 | $48.17 | $48.43 | $47.30 | 107,014 |
| 2020-06-15 | $46.19 | $49.05 | $46.18 | $48.69 | $47.56 | 118,400 |
| 2020-06-12 | $49.24 | $49.24 | $46.58 | $47.38 | $46.28 | 197,174 |
| 2020-06-11 | $47.98 | $48.04 | $47.06 | $47.62 | $46.51 | 225,349 |
| 2020-06-10 | $52.40 | $52.40 | $49.82 | $49.87 | $48.71 | 121,496 |
| 2020-06-09 | $52.77 | $53.08 | $52.00 | $52.57 | $51.35 | 89,378 |
| 2020-06-08 | $53.46 | $53.99 | $53.05 | $53.68 | $52.43 | 88,387 |
| 2020-06-05 | $53.58 | $54.34 | $52.66 | $52.80 | $51.57 | 87,786 |
| 2020-06-04 | $50.53 | $51.85 | $49.90 | $51.65 | $50.45 | 80,907 |
| 2020-06-03 | $50.50 | $51.66 | $50.20 | $50.95 | $49.76 | 96,469 |
| 2020-06-02 | $49.99 | $50.44 | $49.31 | $49.61 | $48.46 | 88,692 |
| 2020-06-01 | $49.20 | $50.28 | $48.73 | $49.31 | $48.16 | 89,348 |
| 2020-05-29 | $50.15 | $50.37 | $48.36 | $49.29 | $48.14 | 120,444 |
| 2020-05-28 | $51.91 | $52.04 | $50.65 | $50.75 | $49.37 | 92,635 |
| 2020-05-27 | $51.25 | $51.70 | $50.13 | $51.15 | $49.76 | 92,000 |
| 2020-05-26 | $50.13 | $50.71 | $49.63 | $49.91 | $48.55 | 59,470 |
| 2020-05-22 | $48.54 | $48.92 | $47.71 | $48.84 | $47.51 | 60,419 |
| 2020-05-21 | $48.16 | $48.80 | $47.98 | $48.25 | $46.94 | 68,381 |
| 2020-05-20 | $47.85 | $48.80 | $47.72 | $48.35 | $47.03 | 86,901 |
| 2020-05-19 | $46.67 | $48.07 | $46.48 | $46.82 | $45.55 | 92,125 |
| 2020-05-18 | $44.87 | $47.74 | $44.70 | $47.52 | $46.23 | 122,265 |
| 2020-05-15 | $44.76 | $45.20 | $44.25 | $44.41 | $43.20 | 117,722 |
| 2020-05-14 | $43.57 | $44.81 | $42.51 | $44.65 | $43.43 | 116,131 |
| 2020-05-13 | $44.17 | $44.74 | $43.22 | $44.50 | $43.29 | 133,780 |
| 2020-05-12 | $45.34 | $45.68 | $44.21 | $44.57 | $43.36 | 169,093 |
| 2020-05-11 | $44.30 | $45.86 | $43.31 | $44.70 | $43.48 | 152,170 |
| 2020-05-08 | $46.49 | $48.08 | $41.50 | $45.11 | $43.88 | 248,169 |
| 2020-05-07 | $46.58 | $47.42 | $46.32 | $46.60 | $45.33 | 98,866 |
| 2020-05-06 | $47.16 | $47.37 | $45.50 | $45.84 | $44.59 | 80,517 |
| 2020-05-05 | $47.42 | $48.17 | $46.80 | $47.06 | $45.78 | 97,581 |
| 2020-05-04 | $45.99 | $46.98 | $45.56 | $46.63 | $45.36 | 83,413 |
| 2020-05-01 | $46.89 | $47.18 | $45.40 | $46.79 | $45.52 | 103,488 |
| 2020-04-30 | $47.75 | $49.02 | $47.48 | $48.15 | $46.84 | 102,883 |
| 2020-04-29 | $48.12 | $49.89 | $48.10 | $48.75 | $47.42 | 132,128 |
| 2020-04-28 | $47.40 | $48.58 | $46.75 | $46.88 | $45.60 | 95,187 |
| 2020-04-27 | $45.78 | $47.19 | $45.78 | $46.55 | $45.28 | 95,081 |
| 2020-04-24 | $44.11 | $45.79 | $43.88 | $45.52 | $44.28 | 114,587 |
| 2020-04-23 | $42.76 | $44.75 | $42.76 | $43.76 | $42.57 | 105,092 |
| 2020-04-22 | $43.50 | $43.79 | $42.41 | $42.85 | $41.68 | 88,495 |
| 2020-04-21 | $41.80 | $43.39 | $41.40 | $42.35 | $41.20 | 106,545 |
| 2020-04-20 | $42.82 | $44.28 | $42.42 | $42.91 | $41.74 | 116,217 |
| 2020-04-17 | $43.38 | $44.68 | $43.25 | $43.76 | $42.57 | 115,224 |
| 2020-04-16 | $42.90 | $43.11 | $40.77 | $42.22 | $41.07 | 123,289 |
| 2020-04-15 | $43.73 | $44.36 | $42.58 | $42.96 | $41.79 | 136,045 |
| 2020-04-14 | $46.41 | $46.50 | $44.23 | $45.30 | $44.07 | 98,617 |
| 2020-04-13 | $46.44 | $46.95 | $45.00 | $45.90 | $44.65 | 89,410 |
| 2020-04-09 | $46.24 | $48.03 | $45.78 | $46.97 | $45.69 | 133,256 |
| 2020-04-08 | $45.16 | $46.02 | $44.16 | $45.32 | $44.09 | 125,820 |
| 2020-04-07 | $45.86 | $48.12 | $43.34 | $44.42 | $43.21 | 221,071 |
| 2020-04-06 | $41.39 | $44.57 | $41.39 | $44.31 | $43.10 | 151,505 |
| 2020-04-03 | $41.66 | $42.00 | $39.01 | $40.16 | $39.07 | 262,663 |
| 2020-04-02 | $42.75 | $45.84 | $42.75 | $45.67 | $44.43 | 120,203 |
| 2020-04-01 | $43.58 | $44.37 | $42.70 | $43.64 | $42.45 | 126,871 |
| 2020-03-31 | $44.20 | $45.63 | $43.58 | $45.41 | $44.17 | 128,139 |
| 2020-03-30 | $42.82 | $44.66 | $41.15 | $44.51 | $43.30 | 106,794 |
| 2020-03-27 | $42.42 | $43.67 | $40.70 | $42.37 | $41.22 | 86,437 |
| 2020-03-26 | $40.17 | $45.41 | $39.60 | $44.07 | $42.87 | 138,381 |
| 2020-03-25 | $38.74 | $41.88 | $38.22 | $40.05 | $38.96 | 169,492 |
| 2020-03-24 | $39.40 | $40.13 | $37.68 | $39.10 | $38.04 | 153,390 |
| 2020-03-23 | $38.61 | $39.00 | $36.70 | $38.44 | $37.39 | 98,424 |
| 2020-03-20 | $43.19 | $43.67 | $38.66 | $38.66 | $37.61 | 228,501 |
| 2020-03-19 | $41.96 | $44.14 | $40.10 | $43.03 | $41.86 | 196,138 |
| 2020-03-18 | $44.21 | $44.44 | $40.15 | $42.24 | $41.09 | 143,229 |
| 2020-03-17 | $44.38 | $47.01 | $43.28 | $47.01 | $45.73 | 120,470 |
| 2020-03-16 | $43.00 | $45.15 | $43.00 | $43.60 | $42.41 | 140,692 |
| 2020-03-13 | $46.15 | $47.88 | $43.74 | $47.88 | $46.58 | 142,187 |
| 2020-03-12 | $44.99 | $47.60 | $43.89 | $44.16 | $42.96 | 150,914 |
| 2020-03-11 | $49.09 | $49.40 | $47.09 | $47.84 | $46.54 | 87,988 |
| 2020-03-10 | $48.69 | $50.39 | $47.52 | $50.33 | $48.96 | 97,744 |
| 2020-03-09 | $48.00 | $52.55 | $47.46 | $47.69 | $46.39 | 162,524 |
| 2020-03-06 | $50.13 | $50.99 | $49.08 | $50.00 | $48.64 | 117,738 |
| 2020-03-05 | $52.75 | $52.81 | $50.99 | $51.37 | $49.97 | 116,857 |
| 2020-03-04 | $50.84 | $53.83 | $50.40 | $53.64 | $52.18 | 102,689 |
| 2020-03-03 | $52.18 | $52.47 | $50.10 | $50.51 | $49.14 | 123,746 |
| 2020-03-02 | $52.88 | $52.90 | $50.97 | $52.37 | $50.94 | 128,271 |
| 2020-02-28 | $54.43 | $55.44 | $50.58 | $53.10 | $51.65 | 180,706 |
| 2020-02-27 | $55.25 | $56.66 | $54.56 | $54.93 | $53.43 | 166,660 |
| 2020-02-26 | $56.49 | $56.99 | $55.59 | $56.17 | $54.44 | 70,024 |
| 2020-02-25 | $57.10 | $57.10 | $55.58 | $56.15 | $54.42 | 78,226 |
| 2020-02-24 | $56.74 | $57.19 | $56.62 | $57.00 | $55.25 | 48,859 |
| 2020-02-21 | $58.93 | $58.93 | $58.14 | $58.34 | $56.55 | 38,211 |
| 2020-02-20 | $58.51 | $58.88 | $57.73 | $58.79 | $56.98 | 53,375 |
| 2020-02-19 | $58.62 | $58.97 | $58.25 | $58.77 | $56.96 | 59,783 |
| 2020-02-18 | $58.70 | $58.87 | $58.00 | $58.40 | $56.60 | 34,719 |
| 2020-02-14 | $58.48 | $58.97 | $58.05 | $58.83 | $57.02 | 49,645 |
| 2020-02-13 | $58.21 | $58.78 | $58.21 | $58.55 | $56.75 | 48,985 |
| 2020-02-12 | $58.88 | $58.90 | $58.32 | $58.38 | $56.58 | 37,019 |
| 2020-02-11 | $58.35 | $59.44 | $58.35 | $58.51 | $56.71 | 43,603 |
| 2020-02-10 | $57.87 | $58.40 | $57.65 | $58.10 | $56.31 | 51,857 |
| 2020-02-07 | $57.92 | $58.38 | $57.85 | $58.10 | $56.31 | 44,518 |
| 2020-02-06 | $58.00 | $58.75 | $58.00 | $58.12 | $56.33 | 58,698 |
| 2020-02-05 | $58.19 | $58.37 | $57.59 | $57.84 | $56.06 | 115,684 |
| 2020-02-04 | $57.44 | $58.28 | $57.35 | $57.66 | $55.89 | 100,532 |
| 2020-02-03 | $57.53 | $58.00 | $56.70 | $57.09 | $55.33 | 103,729 |
| 2020-01-31 | $57.93 | $58.13 | $56.82 | $57.26 | $55.50 | 123,796 |
| 2020-01-30 | $58.01 | $58.41 | $57.59 | $58.14 | $56.35 | 77,765 |
| 2020-01-29 | $58.82 | $59.00 | $58.17 | $58.37 | $56.58 | 41,357 |
| 2020-01-28 | $59.25 | $59.57 | $58.55 | $58.59 | $56.79 | 32,073 |
| 2020-01-27 | $59.09 | $59.33 | $58.59 | $58.87 | $57.06 | 57,128 |
| 2020-01-24 | $60.31 | $61.04 | $59.37 | $59.88 | $58.04 | 49,134 |
| 2020-01-23 | $60.25 | $60.58 | $59.80 | $60.36 | $58.50 | 127,878 |
| 2020-01-22 | $59.76 | $60.45 | $59.76 | $60.21 | $58.36 | 72,311 |
| 2020-01-21 | $60.04 | $60.55 | $59.31 | $59.40 | $57.57 | 42,282 |
| 2020-01-17 | $60.91 | $61.02 | $60.27 | $60.31 | $58.46 | 53,373 |
| 2020-01-16 | $60.03 | $60.74 | $59.94 | $60.58 | $58.72 | 137,214 |
| 2020-01-15 | $59.49 | $60.04 | $59.24 | $59.66 | $57.83 | 79,732 |
| 2020-01-14 | $59.37 | $60.15 | $59.06 | $59.81 | $57.97 | 54,306 |
| 2020-01-13 | $58.77 | $59.68 | $58.71 | $59.50 | $57.67 | 92,932 |
| 2020-01-10 | $59.38 | $59.38 | $58.49 | $58.78 | $56.97 | 89,371 |
| 2020-01-09 | $60.18 | $60.38 | $59.39 | $59.46 | $57.63 | 70,165 |
| 2020-01-08 | $58.26 | $60.21 | $58.26 | $60.05 | $58.20 | 145,472 |
| 2020-01-07 | $57.71 | $58.85 | $57.61 | $58.39 | $56.59 | 84,302 |
| 2020-01-06 | $57.28 | $58.46 | $57.00 | $58.02 | $56.24 | 113,372 |
| 2020-01-03 | $58.04 | $58.34 | $57.48 | $57.91 | $56.13 | 82,560 |
| 2020-01-02 | $58.50 | $58.69 | $57.94 | $58.63 | $56.83 | 117,633 |
| 2019-12-31 | $57.84 | $58.36 | $57.76 | $58.24 | $56.45 | 66,215 |
| 2019-12-30 | $58.52 | $58.71 | $57.92 | $57.99 | $56.21 | 98,201 |
| 2019-12-27 | $58.72 | $59.23 | $57.95 | $58.54 | $56.74 | 318,434 |
| 2019-12-26 | $59.44 | $59.50 | $58.40 | $58.61 | $56.81 | 109,502 |
| 2019-12-24 | $59.30 | $59.50 | $59.00 | $59.38 | $57.55 | 32,630 |
| 2019-12-23 | $59.64 | $59.85 | $58.99 | $59.18 | $57.36 | 88,302 |
| 2019-12-20 | $60.66 | $60.71 | $59.38 | $59.49 | $57.66 | 301,375 |
| 2019-12-19 | $61.93 | $62.16 | $60.32 | $60.49 | $58.63 | 89,193 |
| 2019-12-18 | $63.10 | $63.49 | $60.86 | $61.93 | $60.03 | 208,941 |
| 2019-12-17 | $62.60 | $63.27 | $62.31 | $63.04 | $61.10 | 119,627 |
| 2019-12-16 | $62.26 | $62.95 | $61.95 | $62.58 | $60.66 | 177,435 |
| 2019-12-13 | $62.11 | $62.56 | $61.50 | $61.78 | $59.88 | 64,435 |
| 2019-12-12 | $61.93 | $62.98 | $61.52 | $62.25 | $60.34 | 169,860 |
| 2019-12-11 | $61.43 | $61.95 | $60.89 | $61.82 | $59.92 | 61,504 |
| 2019-12-10 | $60.97 | $61.67 | $60.93 | $61.31 | $59.42 | 68,379 |
| 2019-12-09 | $61.35 | $61.97 | $61.03 | $61.08 | $59.20 | 65,759 |
| 2019-12-06 | $61.70 | $61.88 | $61.33 | $61.52 | $59.63 | 57,074 |
| 2019-12-05 | $60.75 | $61.22 | $60.26 | $61.19 | $59.31 | 47,065 |
| 2019-12-04 | $60.24 | $61.17 | $60.24 | $60.60 | $58.74 | 61,444 |
| 2019-12-03 | $61.59 | $61.86 | $59.71 | $60.00 | $58.15 | 77,231 |
| 2019-12-02 | $62.97 | $63.00 | $61.85 | $62.25 | $60.34 | 56,171 |
| 2019-11-29 | $62.03 | $63.13 | $61.69 | $63.00 | $61.06 | 26,198 |
| 2019-11-27 | $62.29 | $62.59 | $61.98 | $62.23 | $60.32 | 61,689 |
| 2019-11-26 | $61.50 | $62.56 | $61.50 | $62.26 | $60.15 | 105,972 |
| 2019-11-25 | $61.78 | $62.53 | $61.51 | $61.55 | $59.47 | 102,826 |
| 2019-11-22 | $61.56 | $62.04 | $61.00 | $61.79 | $59.70 | 85,067 |
| 2019-11-21 | $61.49 | $62.12 | $61.00 | $61.53 | $59.45 | 68,736 |
| 2019-11-20 | $60.59 | $61.74 | $60.59 | $61.30 | $59.22 | 110,395 |
| 2019-11-19 | $62.06 | $62.13 | $60.67 | $60.75 | $58.69 | 43,126 |
| 2019-11-18 | $62.95 | $63.11 | $62.01 | $62.12 | $60.02 | 28,866 |
| 2019-11-15 | $63.64 | $63.64 | $62.94 | $63.18 | $61.04 | 50,423 |
| 2019-11-14 | $62.21 | $63.65 | $61.74 | $63.25 | $61.11 | 181,057 |
| 2019-11-13 | $61.72 | $62.45 | $61.19 | $62.35 | $60.24 | 102,180 |
| 2019-11-12 | $61.69 | $62.29 | $61.39 | $62.20 | $60.09 | 91,482 |
| 2019-11-11 | $61.01 | $61.97 | $60.70 | $61.67 | $59.58 | 81,960 |
| 2019-11-08 | $60.71 | $61.95 | $59.75 | $61.47 | $59.39 | 133,242 |
| 2019-11-07 | $63.84 | $64.19 | $63.13 | $63.22 | $61.08 | 52,278 |
| 2019-11-06 | $62.06 | $63.59 | $61.71 | $63.42 | $61.27 | 40,345 |
| 2019-11-05 | $62.35 | $63.00 | $61.61 | $62.35 | $60.24 | 82,742 |
| 2019-11-04 | $62.78 | $62.80 | $61.96 | $62.07 | $59.97 | 30,063 |
| 2019-11-01 | $61.67 | $62.53 | $61.67 | $62.23 | $60.12 | 39,600 |
| 2019-10-31 | $61.85 | $61.85 | $60.61 | $61.27 | $59.20 | 35,232 |
| 2019-10-30 | $62.26 | $62.26 | $61.27 | $61.81 | $59.72 | 37,323 |
| 2019-10-29 | $61.21 | $62.44 | $61.21 | $62.15 | $60.05 | 35,086 |
| 2019-10-28 | $60.93 | $61.90 | $60.93 | $61.47 | $59.39 | 42,479 |
| 2019-10-25 | $60.25 | $60.93 | $60.16 | $60.74 | $58.68 | 28,547 |
| 2019-10-24 | $61.17 | $61.17 | $60.11 | $60.21 | $58.17 | 30,731 |
| 2019-10-23 | $60.91 | $61.21 | $60.19 | $60.92 | $58.86 | 38,128 |
| 2019-10-22 | $61.22 | $61.27 | $60.63 | $60.74 | $58.68 | 44,311 |
| 2019-10-21 | $60.70 | $61.33 | $60.58 | $61.13 | $59.06 | 32,599 |
| 2019-10-18 | $60.64 | $61.01 | $59.72 | $60.34 | $58.30 | 47,620 |
| 2019-10-17 | $60.69 | $61.42 | $60.23 | $61.00 | $58.93 | 58,630 |
| 2019-10-16 | $60.93 | $61.39 | $60.23 | $60.42 | $58.37 | 53,495 |
| 2019-10-15 | $60.22 | $61.27 | $60.12 | $61.00 | $58.93 | 70,941 |
| 2019-10-14 | $60.54 | $60.54 | $59.77 | $60.22 | $58.18 | 41,418 |
| 2019-10-11 | $60.86 | $61.72 | $60.61 | $60.66 | $58.61 | 76,201 |
| 2019-10-10 | $59.87 | $60.29 | $59.77 | $60.03 | $58.00 | 47,945 |
| 2019-10-09 | $59.91 | $60.32 | $59.57 | $59.93 | $57.90 | 44,626 |
| 2019-10-08 | $60.22 | $60.22 | $59.38 | $59.41 | $57.40 | 56,217 |
| 2019-10-07 | $61.44 | $61.57 | $60.67 | $60.72 | $58.66 | 141,536 |
| 2019-10-04 | $61.47 | $62.22 | $61.01 | $61.61 | $59.52 | 48,788 |
| 2019-10-03 | $61.15 | $61.67 | $60.37 | $61.33 | $59.25 | 66,852 |
| 2019-10-02 | $62.10 | $62.32 | $60.57 | $61.26 | $59.19 | 98,889 |
| 2019-10-01 | $63.69 | $63.91 | $62.48 | $62.60 | $60.48 | 80,103 |
| 2019-09-30 | $63.95 | $63.99 | $63.31 | $63.60 | $61.45 | 68,468 |
| 2019-09-27 | $64.66 | $64.66 | $63.49 | $63.73 | $61.57 | 80,651 |
| 2019-09-26 | $65.88 | $66.37 | $64.28 | $64.69 | $62.50 | 85,246 |
| 2019-09-25 | $65.86 | $66.42 | $65.82 | $65.91 | $63.68 | 55,012 |
| 2019-09-24 | $66.32 | $67.20 | $65.90 | $65.94 | $63.71 | 180,841 |
| 2019-09-23 | $67.01 | $68.09 | $66.08 | $66.11 | $63.87 | 130,148 |
| 2019-09-20 | $68.00 | $69.06 | $67.42 | $67.50 | $65.21 | 239,645 |
| 2019-09-19 | $68.50 | $69.82 | $68.07 | $68.07 | $65.77 | 245,778 |
| 2019-09-18 | $68.81 | $69.74 | $68.46 | $68.67 | $66.35 | 210,095 |
| 2019-09-17 | $68.35 | $69.70 | $67.96 | $69.16 | $66.82 | 91,684 |
| 2019-09-16 | $68.37 | $69.28 | $68.37 | $68.42 | $66.10 | 53,484 |
| 2019-09-13 | $68.66 | $69.97 | $68.00 | $68.78 | $66.45 | 101,864 |
| 2019-09-12 | $67.72 | $69.60 | $67.10 | $68.16 | $65.85 | 101,270 |
| 2019-09-11 | $68.18 | $68.54 | $67.23 | $67.61 | $65.32 | 129,694 |
| 2019-09-10 | $67.75 | $69.04 | $67.24 | $67.79 | $65.49 | 80,355 |
| 2019-09-09 | $66.49 | $68.49 | $66.07 | $67.51 | $65.22 | 92,649 |
| 2019-09-06 | $65.93 | $66.85 | $65.93 | $66.10 | $63.86 | 50,432 |
| 2019-09-05 | $66.41 | $67.41 | $65.94 | $66.36 | $64.11 | 79,098 |
| 2019-09-04 | $66.55 | $67.01 | $65.01 | $65.60 | $63.38 | 57,597 |
| 2019-09-03 | $66.55 | $66.98 | $65.43 | $65.98 | $63.75 | 84,135 |
| 2019-08-30 | $67.51 | $67.55 | $66.75 | $67.05 | $64.78 | 60,226 |
| 2019-08-29 | $66.51 | $67.80 | $66.36 | $67.11 | $64.84 | 58,245 |
| 2019-08-28 | $65.48 | $66.28 | $65.00 | $66.07 | $63.66 | 58,313 |
| 2019-08-27 | $66.69 | $67.34 | $65.41 | $65.61 | $63.22 | 64,320 |
| 2019-08-26 | $66.52 | $66.73 | $66.02 | $66.59 | $64.16 | 41,840 |
| 2019-08-23 | $66.96 | $68.09 | $65.69 | $65.91 | $63.51 | 70,870 |
| 2019-08-22 | $66.44 | $68.26 | $66.29 | $67.24 | $64.79 | 86,016 |
| 2019-08-21 | $66.79 | $66.87 | $65.84 | $66.25 | $63.84 | 38,629 |
| 2019-08-20 | $67.16 | $67.35 | $66.25 | $66.26 | $63.85 | 31,833 |
| 2019-08-19 | $67.00 | $67.94 | $64.47 | $67.13 | $64.68 | 56,111 |
| 2019-08-16 | $65.68 | $66.98 | $65.43 | $66.81 | $64.38 | 49,185 |
| 2019-08-15 | $65.27 | $65.75 | $64.47 | $65.26 | $62.88 | 68,944 |
| 2019-08-14 | $65.74 | $66.38 | $64.67 | $65.01 | $62.64 | 69,785 |
| 2019-08-13 | $66.65 | $67.46 | $65.84 | $66.80 | $64.37 | 81,964 |
| 2019-08-12 | $67.05 | $67.83 | $65.92 | $66.58 | $64.15 | 74,212 |
| 2019-08-09 | $64.50 | $68.51 | $63.33 | $67.42 | $64.96 | 243,021 |
| 2019-08-08 | $62.87 | $64.50 | $62.67 | $63.59 | $61.27 | 82,150 |
| 2019-08-07 | $61.39 | $63.04 | $60.78 | $62.53 | $60.25 | 64,583 |
| 2019-08-06 | $61.40 | $62.32 | $61.08 | $61.89 | $59.63 | 49,570 |
| 2019-08-05 | $62.17 | $62.59 | $60.79 | $61.41 | $59.17 | 74,382 |
| 2019-08-02 | $63.38 | $63.65 | $62.40 | $62.87 | $60.58 | 75,472 |
| 2019-08-01 | $62.59 | $64.04 | $62.35 | $63.60 | $61.28 | 71,199 |
| 2019-07-31 | $62.80 | $63.49 | $62.56 | $62.56 | $60.28 | 76,683 |
| 2019-07-30 | $61.74 | $62.80 | $61.49 | $62.77 | $60.48 | 37,921 |
| 2019-07-29 | $62.39 | $62.89 | $61.90 | $62.12 | $59.86 | 46,344 |
| 2019-07-26 | $62.57 | $63.00 | $62.15 | $62.51 | $60.23 | 59,805 |
| 2019-07-25 | $61.73 | $62.64 | $61.46 | $62.36 | $60.09 | 81,738 |
| 2019-07-24 | $60.59 | $61.98 | $60.59 | $61.73 | $59.48 | 75,432 |
| 2019-07-23 | $60.19 | $60.92 | $59.83 | $60.83 | $58.61 | 38,687 |
| 2019-07-22 | $60.41 | $60.82 | $59.89 | $60.11 | $57.92 | 60,544 |
| 2019-07-19 | $60.26 | $60.99 | $60.08 | $60.25 | $58.05 | 58,839 |
| 2019-07-18 | $59.16 | $60.49 | $59.00 | $60.39 | $58.19 | 48,247 |
| 2019-07-17 | $58.87 | $59.77 | $58.26 | $59.17 | $57.01 | 60,185 |
| 2019-07-16 | $58.44 | $59.18 | $58.20 | $59.04 | $56.89 | 36,132 |
| 2019-07-15 | $59.55 | $59.76 | $57.89 | $58.50 | $56.37 | 38,239 |
| 2019-07-12 | $58.88 | $59.68 | $58.51 | $59.35 | $57.19 | 65,423 |
| 2019-07-11 | $59.07 | $59.38 | $58.41 | $58.83 | $56.69 | 42,524 |
| 2019-07-10 | $59.67 | $60.12 | $58.74 | $59.00 | $56.85 | 42,765 |
| 2019-07-09 | $59.80 | $60.00 | $59.01 | $59.55 | $57.38 | 49,605 |
| 2019-07-08 | $60.77 | $61.20 | $60.08 | $60.09 | $57.90 | 53,357 |
| 2019-07-05 | $59.84 | $61.10 | $59.82 | $60.95 | $58.73 | 44,433 |
| 2019-07-03 | $59.50 | $60.25 | $59.10 | $60.02 | $57.83 | 34,655 |
| 2019-07-02 | $59.21 | $59.30 | $58.76 | $59.30 | $57.14 | 60,814 |
| 2019-07-01 | $59.49 | $59.89 | $58.67 | $59.06 | $56.91 | 53,323 |
| 2019-06-28 | $58.43 | $59.22 | $58.43 | $59.22 | $57.06 | 162,832 |
| 2019-06-27 | $57.12 | $58.37 | $57.07 | $58.37 | $56.24 | 64,515 |
| 2019-06-26 | $57.93 | $58.04 | $57.19 | $57.23 | $55.14 | 53,096 |
| 2019-06-25 | $57.93 | $58.11 | $57.47 | $57.79 | $55.68 | 77,811 |
| 2019-06-24 | $58.11 | $58.47 | $57.30 | $57.97 | $55.86 | 86,053 |
| 2019-06-21 | $58.79 | $58.79 | $57.97 | $57.99 | $55.88 | 164,896 |
| 2019-06-20 | $59.18 | $59.37 | $58.56 | $59.09 | $56.94 | 60,437 |
| 2019-06-19 | $58.93 | $59.03 | $58.34 | $58.85 | $56.71 | 75,000 |
| 2019-06-18 | $58.75 | $59.41 | $58.06 | $58.97 | $56.82 | 63,576 |
| 2019-06-17 | $58.74 | $59.00 | $58.43 | $58.46 | $56.33 | 83,405 |
| 2019-06-14 | $59.01 | $59.10 | $58.54 | $58.67 | $56.53 | 52,589 |
| 2019-06-13 | $59.12 | $59.36 | $58.59 | $59.19 | $57.03 | 57,874 |
| 2019-06-12 | $59.06 | $59.43 | $58.64 | $59.00 | $56.85 | 59,401 |
| 2019-06-11 | $59.46 | $59.59 | $58.90 | $59.14 | $56.98 | 49,606 |
| 2019-06-10 | $59.24 | $59.24 | $58.75 | $59.13 | $56.98 | 79,359 |
| 2019-06-07 | $59.42 | $59.42 | $58.88 | $59.15 | $56.99 | 42,105 |
| 2019-06-06 | $59.05 | $59.31 | $58.85 | $59.19 | $57.03 | 38,729 |
| 2019-06-05 | $59.41 | $59.62 | $58.93 | $59.35 | $57.19 | 38,903 |
| 2019-06-04 | $59.76 | $59.76 | $59.06 | $59.53 | $57.36 | 46,125 |
| 2019-06-03 | $59.20 | $59.67 | $58.85 | $59.21 | $57.05 | 59,384 |
| 2019-05-31 | $58.79 | $59.44 | $57.86 | $59.25 | $57.09 | 112,408 |
| 2019-05-30 | $59.59 | $60.04 | $59.00 | $59.29 | $57.13 | 45,612 |
| 2019-05-29 | $59.34 | $59.82 | $59.20 | $59.62 | $57.27 | 68,083 |
| 2019-05-28 | $60.73 | $61.03 | $59.53 | $59.58 | $57.24 | 61,528 |
| 2019-05-24 | $60.94 | $61.44 | $60.28 | $60.66 | $58.27 | 34,779 |
| 2019-05-23 | $59.32 | $60.76 | $59.18 | $60.60 | $58.22 | 81,721 |
| 2019-05-22 | $59.71 | $59.94 | $59.31 | $59.76 | $57.41 | 67,455 |
| 2019-05-21 | $59.77 | $60.30 | $59.57 | $59.92 | $57.56 | 173,135 |
| 2019-05-20 | $59.98 | $60.38 | $59.63 | $59.81 | $57.46 | 52,730 |
| 2019-05-17 | $60.55 | $60.72 | $59.85 | $60.26 | $57.89 | 86,088 |
| 2019-05-16 | $60.94 | $61.74 | $60.51 | $60.97 | $58.57 | 114,352 |
| 2019-05-15 | $61.06 | $61.58 | $60.60 | $60.82 | $58.43 | 51,829 |
| 2019-05-14 | $61.31 | $62.11 | $61.07 | $61.54 | $59.12 | 75,554 |
| 2019-05-13 | $62.17 | $62.44 | $61.23 | $61.44 | $59.02 | 54,412 |
| 2019-05-10 | $63.21 | $63.97 | $62.83 | $63.09 | $60.61 | 87,560 |
| 2019-05-09 | $59.12 | $63.16 | $58.63 | $63.09 | $60.61 | 162,279 |
| 2019-05-08 | $58.07 | $58.34 | $57.27 | $57.42 | $55.16 | 68,486 |
| 2019-05-07 | $57.66 | $58.45 | $57.66 | $57.94 | $55.66 | 60,822 |
| 2019-05-06 | $57.57 | $58.54 | $57.57 | $58.22 | $55.93 | 37,850 |
| 2019-05-03 | $57.60 | $58.31 | $57.38 | $58.22 | $55.93 | 47,202 |
| 2019-05-02 | $57.71 | $57.86 | $57.07 | $57.36 | $55.10 | 67,495 |
| 2019-05-01 | $58.15 | $58.39 | $57.57 | $57.57 | $55.30 | 75,712 |
| 2019-04-30 | $58.43 | $58.51 | $57.67 | $58.05 | $55.77 | 53,571 |
| 2019-04-29 | $58.50 | $58.71 | $58.42 | $58.44 | $56.14 | 31,588 |
| 2019-04-26 | $58.03 | $58.71 | $58.03 | $58.53 | $56.23 | 35,103 |
| 2019-04-25 | $58.42 | $58.55 | $57.81 | $58.08 | $55.79 | 44,101 |
| 2019-04-24 | $58.34 | $58.99 | $58.34 | $58.55 | $56.25 | 77,994 |
| 2019-04-23 | $57.74 | $58.43 | $57.30 | $58.12 | $55.83 | 45,736 |
| 2019-04-22 | $58.00 | $58.21 | $57.43 | $57.72 | $55.45 | 42,383 |
| 2019-04-18 | $58.14 | $58.51 | $57.91 | $58.23 | $55.94 | 40,827 |
| 2019-04-17 | $57.93 | $58.48 | $57.88 | $58.25 | $55.96 | 43,900 |
| 2019-04-16 | $58.06 | $58.16 | $57.69 | $57.95 | $55.67 | 45,225 |
| 2019-04-15 | $58.15 | $58.19 | $57.52 | $57.84 | $55.56 | 58,894 |
| 2019-04-12 | $58.12 | $58.46 | $57.83 | $58.25 | $55.96 | 37,694 |
| 2019-04-11 | $57.32 | $58.00 | $57.25 | $57.76 | $55.49 | 59,415 |
| 2019-04-10 | $56.77 | $57.34 | $56.63 | $57.26 | $55.01 | 43,306 |
| 2019-04-09 | $56.91 | $57.02 | $56.61 | $56.62 | $54.39 | 45,887 |
| 2019-04-08 | $56.62 | $57.07 | $56.28 | $57.02 | $54.78 | 45,733 |
| 2019-04-05 | $56.32 | $56.72 | $56.32 | $56.64 | $54.41 | 78,373 |
| 2019-04-04 | $55.86 | $56.22 | $55.53 | $56.12 | $53.91 | 54,278 |
| 2019-04-03 | $55.89 | $56.13 | $55.70 | $55.76 | $53.57 | 41,880 |
| 2019-04-02 | $55.78 | $55.83 | $55.17 | $55.56 | $53.37 | 58,405 |
| 2019-04-01 | $55.46 | $56.46 | $55.31 | $55.84 | $53.64 | 78,318 |
| 2019-03-29 | $55.34 | $55.61 | $55.00 | $55.07 | $52.90 | 99,734 |
| 2019-03-28 | $54.49 | $55.04 | $54.30 | $55.01 | $52.85 | 71,366 |
| 2019-03-27 | $54.66 | $54.85 | $54.29 | $54.52 | $52.37 | 65,012 |
| 2019-03-26 | $54.48 | $54.75 | $54.14 | $54.61 | $52.46 | 77,055 |
| 2019-03-25 | $53.98 | $54.58 | $53.43 | $54.07 | $51.94 | 71,306 |
| 2019-03-22 | $54.79 | $54.79 | $53.90 | $53.98 | $51.86 | 85,098 |
| 2019-03-21 | $54.72 | $55.46 | $54.51 | $55.11 | $52.94 | 66,669 |
| 2019-03-20 | $55.57 | $55.73 | $54.73 | $55.00 | $52.84 | 71,892 |
| 2019-03-19 | $56.00 | $56.00 | $55.43 | $55.61 | $53.42 | 92,211 |
| 2019-03-18 | $56.08 | $56.49 | $55.69 | $55.97 | $53.77 | 89,106 |
| 2019-03-15 | $55.69 | $56.06 | $55.68 | $55.94 | $53.74 | 205,759 |
| 2019-03-14 | $55.10 | $55.95 | $54.82 | $55.69 | $53.50 | 100,726 |
| 2019-03-13 | $54.32 | $55.29 | $54.00 | $55.04 | $52.87 | 70,800 |
| 2019-03-12 | $54.51 | $54.51 | $53.68 | $54.05 | $51.92 | 58,037 |
| 2019-03-11 | $53.68 | $54.80 | $53.62 | $54.29 | $52.15 | 84,844 |
| 2019-03-08 | $53.81 | $54.05 | $53.34 | $53.46 | $51.36 | 53,286 |
| 2019-03-07 | $53.79 | $54.05 | $53.22 | $53.77 | $51.65 | 83,231 |
| 2019-03-06 | $53.78 | $54.67 | $53.50 | $53.87 | $51.75 | 102,151 |
| 2019-03-05 | $54.65 | $54.65 | $53.60 | $53.89 | $51.77 | 36,913 |
| 2019-03-04 | $55.18 | $55.32 | $54.65 | $54.67 | $52.52 | 38,661 |
| 2019-03-01 | $54.95 | $55.77 | $54.67 | $55.33 | $53.15 | 70,230 |
| 2019-02-28 | $53.64 | $54.90 | $52.56 | $54.82 | $52.66 | 143,957 |
| 2019-02-27 | $53.81 | $53.81 | $53.04 | $53.24 | $50.98 | 36,830 |
| 2019-02-26 | $54.06 | $54.42 | $53.95 | $54.00 | $51.70 | 37,352 |
| 2019-02-25 | $54.45 | $54.52 | $54.17 | $54.31 | $52.00 | 45,814 |
| 2019-02-22 | $54.56 | $54.64 | $53.90 | $54.14 | $51.84 | 34,949 |
| 2019-02-21 | $54.57 | $54.64 | $53.80 | $54.39 | $52.08 | 43,365 |
| 2019-02-20 | $53.90 | $55.00 | $53.90 | $54.73 | $52.40 | 44,100 |
| 2019-02-19 | $53.26 | $54.29 | $53.14 | $54.15 | $51.85 | 66,541 |
| 2019-02-15 | $53.10 | $53.86 | $52.60 | $53.32 | $51.05 | 58,472 |
| 2019-02-14 | $53.00 | $53.12 | $52.54 | $52.80 | $50.56 | 37,045 |
| 2019-02-13 | $52.94 | $53.25 | $52.81 | $52.91 | $50.66 | 38,436 |
| 2019-02-12 | $52.05 | $52.93 | $51.97 | $52.74 | $50.50 | 106,053 |
| 2019-02-11 | $51.76 | $52.06 | $51.67 | $52.03 | $49.82 | 22,260 |
| 2019-02-08 | $51.76 | $52.20 | $51.43 | $51.69 | $49.49 | 41,210 |
| 2019-02-07 | $51.78 | $52.00 | $51.19 | $51.93 | $49.72 | 29,521 |
| 2019-02-06 | $52.24 | $52.34 | $52.00 | $52.01 | $49.80 | 29,013 |
| 2019-02-05 | $52.48 | $52.98 | $52.01 | $52.23 | $50.01 | 22,439 |
| 2019-02-04 | $52.13 | $52.99 | $51.96 | $52.32 | $50.10 | 17,788 |
| 2019-02-01 | $52.56 | $53.37 | $51.87 | $52.00 | $49.79 | 41,523 |
| 2019-01-31 | $52.50 | $52.76 | $52.20 | $52.60 | $50.36 | 32,673 |
| 2019-01-30 | $52.24 | $52.63 | $51.38 | $52.60 | $50.36 | 48,330 |
| 2019-01-29 | $52.25 | $52.44 | $51.70 | $51.90 | $49.69 | 32,353 |
| 2019-01-28 | $52.60 | $53.50 | $52.02 | $52.21 | $49.99 | 36,486 |
| 2019-01-25 | $53.45 | $53.45 | $52.86 | $53.00 | $50.75 | 30,318 |
| 2019-01-24 | $53.39 | $53.56 | $52.68 | $53.10 | $50.84 | 20,903 |
| 2019-01-23 | $53.50 | $54.28 | $53.00 | $53.10 | $50.84 | 23,332 |
| 2019-01-22 | $54.02 | $54.75 | $52.84 | $53.31 | $51.04 | 79,935 |
| 2019-01-18 | $54.44 | $55.00 | $53.67 | $54.37 | $52.06 | 57,382 |
| 2019-01-17 | $53.58 | $54.81 | $53.25 | $54.19 | $51.89 | 67,659 |
| 2019-01-16 | $53.39 | $53.99 | $53.39 | $53.80 | $51.51 | 40,299 |
| 2019-01-15 | $52.92 | $53.56 | $52.52 | $53.44 | $51.17 | 65,679 |
| 2019-01-14 | $52.87 | $53.55 | $52.56 | $52.85 | $50.60 | 52,217 |
| 2019-01-11 | $53.06 | $53.61 | $52.97 | $53.32 | $51.05 | 48,003 |
| 2019-01-10 | $52.98 | $53.59 | $52.92 | $53.30 | $51.03 | 45,556 |
| 2019-01-09 | $54.12 | $54.38 | $53.65 | $53.65 | $51.37 | 44,242 |
| 2019-01-08 | $54.68 | $54.68 | $53.31 | $53.87 | $51.58 | 81,797 |
| 2019-01-07 | $54.32 | $54.44 | $53.71 | $54.13 | $51.83 | 47,338 |
| 2019-01-04 | $53.38 | $54.63 | $53.01 | $54.40 | $52.09 | 43,661 |
| 2019-01-03 | $52.95 | $53.24 | $52.58 | $52.62 | $50.38 | 53,535 |
| 2019-01-02 | $51.74 | $53.32 | $51.73 | $53.25 | $50.99 | 75,788 |
| 2018-12-31 | $52.39 | $52.81 | $51.56 | $52.34 | $50.12 | 99,627 |
| 2018-12-28 | $50.69 | $52.39 | $50.41 | $52.00 | $49.79 | 81,659 |
| 2018-12-27 | $50.11 | $51.04 | $49.31 | $50.45 | $48.31 | 96,820 |
| 2018-12-26 | $48.81 | $50.90 | $48.20 | $50.78 | $48.62 | 85,020 |
| 2018-12-24 | $48.02 | $49.26 | $47.59 | $48.65 | $46.58 | 48,508 |
| 2018-12-21 | $48.93 | $49.59 | $48.06 | $48.21 | $46.16 | 196,483 |
| 2018-12-20 | $48.83 | $49.62 | $48.66 | $48.93 | $46.85 | 136,045 |
| 2018-12-19 | $50.00 | $50.62 | $48.70 | $49.09 | $47.00 | 108,225 |
| 2018-12-18 | $50.54 | $50.94 | $49.93 | $49.96 | $47.84 | 97,271 |
| 2018-12-17 | $50.70 | $51.16 | $49.76 | $50.13 | $48.00 | 131,898 |
| 2018-12-14 | $51.12 | $51.84 | $50.98 | $51.08 | $48.91 | 73,228 |
| 2018-12-13 | $52.24 | $52.78 | $51.14 | $51.32 | $49.14 | 72,478 |
| 2018-12-12 | $51.89 | $53.37 | $51.52 | $52.28 | $50.06 | 88,155 |
| 2018-12-11 | $52.60 | $52.71 | $51.18 | $51.33 | $49.15 | 70,895 |
| 2018-12-10 | $52.34 | $52.34 | $50.71 | $51.92 | $49.71 | 90,035 |
| 2018-12-07 | $52.67 | $52.71 | $51.49 | $52.31 | $50.09 | 96,104 |
| 2018-12-06 | $51.80 | $52.88 | $50.58 | $52.63 | $50.39 | 130,448 |
| 2018-12-04 | $54.39 | $54.46 | $52.32 | $52.53 | $50.30 | 82,447 |
| 2018-12-03 | $55.06 | $55.06 | $53.97 | $54.53 | $52.21 | 57,419 |
| 2018-11-30 | $54.72 | $55.16 | $54.00 | $54.45 | $52.14 | 82,114 |
| 2018-11-29 | $54.33 | $55.19 | $54.27 | $54.75 | $52.42 | 56,246 |
| 2018-11-28 | $53.78 | $55.12 | $53.18 | $54.78 | $52.28 | 72,947 |
| 2018-11-27 | $53.67 | $54.59 | $53.50 | $53.59 | $51.14 | 47,083 |
| 2018-11-26 | $53.96 | $54.38 | $53.14 | $53.97 | $51.51 | 49,974 |
| 2018-11-23 | $52.93 | $54.10 | $52.93 | $53.43 | $50.99 | 36,542 |
| 2018-11-21 | $52.06 | $54.01 | $52.06 | $53.42 | $50.98 | 49,870 |
| 2018-11-20 | $52.93 | $52.93 | $51.65 | $52.18 | $49.80 | 109,507 |
| 2018-11-19 | $53.38 | $54.44 | $53.29 | $53.52 | $51.08 | 77,227 |
| 2018-11-16 | $53.70 | $53.95 | $53.09 | $53.57 | $51.13 | 58,447 |
| 2018-11-15 | $52.13 | $54.09 | $51.94 | $53.98 | $51.52 | 66,055 |
| 2018-11-14 | $53.85 | $53.85 | $51.84 | $52.55 | $50.15 | 94,023 |
| 2018-11-13 | $53.23 | $54.07 | $52.98 | $53.85 | $51.39 | 55,235 |
| 2018-11-12 | $51.06 | $54.11 | $50.86 | $53.23 | $50.80 | 76,184 |
| 2018-11-09 | $52.49 | $53.42 | $50.12 | $51.40 | $49.05 | 198,474 |
| 2018-11-08 | $56.00 | $56.30 | $55.55 | $55.89 | $53.34 | 81,133 |
| 2018-11-07 | $56.86 | $56.86 | $55.48 | $56.01 | $53.45 | 64,587 |
| 2018-11-06 | $55.72 | $56.69 | $55.72 | $56.46 | $53.88 | 13,253 |
| 2018-11-05 | $55.82 | $56.78 | $55.52 | $55.75 | $53.21 | 45,292 |
| 2018-11-02 | $56.80 | $57.29 | $55.63 | $55.84 | $53.29 | 45,388 |
| 2018-11-01 | $56.60 | $56.72 | $55.89 | $56.56 | $53.98 | 37,162 |
| 2018-10-31 | $56.67 | $57.32 | $56.17 | $56.29 | $53.72 | 56,261 |
| 2018-10-30 | $55.19 | $56.14 | $55.00 | $56.03 | $53.47 | 54,412 |
| 2018-10-29 | $55.66 | $56.18 | $54.67 | $55.16 | $52.64 | 44,724 |
| 2018-10-26 | $55.16 | $55.81 | $54.51 | $54.94 | $52.43 | 72,125 |
| 2018-10-25 | $54.13 | $56.16 | $54.13 | $55.93 | $53.38 | 57,455 |
| 2018-10-24 | $55.52 | $55.74 | $53.87 | $53.90 | $51.44 | 81,999 |
| 2018-10-23 | $55.41 | $56.18 | $54.75 | $55.66 | $53.12 | 35,778 |
| 2018-10-22 | $56.00 | $57.00 | $55.61 | $56.21 | $53.64 | 49,280 |
| 2018-10-19 | $55.70 | $56.46 | $54.70 | $56.00 | $53.44 | 42,292 |
| 2018-10-18 | $55.82 | $56.17 | $55.15 | $55.84 | $53.29 | 44,813 |
| 2018-10-17 | $56.42 | $57.01 | $55.34 | $56.07 | $53.51 | 32,480 |
| 2018-10-16 | $55.13 | $56.83 | $54.78 | $56.70 | $54.11 | 43,091 |
| 2018-10-15 | $53.91 | $55.39 | $53.91 | $54.92 | $52.41 | 38,242 |
| 2018-10-12 | $55.29 | $55.29 | $53.11 | $54.23 | $51.76 | 104,651 |
| 2018-10-11 | $54.71 | $55.65 | $54.65 | $54.69 | $52.19 | 59,856 |
| 2018-10-10 | $55.57 | $56.12 | $55.19 | $55.20 | $52.68 | 52,236 |
| 2018-10-09 | $55.53 | $56.67 | $55.53 | $55.90 | $53.35 | 32,821 |
| 2018-10-08 | $55.53 | $56.09 | $55.25 | $55.90 | $53.35 | 70,390 |
| 2018-10-05 | $56.09 | $56.20 | $54.93 | $55.80 | $53.25 | 66,420 |
| 2018-10-04 | $57.51 | $57.89 | $55.60 | $56.06 | $53.50 | 60,789 |
| 2018-10-03 | $57.24 | $58.47 | $56.99 | $57.67 | $55.04 | 42,357 |
| 2018-10-02 | $57.01 | $57.82 | $56.66 | $57.01 | $54.41 | 35,015 |
| 2018-10-01 | $57.34 | $57.83 | $56.64 | $56.98 | $54.38 | 42,752 |
| 2018-09-28 | $57.00 | $57.57 | $56.50 | $57.17 | $54.56 | 53,989 |
| 2018-09-27 | $56.60 | $57.30 | $56.13 | $57.01 | $54.41 | 53,490 |
| 2018-09-26 | $56.91 | $57.25 | $55.81 | $56.46 | $53.88 | 46,983 |
| 2018-09-25 | $57.69 | $57.69 | $56.72 | $56.82 | $54.23 | 36,528 |
| 2018-09-24 | $58.85 | $58.87 | $57.46 | $57.64 | $55.01 | 38,442 |
| 2018-09-21 | $59.67 | $60.25 | $58.99 | $59.03 | $56.34 | 181,682 |
| 2018-09-20 | $59.29 | $60.11 | $58.64 | $59.72 | $56.99 | 45,600 |
| 2018-09-19 | $58.22 | $59.45 | $58.22 | $59.02 | $56.33 | 35,136 |
| 2018-09-18 | $58.38 | $59.04 | $58.27 | $58.41 | $55.74 | 39,100 |
| 2018-09-17 | $58.19 | $59.00 | $58.08 | $58.32 | $55.66 | 33,214 |
| 2018-09-14 | $57.47 | $58.59 | $57.47 | $58.15 | $55.50 | 47,024 |
| 2018-09-13 | $57.35 | $58.39 | $57.02 | $57.75 | $55.11 | 23,005 |
| 2018-09-12 | $57.75 | $57.75 | $56.98 | $57.20 | $54.59 | 32,413 |
| 2018-09-11 | $57.58 | $58.24 | $57.58 | $57.82 | $55.18 | 31,620 |
| 2018-09-10 | $57.05 | $58.21 | $56.78 | $57.83 | $55.19 | 42,182 |
| 2018-09-07 | $56.20 | $57.25 | $55.19 | $56.93 | $54.33 | 43,242 |
| 2018-09-06 | $56.32 | $56.84 | $56.07 | $56.21 | $53.64 | 30,391 |
| 2018-09-05 | $56.70 | $56.91 | $56.10 | $56.24 | $53.67 | 51,072 |
| 2018-09-04 | $57.48 | $57.63 | $56.71 | $56.81 | $54.22 | 20,224 |
| 2018-08-31 | $57.39 | $58.02 | $57.29 | $57.65 | $55.02 | 39,512 |
| 2018-08-30 | $56.36 | $57.80 | $56.17 | $57.68 | $55.05 | 75,747 |
| 2018-08-29 | $56.81 | $57.18 | $56.69 | $56.69 | $53.95 | 70,895 |
| 2018-08-28 | $57.82 | $57.92 | $57.19 | $57.23 | $54.47 | 25,640 |
| 2018-08-27 | $57.50 | $58.46 | $57.50 | $57.60 | $54.82 | 121,127 |
| 2018-08-24 | $57.61 | $57.88 | $56.92 | $57.21 | $54.45 | 23,426 |
| 2018-08-23 | $57.35 | $57.67 | $57.09 | $57.38 | $54.61 | 24,163 |
| 2018-08-22 | $58.40 | $58.62 | $57.48 | $57.56 | $54.78 | 29,930 |
| 2018-08-21 | $57.56 | $58.78 | $57.48 | $58.37 | $55.55 | 27,693 |
| 2018-08-20 | $56.94 | $58.16 | $56.94 | $57.63 | $54.85 | 35,934 |
| 2018-08-17 | $56.47 | $56.98 | $56.47 | $56.67 | $53.93 | 28,499 |
| 2018-08-16 | $56.60 | $57.23 | $56.60 | $56.64 | $53.91 | 25,680 |
| 2018-08-15 | $56.42 | $56.96 | $55.81 | $56.28 | $53.56 | 37,256 |
| 2018-08-14 | $57.66 | $58.32 | $56.66 | $56.95 | $54.20 | 39,797 |
| 2018-08-13 | $56.75 | $57.81 | $56.44 | $57.75 | $54.96 | 50,957 |
| 2018-08-10 | $56.39 | $57.21 | $56.08 | $57.02 | $54.27 | 25,123 |
| 2018-08-09 | $56.86 | $57.07 | $56.34 | $56.86 | $54.11 | 40,054 |
| 2018-08-08 | $58.50 | $58.50 | $56.85 | $57.11 | $54.35 | 56,584 |
| 2018-08-07 | $58.82 | $59.64 | $58.57 | $58.99 | $56.14 | 41,407 |
| 2018-08-06 | $58.57 | $59.28 | $58.57 | $58.83 | $55.99 | 17,580 |
| 2018-08-03 | $59.53 | $59.84 | $58.22 | $58.65 | $55.82 | 27,070 |
| 2018-08-02 | $58.92 | $59.68 | $58.43 | $59.60 | $56.72 | 45,295 |
| 2018-08-01 | $58.88 | $59.56 | $58.88 | $59.10 | $56.25 | 37,514 |
| 2018-07-31 | $58.39 | $59.32 | $57.81 | $58.78 | $55.94 | 43,299 |
| 2018-07-30 | $58.80 | $59.61 | $58.15 | $58.18 | $55.37 | 27,143 |
| 2018-07-27 | $59.74 | $60.00 | $58.75 | $58.85 | $56.01 | 32,203 |
| 2018-07-26 | $60.12 | $60.78 | $59.67 | $59.80 | $56.91 | 32,346 |
| 2018-07-25 | $61.39 | $61.48 | $59.95 | $60.20 | $57.29 | 28,543 |
| 2018-07-24 | $61.96 | $62.40 | $61.34 | $61.63 | $58.65 | 23,207 |
| 2018-07-23 | $61.49 | $61.91 | $61.18 | $61.76 | $58.78 | 27,272 |
| 2018-07-20 | $61.15 | $61.47 | $60.73 | $61.22 | $58.26 | 39,580 |
| 2018-07-19 | $60.60 | $61.22 | $60.42 | $61.16 | $58.21 | 58,889 |
| 2018-07-18 | $60.39 | $61.00 | $60.30 | $60.97 | $58.03 | 39,079 |
| 2018-07-17 | $60.49 | $61.26 | $60.49 | $60.55 | $57.63 | 26,404 |
| 2018-07-16 | $60.02 | $60.64 | $59.75 | $60.53 | $57.61 | 18,907 |
| 2018-07-13 | $60.58 | $60.99 | $59.83 | $60.06 | $57.16 | 41,287 |
| 2018-07-12 | $61.29 | $61.29 | $60.14 | $60.63 | $57.70 | 38,659 |
| 2018-07-11 | $60.70 | $61.44 | $60.48 | $61.05 | $58.10 | 50,721 |
| 2018-07-10 | $60.47 | $61.02 | $60.11 | $60.90 | $57.96 | 75,037 |
| 2018-07-09 | $60.94 | $61.53 | $60.15 | $60.35 | $57.44 | 42,729 |
| 2018-07-06 | $60.36 | $61.23 | $60.36 | $60.83 | $57.89 | 34,678 |
| 2018-07-05 | $60.02 | $60.79 | $59.80 | $60.45 | $57.53 | 43,003 |
| 2018-07-03 | $60.58 | $61.84 | $59.58 | $59.64 | $56.76 | 20,535 |
| 2018-07-02 | $58.22 | $60.29 | $57.32 | $60.19 | $57.28 | 365,891 |
| 2018-06-29 | $58.84 | $59.38 | $58.25 | $58.41 | $55.59 | 42,010 |
| 2018-06-28 | $58.49 | $59.01 | $58.37 | $58.70 | $55.87 | 49,308 |
| 2018-06-27 | $59.71 | $59.76 | $58.44 | $58.64 | $55.81 | 56,014 |
| 2018-06-26 | $59.96 | $60.85 | $59.23 | $59.67 | $56.79 | 96,953 |
| 2018-06-25 | $60.51 | $60.51 | $58.54 | $59.97 | $57.07 | 86,100 |
| 2018-06-22 | $60.94 | $61.22 | $60.11 | $60.50 | $57.58 | 108,101 |
| 2018-06-21 | $61.28 | $61.28 | $60.28 | $60.67 | $57.74 | 48,383 |
| 2018-06-20 | $61.29 | $61.81 | $60.76 | $61.22 | $58.26 | 87,253 |
| 2018-06-19 | $60.03 | $61.27 | $59.83 | $61.13 | $58.18 | 46,196 |
| 2018-06-18 | $59.71 | $60.91 | $59.71 | $60.59 | $57.66 | 57,509 |
| 2018-06-15 | $60.28 | $60.48 | $59.44 | $59.71 | $56.83 | 90,136 |
| 2018-06-14 | $60.17 | $60.94 | $59.76 | $60.42 | $57.50 | 46,464 |
| 2018-06-13 | $61.16 | $61.17 | $59.71 | $60.13 | $57.23 | 75,115 |
| 2018-06-12 | $61.90 | $62.16 | $61.02 | $61.16 | $58.21 | 63,304 |
| 2018-06-11 | $61.09 | $62.53 | $60.02 | $61.61 | $58.64 | 63,625 |
| 2018-06-08 | $62.76 | $63.79 | $61.93 | $61.95 | $58.96 | 56,769 |
| 2018-06-07 | $63.77 | $63.93 | $62.61 | $63.02 | $59.98 | 31,945 |
| 2018-06-06 | $62.77 | $64.00 | $62.26 | $63.57 | $60.50 | 68,186 |
| 2018-06-05 | $62.41 | $62.72 | $61.91 | $62.69 | $59.66 | 40,791 |
| 2018-06-04 | $62.47 | $63.10 | $61.64 | $62.37 | $59.36 | 42,793 |
| 2018-06-01 | $61.81 | $62.41 | $61.34 | $62.09 | $59.09 | 38,573 |
| 2018-05-31 | $62.00 | $62.25 | $61.03 | $61.44 | $58.47 | 56,285 |
| 2018-05-30 | $62.10 | $62.77 | $61.85 | $62.27 | $59.11 | 45,093 |
| 2018-05-29 | $61.88 | $62.68 | $61.15 | $61.62 | $58.49 | 71,384 |
| 2018-05-25 | $62.56 | $63.06 | $62.22 | $62.36 | $59.20 | 56,284 |
| 2018-05-24 | $62.55 | $63.48 | $61.92 | $62.69 | $59.51 | 40,966 |
| 2018-05-23 | $62.75 | $63.22 | $62.12 | $62.68 | $59.50 | 59,672 |
| 2018-05-22 | $62.61 | $63.29 | $62.10 | $62.78 | $59.59 | 68,274 |
| 2018-05-21 | $62.50 | $62.78 | $62.12 | $62.44 | $59.27 | 67,584 |
| 2018-05-18 | $62.17 | $62.42 | $61.58 | $62.12 | $58.97 | 44,539 |
| 2018-05-17 | $62.33 | $62.33 | $61.65 | $62.14 | $58.99 | 61,767 |
| 2018-05-16 | $60.63 | $62.03 | $60.59 | $61.89 | $58.75 | 83,893 |
| 2018-05-15 | $59.10 | $60.92 | $59.10 | $60.60 | $57.52 | 111,643 |
| 2018-05-14 | $59.44 | $59.99 | $58.95 | $59.28 | $56.27 | 50,361 |
| 2018-05-11 | $59.89 | $60.70 | $58.98 | $59.16 | $56.16 | 57,675 |
| 2018-05-10 | $58.97 | $61.04 | $58.96 | $60.66 | $57.58 | 105,398 |
| 2018-05-09 | $55.00 | $58.97 | $54.59 | $58.91 | $55.92 | 140,680 |
| 2018-05-08 | $54.36 | $54.67 | $54.05 | $54.19 | $51.44 | 45,704 |
| 2018-05-07 | $53.90 | $54.54 | $53.69 | $54.32 | $51.56 | 30,245 |
| 2018-05-04 | $52.96 | $53.74 | $52.96 | $53.71 | $50.98 | 22,137 |
| 2018-05-03 | $53.60 | $53.69 | $52.50 | $53.18 | $50.48 | 30,367 |
| 2018-05-02 | $52.65 | $53.79 | $52.16 | $53.75 | $51.02 | 49,143 |
| 2018-05-01 | $52.80 | $52.80 | $52.02 | $52.67 | $50.00 | 94,879 |
| 2018-04-30 | $53.42 | $54.78 | $52.80 | $52.81 | $50.13 | 39,175 |
| 2018-04-27 | $53.82 | $53.82 | $52.89 | $53.25 | $50.55 | 44,379 |
| 2018-04-26 | $53.92 | $54.16 | $53.53 | $53.74 | $51.01 | 20,070 |
| 2018-04-25 | $54.37 | $54.45 | $53.70 | $53.80 | $51.07 | 39,991 |
| 2018-04-24 | $54.45 | $55.00 | $53.97 | $54.47 | $51.71 | 34,674 |
| 2018-04-23 | $53.80 | $54.14 | $53.64 | $53.97 | $51.23 | 27,091 |
| 2018-04-20 | $54.00 | $54.59 | $53.55 | $53.63 | $50.91 | 35,499 |
| 2018-04-19 | $53.33 | $54.44 | $53.33 | $54.14 | $51.39 | 44,369 |
| 2018-04-18 | $53.61 | $54.09 | $53.10 | $53.48 | $50.77 | 36,391 |
| 2018-04-17 | $53.71 | $53.78 | $53.21 | $53.49 | $50.78 | 32,832 |
| 2018-04-16 | $52.94 | $53.79 | $52.50 | $53.35 | $50.64 | 30,251 |
| 2018-04-13 | $53.32 | $53.32 | $52.36 | $52.61 | $49.94 | 41,175 |
| 2018-04-12 | $53.14 | $53.39 | $52.93 | $52.99 | $50.30 | 27,942 |
| 2018-04-11 | $52.74 | $53.12 | $52.46 | $52.86 | $50.18 | 49,446 |
| 2018-04-10 | $53.27 | $53.39 | $52.78 | $53.07 | $50.38 | 43,723 |
| 2018-04-09 | $53.05 | $53.50 | $52.39 | $52.49 | $49.83 | 62,573 |
| 2018-04-06 | $52.72 | $53.02 | $52.15 | $52.64 | $49.97 | 62,052 |
| 2018-04-05 | $53.14 | $53.47 | $51.78 | $53.10 | $50.41 | 39,810 |
| 2018-04-04 | $51.06 | $53.06 | $50.36 | $52.82 | $50.14 | 49,778 |
| 2018-04-03 | $51.54 | $51.89 | $51.12 | $51.62 | $49.00 | 53,109 |
| 2018-04-02 | $51.92 | $52.20 | $50.32 | $51.39 | $48.78 | 103,007 |
| 2018-03-29 | $52.57 | $52.89 | $52.07 | $52.41 | $49.75 | 74,861 |
| 2018-03-28 | $51.73 | $52.39 | $51.38 | $52.24 | $49.59 | 79,314 |
| 2018-03-27 | $52.42 | $52.73 | $50.86 | $51.65 | $49.03 | 90,623 |
| 2018-03-26 | $51.26 | $52.63 | $50.38 | $52.35 | $49.69 | 72,288 |
| 2018-03-23 | $52.25 | $52.52 | $51.04 | $51.04 | $48.45 | 93,945 |
| 2018-03-22 | $52.62 | $53.22 | $52.27 | $52.35 | $49.69 | 99,815 |
| 2018-03-21 | $53.02 | $53.78 | $52.98 | $53.16 | $50.46 | 27,550 |
| 2018-03-20 | $53.89 | $53.89 | $52.79 | $53.14 | $50.44 | 63,312 |
| 2018-03-19 | $52.85 | $53.79 | $52.45 | $53.56 | $50.84 | 95,962 |
| 2018-03-16 | $53.32 | $54.54 | $53.11 | $54.25 | $51.50 | 141,585 |
| 2018-03-15 | $53.97 | $53.97 | $53.07 | $53.41 | $50.70 | 97,996 |
| 2018-03-14 | $54.94 | $55.39 | $54.01 | $54.25 | $51.50 | 41,886 |
| 2018-03-13 | $55.66 | $55.78 | $54.74 | $54.87 | $52.09 | 47,315 |
| 2018-03-12 | $55.33 | $56.82 | $55.28 | $55.36 | $52.55 | 51,217 |
| 2018-03-09 | $55.47 | $56.29 | $55.06 | $55.98 | $53.14 | 63,241 |
| 2018-03-08 | $55.21 | $55.96 | $54.40 | $55.11 | $52.31 | 132,889 |
| 2018-03-07 | $54.45 | $55.24 | $54.08 | $55.03 | $52.24 | 74,629 |
| 2018-03-06 | $54.90 | $55.09 | $53.72 | $55.02 | $52.23 | 93,618 |
| 2018-03-05 | $55.02 | $55.65 | $53.98 | $54.82 | $52.04 | 103,271 |
| 2018-03-02 | $54.88 | $55.63 | $53.19 | $55.25 | $52.45 | 146,823 |
| 2018-03-01 | $55.42 | $55.78 | $53.99 | $55.16 | $52.36 | 243,798 |
| 2018-02-28 | $54.08 | $57.93 | $53.64 | $55.34 | $52.53 | 269,424 |
| 2018-02-27 | $51.66 | $52.91 | $50.87 | $51.77 | $49.00 | 112,528 |
| 2018-02-26 | $52.05 | $52.59 | $51.41 | $51.79 | $49.02 | 98,858 |
| 2018-02-23 | $51.37 | $52.43 | $50.76 | $52.43 | $49.63 | 97,198 |
| 2018-02-22 | $53.10 | $53.10 | $51.10 | $51.12 | $48.39 | 76,552 |
| 2018-02-21 | $52.05 | $53.40 | $51.53 | $53.08 | $50.24 | 86,031 |
| 2018-02-20 | $51.80 | $52.89 | $51.72 | $52.05 | $49.27 | 110,208 |
| 2018-02-16 | $51.41 | $52.50 | $51.10 | $52.16 | $49.37 | 107,724 |
| 2018-02-15 | $51.48 | $51.83 | $50.89 | $51.62 | $48.86 | 55,310 |
| 2018-02-14 | $49.54 | $51.47 | $49.54 | $51.22 | $48.48 | 70,032 |
| 2018-02-13 | $49.82 | $50.51 | $49.61 | $49.97 | $47.30 | 88,771 |
| 2018-02-12 | $49.19 | $49.98 | $48.80 | $49.91 | $47.24 | 67,589 |
| 2018-02-09 | $50.84 | $51.01 | $48.30 | $49.12 | $46.49 | 185,683 |
| 2018-02-08 | $49.78 | $51.01 | $49.00 | $50.29 | $47.60 | 249,323 |
| 2018-02-07 | $49.93 | $50.31 | $49.27 | $49.80 | $47.14 | 80,499 |
| 2018-02-06 | $48.75 | $50.63 | $48.58 | $50.23 | $47.54 | 121,085 |
| 2018-02-05 | $51.24 | $52.01 | $49.89 | $49.93 | $47.26 | 90,443 |
| 2018-02-02 | $52.49 | $53.11 | $51.62 | $51.78 | $49.01 | 52,047 |
| 2018-02-01 | $51.89 | $52.85 | $51.52 | $52.78 | $49.96 | 60,689 |
| 2018-01-31 | $52.92 | $53.20 | $52.02 | $52.11 | $49.32 | 89,089 |
| 2018-01-30 | $53.06 | $53.89 | $52.65 | $52.82 | $49.99 | 52,696 |
| 2018-01-29 | $53.62 | $53.97 | $53.37 | $53.39 | $50.53 | 53,579 |
| 2018-01-26 | $53.34 | $54.00 | $52.69 | $53.94 | $51.05 | 54,907 |
| 2018-01-25 | $53.16 | $53.25 | $52.80 | $53.09 | $50.25 | 89,171 |
| 2018-01-24 | $52.91 | $53.56 | $52.78 | $53.01 | $50.17 | 69,025 |
| 2018-01-23 | $52.56 | $53.25 | $52.13 | $52.79 | $49.97 | 48,209 |
| 2018-01-22 | $52.93 | $52.98 | $52.37 | $52.72 | $49.90 | 44,844 |
| 2018-01-19 | $52.16 | $53.09 | $52.00 | $53.02 | $50.18 | 48,640 |
| 2018-01-18 | $53.31 | $53.31 | $52.36 | $52.37 | $49.57 | 93,327 |
| 2018-01-17 | $53.90 | $54.45 | $52.95 | $53.45 | $50.59 | 54,912 |
| 2018-01-16 | $54.81 | $55.15 | $53.45 | $53.51 | $50.65 | 85,723 |
| 2018-01-12 | $54.06 | $54.66 | $53.74 | $54.57 | $51.65 | 114,361 |
| 2018-01-11 | $54.09 | $54.16 | $53.57 | $53.89 | $51.01 | 265,921 |
| 2018-01-10 | $54.41 | $55.38 | $53.72 | $53.87 | $50.99 | 99,018 |
| 2018-01-09 | $55.05 | $55.15 | $53.85 | $54.44 | $51.53 | 159,237 |
| 2018-01-08 | $55.07 | $55.48 | $54.72 | $54.94 | $52.00 | 103,939 |
| 2018-01-05 | $55.69 | $55.97 | $54.85 | $55.19 | $52.24 | 73,356 |
| 2018-01-04 | $55.00 | $55.72 | $54.90 | $55.22 | $52.27 | 70,844 |
| 2018-01-03 | $54.59 | $54.91 | $53.91 | $54.38 | $51.47 | 76,974 |
| 2018-01-02 | $54.97 | $55.12 | $54.16 | $54.68 | $51.76 | 71,619 |
| 2017-12-29 | $56.78 | $56.78 | $54.75 | $54.78 | $51.85 | 49,323 |
| 2017-12-28 | $56.01 | $56.29 | $55.49 | $56.01 | $53.01 | 53,448 |
| 2017-12-27 | $55.89 | $56.82 | $55.86 | $55.89 | $52.90 | 77,192 |
| 2017-12-26 | $55.00 | $56.16 | $55.00 | $55.96 | $52.97 | 47,171 |
| 2017-12-22 | $53.25 | $55.12 | $53.25 | $55.00 | $52.06 | 54,973 |
| 2017-12-21 | $53.75 | $54.21 | $53.53 | $53.93 | $51.05 | 31,960 |
| 2017-12-20 | $54.22 | $55.01 | $53.35 | $53.63 | $50.76 | 60,130 |
| 2017-12-19 | $54.75 | $54.86 | $53.54 | $53.87 | $50.99 | 96,464 |
| 2017-12-18 | $54.68 | $56.15 | $53.69 | $54.78 | $51.85 | 84,275 |
| 2017-12-15 | $53.26 | $54.63 | $53.26 | $54.15 | $51.25 | 318,678 |
| 2017-12-14 | $54.30 | $54.72 | $52.88 | $53.02 | $50.18 | 177,809 |
| 2017-12-13 | $55.47 | $56.52 | $54.63 | $54.75 | $51.82 | 153,773 |
| 2017-12-12 | $55.32 | $55.76 | $55.03 | $55.53 | $52.56 | 91,004 |
| 2017-12-11 | $54.81 | $55.89 | $54.71 | $55.25 | $52.29 | 95,377 |
| 2017-12-08 | $54.58 | $54.96 | $53.89 | $54.62 | $51.70 | 167,119 |
| 2017-12-07 | $54.29 | $54.59 | $53.67 | $54.20 | $51.30 | 91,499 |
| 2017-12-06 | $54.38 | $54.98 | $54.20 | $54.49 | $51.58 | 73,655 |
| 2017-12-05 | $54.48 | $54.80 | $53.96 | $54.55 | $51.63 | 58,179 |
| 2017-12-04 | $53.95 | $55.10 | $53.95 | $54.40 | $51.49 | 88,138 |
| 2017-12-01 | $53.61 | $53.61 | $51.79 | $53.58 | $50.71 | 81,532 |
| 2017-11-30 | $55.68 | $55.85 | $53.17 | $53.57 | $50.70 | 131,350 |
| 2017-11-29 | $53.54 | $55.51 | $52.47 | $55.42 | $52.30 | 114,004 |
| 2017-11-28 | $52.24 | $53.77 | $52.03 | $53.65 | $50.63 | 50,136 |
| 2017-11-27 | $51.88 | $52.27 | $51.60 | $52.14 | $49.20 | 87,609 |
| 2017-11-24 | $52.73 | $52.75 | $51.73 | $51.83 | $48.91 | 26,652 |
| 2017-11-22 | $53.30 | $53.53 | $52.59 | $52.70 | $49.73 | 53,626 |
| 2017-11-21 | $52.75 | $53.55 | $52.74 | $53.24 | $50.24 | 72,367 |
| 2017-11-20 | $52.31 | $53.09 | $51.95 | $52.99 | $50.01 | 46,479 |
| 2017-11-17 | $51.85 | $52.45 | $51.85 | $52.20 | $49.26 | 57,755 |
| 2017-11-16 | $52.06 | $52.60 | $51.91 | $52.14 | $49.20 | 59,867 |
| 2017-11-15 | $51.00 | $52.02 | $50.74 | $51.81 | $48.89 | 74,303 |
| 2017-11-14 | $50.60 | $51.77 | $50.60 | $51.51 | $48.61 | 59,322 |
| 2017-11-13 | $51.09 | $51.42 | $50.30 | $50.89 | $48.02 | 78,999 |
| 2017-11-10 | $50.84 | $51.79 | $50.77 | $51.34 | $48.45 | 66,411 |
| 2017-11-09 | $50.91 | $51.48 | $50.46 | $51.04 | $48.17 | 85,986 |
| 2017-11-08 | $53.73 | $55.59 | $50.65 | $51.59 | $48.69 | 71,515 |
| 2017-11-07 | $57.20 | $57.77 | $56.25 | $56.72 | $53.53 | 78,204 |
| 2017-11-06 | $57.81 | $58.09 | $57.50 | $57.61 | $54.37 | 42,062 |
| 2017-11-03 | $58.26 | $58.26 | $57.74 | $57.87 | $54.61 | 47,432 |
| 2017-11-02 | $58.00 | $58.53 | $57.33 | $58.19 | $54.91 | 56,138 |
| 2017-11-01 | $59.00 | $59.48 | $57.61 | $58.10 | $54.83 | 60,394 |
| 2017-10-31 | $58.28 | $58.84 | $57.95 | $58.54 | $55.24 | 68,768 |
| 2017-10-30 | $58.62 | $58.90 | $57.89 | $58.23 | $54.95 | 50,283 |
| 2017-10-27 | $58.82 | $59.05 | $58.50 | $58.85 | $55.54 | 73,555 |
| 2017-10-26 | $58.66 | $59.19 | $58.61 | $58.93 | $55.61 | 58,815 |
| 2017-10-25 | $58.27 | $58.94 | $57.64 | $58.47 | $55.18 | 62,848 |
| 2017-10-24 | $58.75 | $58.91 | $58.10 | $58.41 | $55.12 | 87,204 |
| 2017-10-23 | $59.13 | $59.27 | $58.42 | $58.71 | $55.40 | 85,105 |
| 2017-10-20 | $57.54 | $59.68 | $56.97 | $59.10 | $55.77 | 163,825 |
| 2017-10-19 | $51.05 | $56.64 | $51.05 | $56.55 | $53.37 | 64,425 |
| 2017-10-18 | $51.58 | $51.75 | $51.30 | $51.32 | $48.43 | 67,222 |
| 2017-10-17 | $51.50 | $51.78 | $51.11 | $51.26 | $48.37 | 40,980 |
| 2017-10-16 | $51.05 | $51.68 | $50.89 | $51.63 | $48.72 | 43,848 |
| 2017-10-13 | $51.13 | $51.42 | $50.63 | $51.05 | $48.18 | 43,704 |
| 2017-10-12 | $50.91 | $51.53 | $50.91 | $51.13 | $48.25 | 58,830 |
| 2017-10-11 | $50.90 | $51.13 | $50.64 | $50.88 | $48.02 | 56,964 |
| 2017-10-10 | $50.39 | $50.76 | $49.89 | $50.73 | $47.87 | 56,561 |
| 2017-10-09 | $50.61 | $50.64 | $49.60 | $49.93 | $47.12 | 68,653 |
| 2017-10-06 | $50.22 | $50.74 | $49.75 | $50.61 | $47.76 | 74,658 |
| 2017-10-05 | $50.55 | $50.86 | $50.06 | $50.37 | $47.53 | 78,609 |
| 2017-10-04 | $51.33 | $51.33 | $50.37 | $50.53 | $47.68 | 61,412 |
| 2017-10-03 | $51.16 | $52.15 | $50.95 | $51.43 | $48.53 | 131,755 |
| 2017-10-02 | $50.72 | $51.10 | $50.39 | $50.87 | $48.01 | 62,133 |
| 2017-09-29 | $50.59 | $50.67 | $50.37 | $50.50 | $47.66 | 68,012 |
| 2017-09-28 | $51.78 | $51.78 | $50.45 | $50.66 | $47.81 | 79,586 |
| 2017-09-27 | $50.42 | $52.26 | $50.42 | $51.81 | $48.89 | 141,983 |
| 2017-09-26 | $49.99 | $50.28 | $49.56 | $50.01 | $47.19 | 83,912 |
| 2017-09-25 | $49.29 | $49.93 | $49.12 | $49.80 | $47.00 | 84,606 |
| 2017-09-22 | $48.53 | $49.56 | $48.29 | $49.45 | $46.67 | 63,227 |
| 2017-09-21 | $48.60 | $48.84 | $48.35 | $48.56 | $45.83 | 67,249 |
| 2017-09-20 | $48.52 | $49.25 | $48.17 | $48.70 | $45.96 | 117,502 |
| 2017-09-19 | $48.38 | $48.86 | $48.13 | $48.51 | $45.78 | 96,325 |
| 2017-09-18 | $48.64 | $48.93 | $48.24 | $48.49 | $45.76 | 163,077 |
| 2017-09-15 | $48.37 | $48.62 | $48.03 | $48.55 | $45.82 | 217,003 |
| 2017-09-14 | $49.09 | $49.70 | $48.27 | $48.38 | $45.66 | 129,653 |
| 2017-09-13 | $49.39 | $49.91 | $49.02 | $49.11 | $46.34 | 114,096 |
| 2017-09-12 | $49.02 | $49.89 | $48.37 | $49.55 | $46.76 | 69,912 |
| 2017-09-11 | $47.59 | $49.01 | $47.51 | $48.99 | $46.23 | 78,191 |
| 2017-09-08 | $46.67 | $47.62 | $45.83 | $47.19 | $44.53 | 77,231 |
| 2017-09-07 | $48.17 | $48.17 | $46.60 | $46.74 | $44.11 | 87,057 |
| 2017-09-06 | $47.85 | $48.47 | $47.15 | $48.22 | $45.50 | 65,333 |
| 2017-09-05 | $48.00 | $48.11 | $47.12 | $47.69 | $45.00 | 70,605 |
| 2017-09-01 | $47.43 | $48.33 | $47.00 | $48.14 | $45.43 | 73,713 |
| 2017-08-31 | $47.08 | $47.64 | $46.71 | $47.43 | $44.76 | 103,624 |
| 2017-08-30 | $46.61 | $47.18 | $46.33 | $46.89 | $44.25 | 80,307 |
| 2017-08-29 | $46.44 | $46.93 | $45.91 | $46.71 | $43.95 | 80,223 |
| 2017-08-28 | $46.73 | $46.93 | $46.33 | $46.85 | $44.08 | 65,663 |
| 2017-08-25 | $46.17 | $46.92 | $45.64 | $46.67 | $43.91 | 73,739 |
| 2017-08-24 | $45.62 | $46.23 | $45.59 | $45.97 | $43.25 | 58,452 |
| 2017-08-23 | $45.42 | $46.35 | $45.35 | $45.39 | $42.71 | 100,467 |
| 2017-08-22 | $45.68 | $45.81 | $45.24 | $45.75 | $43.05 | 63,968 |
| 2017-08-21 | $45.02 | $45.47 | $44.02 | $45.43 | $42.74 | 100,056 |
| 2017-08-18 | $45.34 | $45.56 | $45.00 | $45.40 | $42.72 | 179,078 |
| 2017-08-17 | $45.93 | $46.60 | $45.55 | $45.75 | $43.05 | 114,697 |
| 2017-08-16 | $46.90 | $46.95 | $46.04 | $46.12 | $43.39 | 52,464 |
| 2017-08-15 | $46.53 | $46.98 | $45.88 | $46.42 | $43.68 | 91,646 |
| 2017-08-14 | $46.64 | $47.00 | $45.76 | $46.51 | $43.76 | 132,651 |
| 2017-08-11 | $45.96 | $46.11 | $45.59 | $45.90 | $43.19 | 73,007 |
| 2017-08-10 | $45.87 | $46.32 | $45.15 | $45.95 | $43.23 | 108,941 |
| 2017-08-09 | $46.27 | $47.00 | $43.92 | $46.37 | $43.63 | 165,588 |
| 2017-08-08 | $48.62 | $49.73 | $47.37 | $48.20 | $45.35 | 97,941 |
| 2017-08-07 | $48.51 | $49.68 | $48.28 | $48.88 | $45.99 | 74,118 |
| 2017-08-04 | $48.05 | $48.83 | $47.87 | $48.48 | $45.61 | 51,469 |
| 2017-08-03 | $47.93 | $48.61 | $47.64 | $47.74 | $44.92 | 60,093 |
| 2017-08-02 | $49.21 | $49.21 | $47.86 | $47.92 | $45.09 | 78,532 |
| 2017-08-01 | $49.27 | $49.53 | $48.92 | $49.47 | $46.55 | 46,262 |
| 2017-07-31 | $48.66 | $49.40 | $48.13 | $49.09 | $46.19 | 65,413 |
| 2017-07-28 | $48.42 | $48.73 | $48.00 | $48.62 | $45.75 | 42,994 |
| 2017-07-27 | $48.66 | $49.33 | $48.40 | $48.59 | $45.72 | 62,441 |
| 2017-07-26 | $49.14 | $49.14 | $48.44 | $48.61 | $45.74 | 62,230 |
| 2017-07-25 | $48.57 | $49.16 | $47.87 | $48.92 | $46.03 | 109,679 |
| 2017-07-24 | $48.29 | $49.21 | $48.02 | $48.27 | $45.42 | 55,723 |
| 2017-07-21 | $48.64 | $48.77 | $47.98 | $48.44 | $45.58 | 73,452 |
| 2017-07-20 | $48.74 | $48.81 | $48.04 | $48.10 | $45.26 | 48,659 |
| 2017-07-19 | $48.67 | $49.23 | $48.52 | $48.67 | $45.79 | 55,980 |
| 2017-07-18 | $49.22 | $49.25 | $48.47 | $48.53 | $45.66 | 61,817 |
| 2017-07-17 | $48.58 | $49.66 | $47.40 | $49.29 | $46.38 | 130,169 |
| 2017-07-14 | $48.31 | $48.98 | $48.13 | $48.83 | $45.94 | 79,473 |
| 2017-07-13 | $48.79 | $48.79 | $48.37 | $48.51 | $45.64 | 72,819 |
| 2017-07-12 | $48.36 | $49.14 | $48.08 | $48.69 | $45.81 | 56,205 |
| 2017-07-11 | $47.84 | $48.28 | $47.42 | $48.13 | $45.28 | 75,365 |
| 2017-07-10 | $46.95 | $47.89 | $46.81 | $47.67 | $44.85 | 90,122 |
| 2017-07-07 | $46.53 | $47.17 | $45.84 | $47.00 | $44.22 | 69,469 |
| 2017-07-06 | $46.63 | $47.29 | $46.13 | $46.30 | $43.56 | 80,852 |
| 2017-07-05 | $47.65 | $47.65 | $46.57 | $46.87 | $44.10 | 83,894 |
| 2017-07-03 | $47.26 | $48.07 | $46.41 | $47.66 | $44.84 | 60,720 |
| 2017-06-30 | $45.99 | $47.60 | $45.95 | $47.01 | $44.23 | 104,993 |
| 2017-06-29 | $47.03 | $47.03 | $45.45 | $45.83 | $43.12 | 119,099 |
| 2017-06-28 | $46.71 | $47.03 | $46.40 | $46.52 | $43.77 | 114,593 |
| 2017-06-27 | $46.60 | $47.00 | $46.12 | $46.34 | $43.60 | 122,820 |
| 2017-06-26 | $46.59 | $47.39 | $46.38 | $46.43 | $43.69 | 100,520 |
| 2017-06-23 | $46.09 | $46.57 | $45.74 | $46.35 | $43.61 | 146,242 |
| 2017-06-22 | $45.65 | $46.45 | $45.65 | $45.86 | $43.15 | 82,343 |
| 2017-06-21 | $45.79 | $46.24 | $45.37 | $45.55 | $42.86 | 90,308 |
| 2017-06-20 | $45.38 | $46.33 | $45.30 | $45.95 | $43.23 | 89,324 |
| 2017-06-19 | $45.31 | $45.75 | $44.48 | $45.72 | $43.02 | 86,429 |
| 2017-06-16 | $44.61 | $45.44 | $44.54 | $45.15 | $42.48 | 178,601 |
| 2017-06-15 | $44.58 | $45.60 | $44.49 | $45.20 | $42.53 | 75,055 |
| 2017-06-14 | $44.61 | $45.30 | $43.97 | $45.10 | $42.43 | 116,749 |
| 2017-06-13 | $44.70 | $44.83 | $43.92 | $44.61 | $41.97 | 60,206 |
| 2017-06-12 | $44.22 | $44.86 | $43.80 | $44.50 | $41.87 | 98,888 |
| 2017-06-09 | $43.00 | $44.29 | $42.67 | $44.21 | $41.60 | 139,390 |
| 2017-06-08 | $41.84 | $43.38 | $41.27 | $42.88 | $40.35 | 141,757 |
| 2017-06-07 | $41.31 | $41.93 | $40.63 | $41.77 | $39.30 | 65,195 |
| 2017-06-06 | $40.29 | $41.43 | $39.98 | $41.15 | $38.72 | 60,674 |
| 2017-06-05 | $40.73 | $41.29 | $39.82 | $40.66 | $38.26 | 76,741 |
| 2017-06-02 | $40.56 | $42.05 | $40.48 | $41.15 | $38.72 | 107,911 |
| 2017-06-01 | $39.45 | $40.74 | $38.99 | $40.71 | $38.30 | 90,047 |
| 2017-05-31 | $39.52 | $39.52 | $38.74 | $39.31 | $36.99 | 135,564 |
| 2017-05-30 | $39.26 | $39.77 | $38.75 | $39.52 | $37.18 | 75,603 |
| 2017-05-26 | $39.20 | $39.63 | $38.72 | $39.62 | $37.15 | 59,938 |
| 2017-05-25 | $39.56 | $39.86 | $39.01 | $39.20 | $36.75 | 49,781 |
| 2017-05-24 | $40.24 | $40.24 | $39.23 | $39.58 | $37.11 | 87,147 |
| 2017-05-23 | $40.56 | $40.56 | $39.73 | $40.05 | $37.55 | 41,832 |
| 2017-05-22 | $40.18 | $40.47 | $39.62 | $40.36 | $37.84 | 67,707 |
| 2017-05-19 | $40.16 | $40.70 | $39.77 | $39.97 | $37.47 | 67,950 |
| 2017-05-18 | $40.02 | $40.50 | $39.26 | $40.17 | $37.66 | 73,912 |
| 2017-05-17 | $39.70 | $40.37 | $39.26 | $40.03 | $37.53 | 93,622 |
| 2017-05-16 | $40.54 | $41.09 | $39.75 | $40.85 | $38.30 | 101,951 |
| 2017-05-15 | $40.79 | $41.08 | $40.49 | $40.59 | $38.06 | 108,725 |
| 2017-05-12 | $41.18 | $41.18 | $40.40 | $40.76 | $38.22 | 64,633 |
| 2017-05-11 | $42.33 | $42.33 | $41.37 | $41.46 | $38.87 | 59,784 |
| 2017-05-10 | $42.48 | $42.64 | $41.43 | $42.53 | $39.87 | 78,404 |
| 2017-05-09 | $45.27 | $45.76 | $42.04 | $42.59 | $39.93 | 188,658 |
| 2017-05-08 | $44.86 | $45.76 | $44.86 | $45.66 | $42.81 | 67,655 |
| 2017-05-05 | $45.64 | $45.64 | $44.44 | $44.85 | $42.05 | 40,487 |
| 2017-05-04 | $45.49 | $45.63 | $44.95 | $45.47 | $42.63 | 28,522 |
| 2017-05-03 | $45.67 | $45.67 | $44.92 | $45.26 | $42.43 | 35,155 |
| 2017-05-02 | $45.79 | $46.10 | $45.23 | $46.02 | $43.15 | 38,648 |
| 2017-05-01 | $45.25 | $46.54 | $45.07 | $45.75 | $42.89 | 47,243 |
| 2017-04-28 | $46.09 | $46.09 | $44.98 | $45.01 | $42.20 | 53,975 |
| 2017-04-27 | $46.89 | $46.98 | $45.93 | $46.15 | $43.27 | 36,892 |
| 2017-04-26 | $46.56 | $47.46 | $46.49 | $46.77 | $43.85 | 58,406 |
| 2017-04-25 | $46.89 | $47.19 | $46.07 | $46.68 | $43.77 | 41,458 |
| 2017-04-24 | $46.93 | $47.33 | $46.12 | $46.35 | $43.46 | 70,782 |
| 2017-04-21 | $45.55 | $46.17 | $45.54 | $45.87 | $43.01 | 87,765 |
| 2017-04-20 | $44.51 | $46.05 | $44.39 | $45.91 | $43.04 | 110,093 |
| 2017-04-19 | $43.89 | $44.28 | $43.56 | $44.12 | $41.37 | 56,589 |
| 2017-04-18 | $43.34 | $43.69 | $42.84 | $43.55 | $40.83 | 51,351 |
| 2017-04-17 | $43.24 | $43.81 | $42.79 | $43.78 | $41.05 | 48,997 |
| 2017-04-13 | $43.39 | $43.56 | $42.63 | $43.12 | $40.43 | 68,596 |
| 2017-04-12 | $44.33 | $44.66 | $43.07 | $43.46 | $40.75 | 55,238 |
| 2017-04-11 | $44.04 | $44.59 | $43.59 | $44.46 | $41.68 | 31,739 |
| 2017-04-10 | $44.27 | $44.60 | $43.43 | $44.26 | $41.50 | 71,541 |
| 2017-04-07 | $43.52 | $44.35 | $43.33 | $44.26 | $41.50 | 82,102 |
| 2017-04-06 | $42.83 | $44.06 | $42.12 | $43.97 | $41.22 | 65,812 |
| 2017-04-05 | $44.29 | $44.43 | $42.65 | $42.78 | $40.11 | 81,087 |
| 2017-04-04 | $43.44 | $43.98 | $43.26 | $43.77 | $41.04 | 78,915 |
| 2017-04-03 | $43.90 | $43.98 | $43.13 | $43.51 | $40.79 | 72,260 |
| 2017-03-31 | $43.82 | $44.25 | $43.15 | $43.86 | $41.12 | 104,951 |
| 2017-03-30 | $42.98 | $43.93 | $42.91 | $43.82 | $41.08 | 80,507 |
| 2017-03-29 | $42.39 | $43.27 | $42.07 | $42.91 | $40.23 | 76,384 |
| 2017-03-28 | $41.72 | $42.74 | $41.72 | $42.49 | $39.84 | 45,949 |
| 2017-03-27 | $41.26 | $42.09 | $41.19 | $41.89 | $39.27 | 45,199 |
| 2017-03-24 | $42.32 | $42.85 | $41.67 | $41.95 | $39.33 | 48,575 |
| 2017-03-23 | $41.86 | $42.58 | $41.52 | $42.20 | $39.57 | 50,421 |
| 2017-03-22 | $41.44 | $42.43 | $41.30 | $41.92 | $39.30 | 87,133 |
| 2017-03-21 | $44.35 | $44.35 | $41.94 | $41.96 | $39.34 | 74,011 |
| 2017-03-20 | $44.07 | $44.30 | $43.67 | $43.93 | $41.19 | 84,968 |
| 2017-03-17 | $44.47 | $45.42 | $43.23 | $44.08 | $41.33 | 328,600 |
| 2017-03-16 | $43.55 | $44.62 | $43.17 | $44.42 | $41.65 | 92,871 |
| 2017-03-15 | $43.25 | $43.49 | $43.07 | $43.30 | $40.60 | 112,937 |
| 2017-03-14 | $42.99 | $43.60 | $42.64 | $43.39 | $40.68 | 48,039 |
| 2017-03-13 | $43.16 | $43.46 | $42.94 | $43.14 | $40.45 | 66,821 |
| 2017-03-10 | $43.32 | $43.66 | $42.69 | $43.08 | $40.39 | 63,953 |
| 2017-03-09 | $43.60 | $43.94 | $42.85 | $42.97 | $40.29 | 67,764 |
| 2017-03-08 | $44.53 | $45.44 | $43.41 | $43.42 | $40.71 | 131,569 |
| 2017-03-07 | $44.89 | $45.00 | $44.07 | $44.25 | $41.49 | 65,779 |
| 2017-03-06 | $45.09 | $46.00 | $44.86 | $44.97 | $42.16 | 87,050 |
| 2017-03-03 | $46.41 | $46.41 | $45.82 | $46.00 | $43.13 | 97,060 |
| 2017-03-02 | $46.48 | $47.16 | $45.80 | $46.33 | $43.44 | 104,979 |
| 2017-03-01 | $45.15 | $46.48 | $44.71 | $46.26 | $43.37 | 143,238 |
| 2017-02-28 | $49.85 | $49.85 | $42.88 | $44.79 | $41.99 | 362,192 |
| 2017-02-27 | $50.04 | $51.02 | $49.73 | $50.92 | $47.74 | 83,620 |
| 2017-02-24 | $49.39 | $50.53 | $49.39 | $50.49 | $47.21 | 47,350 |
| 2017-02-23 | $50.32 | $50.35 | $49.74 | $50.09 | $46.83 | 33,178 |
| 2017-02-22 | $50.23 | $50.64 | $49.78 | $50.37 | $47.10 | 45,986 |
| 2017-02-21 | $50.65 | $51.30 | $50.15 | $50.68 | $47.39 | 56,511 |
| 2017-02-17 | $51.01 | $51.01 | $50.35 | $50.91 | $47.60 | 74,363 |
| 2017-02-16 | $50.70 | $51.35 | $50.38 | $51.25 | $47.92 | 62,281 |
| 2017-02-15 | $51.22 | $51.38 | $50.21 | $50.98 | $47.67 | 38,805 |
| 2017-02-14 | $50.63 | $51.44 | $50.37 | $51.43 | $48.09 | 52,030 |
| 2017-02-13 | $51.00 | $51.60 | $50.57 | $50.93 | $47.62 | 60,730 |
| 2017-02-10 | $50.14 | $50.98 | $49.90 | $50.72 | $47.42 | 60,154 |
| 2017-02-09 | $49.35 | $50.72 | $49.07 | $50.64 | $47.35 | 69,290 |
| 2017-02-08 | $48.94 | $49.43 | $48.23 | $49.34 | $46.13 | 68,519 |
| 2017-02-07 | $50.71 | $50.90 | $49.19 | $49.35 | $46.14 | 54,375 |
| 2017-02-06 | $50.61 | $50.87 | $50.00 | $50.60 | $47.31 | 58,947 |
| 2017-02-03 | $49.95 | $50.65 | $49.88 | $50.64 | $47.35 | 48,850 |
| 2017-02-02 | $48.96 | $49.78 | $48.68 | $49.25 | $46.05 | 43,565 |
| 2017-02-01 | $49.47 | $50.32 | $49.00 | $49.10 | $45.91 | 57,991 |
| 2017-01-31 | $48.88 | $49.43 | $48.34 | $49.03 | $45.84 | 115,531 |
| 2017-01-30 | $49.04 | $49.45 | $48.70 | $49.05 | $45.86 | 66,348 |
| 2017-01-27 | $50.17 | $50.17 | $49.41 | $49.54 | $46.32 | 49,224 |
| 2017-01-26 | $50.61 | $50.70 | $49.63 | $49.94 | $46.69 | 49,496 |
| 2017-01-25 | $51.00 | $51.39 | $50.39 | $50.55 | $47.26 | 53,653 |
| 2017-01-24 | $50.47 | $50.91 | $49.39 | $50.70 | $47.40 | 59,557 |
| 2017-01-23 | $50.00 | $50.13 | $49.37 | $50.03 | $46.78 | 50,838 |
| 2017-01-20 | $49.66 | $50.70 | $49.66 | $50.07 | $46.82 | 71,923 |
| 2017-01-19 | $50.08 | $50.08 | $49.27 | $49.72 | $46.49 | 41,577 |
| 2017-01-18 | $50.03 | $50.45 | $49.54 | $49.94 | $46.69 | 51,778 |
| 2017-01-17 | $50.83 | $50.83 | $49.43 | $49.77 | $46.53 | 84,039 |
| 2017-01-13 | $50.47 | $51.35 | $50.47 | $51.15 | $47.82 | 84,725 |
| 2017-01-12 | $50.75 | $51.86 | $49.63 | $50.32 | $47.05 | 60,376 |
| 2017-01-11 | $51.11 | $51.58 | $49.70 | $51.27 | $47.94 | 71,765 |
| 2017-01-10 | $50.10 | $51.29 | $49.83 | $51.01 | $47.69 | 138,357 |
| 2017-01-09 | $50.06 | $50.22 | $49.31 | $49.68 | $46.45 | 107,157 |
| 2017-01-06 | $50.74 | $50.92 | $50.06 | $50.15 | $46.89 | 76,253 |
| 2017-01-05 | $51.26 | $51.67 | $49.95 | $50.38 | $47.10 | 83,876 |
| 2017-01-04 | $51.95 | $52.24 | $51.64 | $51.71 | $48.35 | 133,772 |
| 2017-01-03 | $51.07 | $52.03 | $50.42 | $51.53 | $48.18 | 154,735 |
| 2016-12-30 | $50.92 | $51.12 | $50.18 | $50.75 | $47.45 | 56,691 |
| 2016-12-29 | $50.88 | $51.10 | $50.05 | $50.92 | $47.61 | 64,792 |
| 2016-12-28 | $51.70 | $51.73 | $50.51 | $50.81 | $47.51 | 40,018 |
| 2016-12-27 | $51.50 | $51.80 | $51.18 | $51.49 | $48.14 | 72,616 |
| 2016-12-23 | $51.49 | $51.67 | $51.32 | $51.50 | $48.15 | 41,068 |
| 2016-12-22 | $51.98 | $52.25 | $51.20 | $51.56 | $48.21 | 37,132 |
| 2016-12-21 | $53.00 | $53.00 | $51.87 | $51.98 | $48.60 | 97,692 |
| 2016-12-20 | $51.96 | $52.98 | $51.78 | $52.88 | $49.44 | 84,788 |
| 2016-12-19 | $50.23 | $51.66 | $49.69 | $51.49 | $48.14 | 105,052 |
| 2016-12-16 | $50.29 | $51.17 | $50.18 | $50.37 | $47.10 | 260,132 |
| 2016-12-15 | $50.49 | $51.73 | $50.37 | $50.64 | $47.35 | 98,107 |
| 2016-12-14 | $50.30 | $50.98 | $50.00 | $50.22 | $46.96 | 95,672 |
| 2016-12-13 | $52.63 | $52.71 | $50.77 | $50.98 | $47.67 | 113,746 |
| 2016-12-12 | $53.41 | $53.88 | $52.08 | $52.23 | $48.83 | 56,807 |
| 2016-12-09 | $54.50 | $54.61 | $53.70 | $53.97 | $50.46 | 82,423 |
| 2016-12-08 | $53.64 | $55.01 | $52.79 | $55.00 | $51.42 | 88,683 |
| 2016-12-07 | $51.72 | $53.39 | $51.55 | $53.26 | $49.80 | 60,693 |
| 2016-12-06 | $51.35 | $51.85 | $50.60 | $51.80 | $48.43 | 101,653 |
| 2016-12-05 | $50.74 | $51.39 | $50.60 | $51.36 | $48.02 | 104,156 |
| 2016-12-02 | $50.79 | $51.17 | $50.24 | $50.29 | $47.02 | 75,457 |
| 2016-12-01 | $50.96 | $51.52 | $50.41 | $51.08 | $47.76 | 88,559 |
| 2016-11-30 | $51.58 | $52.16 | $50.35 | $50.45 | $47.17 | 107,740 |
| 2016-11-29 | $52.03 | $52.17 | $50.82 | $50.86 | $47.55 | 89,704 |
| 2016-11-28 | $52.79 | $52.95 | $51.78 | $51.86 | $48.36 | 65,923 |
| 2016-11-25 | $52.46 | $53.25 | $52.42 | $52.92 | $49.34 | 31,732 |
| 2016-11-23 | $52.43 | $52.92 | $52.27 | $52.56 | $49.01 | 82,421 |
| 2016-11-22 | $52.15 | $52.63 | $51.44 | $52.57 | $49.02 | 55,539 |
| 2016-11-21 | $50.70 | $51.90 | $50.60 | $51.86 | $48.36 | 67,574 |
| 2016-11-18 | $50.00 | $51.34 | $49.98 | $50.97 | $47.53 | 102,475 |
| 2016-11-17 | $51.13 | $51.13 | $49.71 | $50.21 | $46.82 | 137,231 |
| 2016-11-16 | $49.79 | $51.38 | $49.04 | $50.66 | $47.24 | 135,442 |
| 2016-11-15 | $48.87 | $50.12 | $48.02 | $49.96 | $46.58 | 96,053 |
| 2016-11-14 | $45.48 | $49.66 | $45.46 | $49.04 | $45.73 | 161,935 |
| 2016-11-11 | $46.36 | $47.43 | $44.94 | $47.31 | $44.11 | 277,797 |
| 2016-11-10 | $43.00 | $46.92 | $42.11 | $46.22 | $43.10 | 338,289 |
| 2016-11-09 | $39.81 | $43.00 | $39.04 | $42.81 | $39.92 | 290,315 |
| 2016-11-08 | $39.74 | $39.90 | $39.10 | $39.64 | $36.96 | 39,057 |
| 2016-11-07 | $39.00 | $40.00 | $38.92 | $39.86 | $37.17 | 60,869 |
| 2016-11-04 | $38.81 | $39.47 | $37.94 | $38.67 | $36.06 | 60,105 |
| 2016-11-03 | $38.27 | $39.27 | $38.27 | $38.70 | $36.08 | 58,511 |
| 2016-11-02 | $38.54 | $38.54 | $37.86 | $38.23 | $35.65 | 47,001 |
| 2016-11-01 | $39.39 | $39.47 | $38.41 | $38.55 | $35.95 | 67,975 |
| 2016-10-31 | $39.55 | $39.89 | $39.16 | $39.18 | $36.53 | 70,975 |
| 2016-10-28 | $39.47 | $39.79 | $39.07 | $39.47 | $36.80 | 40,279 |
| 2016-10-27 | $39.49 | $39.61 | $39.21 | $39.56 | $36.89 | 43,322 |
| 2016-10-26 | $39.45 | $39.67 | $39.01 | $39.28 | $36.63 | 36,532 |
| 2016-10-25 | $39.61 | $39.84 | $39.23 | $39.59 | $36.91 | 38,265 |
| 2016-10-24 | $39.78 | $40.00 | $39.39 | $39.61 | $36.93 | 34,261 |
| 2016-10-21 | $38.91 | $39.65 | $38.91 | $39.53 | $36.86 | 34,472 |
| 2016-10-20 | $39.02 | $39.87 | $39.02 | $39.32 | $36.66 | 41,528 |
| 2016-10-19 | $38.95 | $39.34 | $38.50 | $39.01 | $36.37 | 60,777 |
| 2016-10-18 | $39.18 | $39.18 | $38.70 | $38.78 | $36.16 | 46,505 |
| 2016-10-17 | $38.70 | $39.10 | $38.36 | $38.67 | $36.06 | 56,380 |
| 2016-10-14 | $39.56 | $39.99 | $38.60 | $38.64 | $36.03 | 83,263 |
| 2016-10-13 | $39.22 | $39.47 | $38.87 | $39.30 | $36.64 | 50,363 |
| 2016-10-12 | $39.97 | $40.68 | $39.59 | $39.67 | $36.99 | 48,641 |
| 2016-10-11 | $40.33 | $40.83 | $39.63 | $40.03 | $37.33 | 37,092 |
| 2016-10-10 | $40.41 | $40.72 | $39.99 | $40.35 | $37.62 | 35,072 |
| 2016-10-07 | $40.13 | $40.36 | $39.96 | $40.22 | $37.50 | 61,496 |
| 2016-10-06 | $40.24 | $40.31 | $39.70 | $40.21 | $37.49 | 44,355 |
| 2016-10-05 | $40.50 | $40.87 | $39.88 | $40.40 | $37.67 | 67,208 |
| 2016-10-04 | $40.32 | $40.97 | $40.32 | $40.44 | $37.71 | 47,082 |
| 2016-10-03 | $40.31 | $40.37 | $39.22 | $40.34 | $37.61 | 76,928 |
| 2016-09-30 | $39.99 | $40.73 | $39.85 | $40.37 | $37.64 | 78,188 |
| 2016-09-29 | $39.92 | $40.59 | $39.61 | $39.75 | $37.06 | 40,957 |
| 2016-09-28 | $39.52 | $40.10 | $39.45 | $40.10 | $37.39 | 46,195 |
| 2016-09-27 | $38.61 | $39.59 | $38.54 | $39.52 | $36.85 | 43,730 |
| 2016-09-26 | $39.07 | $39.12 | $38.64 | $38.65 | $36.04 | 56,718 |
| 2016-09-23 | $39.10 | $39.63 | $39.10 | $39.30 | $36.64 | 55,763 |
| 2016-09-22 | $38.82 | $39.62 | $38.76 | $39.36 | $36.70 | 107,238 |
| 2016-09-21 | $38.50 | $38.64 | $38.18 | $38.49 | $35.89 | 71,058 |
| 2016-09-20 | $38.15 | $38.67 | $37.98 | $38.41 | $35.81 | 71,877 |
| 2016-09-19 | $37.57 | $38.32 | $37.57 | $37.94 | $35.38 | 129,909 |
| 2016-09-16 | $37.92 | $37.98 | $37.34 | $37.54 | $35.00 | 165,233 |
| 2016-09-15 | $37.00 | $38.34 | $36.92 | $38.07 | $35.50 | 67,507 |
| 2016-09-14 | $37.11 | $37.48 | $36.67 | $37.00 | $34.50 | 51,499 |
| 2016-09-13 | $37.84 | $37.84 | $37.07 | $37.16 | $34.65 | 58,795 |
| 2016-09-12 | $37.32 | $38.31 | $36.46 | $38.22 | $35.64 | 59,904 |
| 2016-09-09 | $38.25 | $38.45 | $37.50 | $37.64 | $35.10 | 99,997 |
| 2016-09-08 | $37.96 | $38.64 | $37.57 | $38.61 | $36.00 | 69,274 |
| 2016-09-07 | $36.55 | $37.96 | $36.26 | $37.93 | $35.37 | 61,789 |
| 2016-09-06 | $36.19 | $36.54 | $35.74 | $36.53 | $34.06 | 56,119 |
| 2016-09-02 | $36.02 | $36.30 | $35.82 | $35.96 | $33.53 | 30,122 |
| 2016-09-01 | $35.43 | $36.15 | $34.91 | $35.95 | $33.52 | 74,749 |
| 2016-08-31 | $35.81 | $35.85 | $35.07 | $35.40 | $33.01 | 71,490 |
| 2016-08-30 | $34.68 | $35.60 | $34.38 | $35.49 | $33.09 | 47,748 |
| 2016-08-29 | $34.83 | $35.19 | $34.83 | $34.87 | $32.40 | 17,701 |
| 2016-08-26 | $35.17 | $35.97 | $34.39 | $34.74 | $32.28 | 41,488 |
| 2016-08-25 | $34.68 | $35.20 | $34.63 | $35.12 | $32.64 | 37,957 |
| 2016-08-24 | $35.18 | $35.44 | $34.69 | $34.84 | $32.38 | 21,992 |
| 2016-08-23 | $35.18 | $35.60 | $35.04 | $35.19 | $32.70 | 30,987 |
| 2016-08-22 | $34.55 | $35.07 | $34.42 | $35.07 | $32.59 | 116,569 |
| 2016-08-19 | $34.76 | $35.10 | $34.73 | $34.81 | $32.35 | 39,088 |
| 2016-08-18 | $34.74 | $35.12 | $34.45 | $34.90 | $32.43 | 38,833 |
| 2016-08-17 | $34.33 | $34.84 | $34.01 | $34.83 | $32.37 | 44,079 |
| 2016-08-16 | $34.54 | $35.06 | $34.23 | $34.23 | $31.81 | 51,410 |
| 2016-08-15 | $34.21 | $34.97 | $34.01 | $34.66 | $32.21 | 60,223 |
| 2016-08-12 | $34.19 | $34.42 | $33.91 | $34.16 | $31.74 | 40,596 |
| 2016-08-11 | $34.41 | $34.81 | $34.17 | $34.21 | $31.79 | 57,861 |
| 2016-08-10 | $35.04 | $35.61 | $34.23 | $34.33 | $31.90 | 52,765 |
| 2016-08-09 | $35.10 | $35.78 | $34.92 | $35.11 | $32.63 | 80,007 |
| 2016-08-08 | $34.93 | $35.45 | $34.55 | $35.13 | $32.65 | 84,046 |
| 2016-08-05 | $38.70 | $38.70 | $35.05 | $35.31 | $32.81 | 176,422 |
| 2016-08-04 | $39.88 | $39.97 | $39.38 | $39.60 | $36.80 | 52,670 |
| 2016-08-03 | $40.09 | $40.23 | $39.60 | $39.74 | $36.93 | 68,137 |
| 2016-08-02 | $40.32 | $40.40 | $39.85 | $40.04 | $37.21 | 70,760 |
| 2016-08-01 | $40.41 | $40.82 | $40.19 | $40.37 | $37.52 | 37,425 |
| 2016-07-29 | $40.02 | $40.61 | $39.49 | $40.41 | $37.55 | 63,977 |
| 2016-07-28 | $40.09 | $40.37 | $39.84 | $40.21 | $37.37 | 52,247 |
| 2016-07-27 | $39.93 | $40.41 | $39.78 | $40.27 | $37.42 | 57,580 |
| 2016-07-26 | $39.58 | $39.99 | $39.44 | $39.97 | $37.14 | 44,386 |
| 2016-07-25 | $39.45 | $39.84 | $39.06 | $39.47 | $36.68 | 45,766 |
| 2016-07-22 | $39.53 | $40.04 | $39.42 | $39.67 | $36.86 | 50,651 |
| 2016-07-21 | $39.43 | $39.75 | $39.07 | $39.48 | $36.69 | 55,340 |
| 2016-07-20 | $39.28 | $39.56 | $39.03 | $39.56 | $36.76 | 39,809 |
| 2016-07-19 | $39.02 | $39.30 | $38.96 | $39.11 | $36.34 | 41,353 |
| 2016-07-18 | $39.29 | $39.59 | $39.06 | $39.25 | $36.47 | 50,463 |
| 2016-07-15 | $39.18 | $39.38 | $38.66 | $39.29 | $36.51 | 60,524 |
| 2016-07-14 | $38.36 | $39.01 | $38.12 | $38.92 | $36.17 | 71,786 |
| 2016-07-13 | $37.96 | $38.18 | $37.74 | $38.05 | $35.36 | 61,124 |
| 2016-07-12 | $36.91 | $38.01 | $36.89 | $37.84 | $35.16 | 84,627 |
| 2016-07-11 | $36.00 | $36.65 | $35.79 | $36.56 | $33.97 | 79,120 |
| 2016-07-08 | $34.98 | $36.07 | $34.98 | $35.84 | $33.31 | 99,933 |
| 2016-07-07 | $34.44 | $34.92 | $34.17 | $34.56 | $32.12 | 33,919 |
| 2016-07-06 | $33.68 | $34.42 | $33.58 | $34.30 | $31.87 | 46,046 |
| 2016-07-05 | $34.99 | $34.99 | $33.81 | $33.93 | $31.53 | 64,322 |
| 2016-07-01 | $34.87 | $35.00 | $34.30 | $34.60 | $32.15 | 62,718 |
| 2016-06-30 | $33.36 | $34.75 | $33.16 | $34.75 | $32.29 | 116,942 |
| 2016-06-29 | $32.53 | $33.27 | $32.35 | $33.19 | $30.84 | 55,163 |
| 2016-06-28 | $32.69 | $32.85 | $32.05 | $32.30 | $30.02 | 78,450 |
| 2016-06-27 | $32.11 | $32.37 | $31.49 | $32.31 | $30.03 | 144,870 |
| 2016-06-24 | $33.13 | $33.21 | $31.96 | $32.55 | $30.25 | 219,320 |
| 2016-06-23 | $33.75 | $34.83 | $33.56 | $34.55 | $32.11 | 76,398 |
| 2016-06-22 | $33.84 | $33.86 | $33.20 | $33.27 | $30.92 | 53,525 |
| 2016-06-21 | $33.96 | $33.99 | $33.31 | $33.67 | $31.29 | 61,734 |
| 2016-06-20 | $33.33 | $33.98 | $33.33 | $33.74 | $31.35 | 83,278 |
| 2016-06-17 | $33.10 | $33.44 | $32.75 | $32.84 | $30.52 | 230,214 |
| 2016-06-16 | $32.74 | $33.24 | $32.57 | $33.10 | $30.76 | 55,841 |
| 2016-06-15 | $33.24 | $33.67 | $32.99 | $33.02 | $30.68 | 71,618 |
| 2016-06-14 | $33.91 | $34.00 | $32.87 | $33.15 | $30.81 | 82,402 |
| 2016-06-13 | $35.18 | $35.28 | $33.81 | $33.91 | $31.51 | 123,062 |
| 2016-06-10 | $35.89 | $36.17 | $35.27 | $35.45 | $32.94 | 64,856 |
| 2016-06-09 | $36.65 | $36.74 | $35.84 | $36.20 | $33.64 | 49,766 |
| 2016-06-08 | $36.32 | $37.02 | $36.32 | $36.85 | $34.24 | 49,628 |
| 2016-06-07 | $36.85 | $37.03 | $36.47 | $36.65 | $34.06 | 47,370 |
| 2016-06-06 | $36.15 | $37.03 | $36.15 | $36.96 | $34.35 | 67,906 |
| 2016-06-03 | $36.33 | $36.33 | $35.41 | $36.21 | $33.65 | 62,474 |
| 2016-06-02 | $36.46 | $36.52 | $35.93 | $36.33 | $33.76 | 51,527 |
| 2016-06-01 | $36.50 | $36.99 | $35.90 | $36.47 | $33.89 | 70,570 |
| 2016-05-31 | $35.99 | $36.75 | $35.93 | $36.68 | $34.09 | 193,391 |
| 2016-05-27 | $35.77 | $36.14 | $35.69 | $36.03 | $33.48 | 74,448 |
| 2016-05-26 | $36.18 | $36.35 | $35.86 | $35.93 | $33.28 | 80,024 |
| 2016-05-25 | $36.37 | $36.59 | $36.01 | $36.20 | $33.53 | 52,911 |
| 2016-05-24 | $35.87 | $36.48 | $35.87 | $36.33 | $33.65 | 62,440 |
| 2016-05-23 | $35.64 | $35.89 | $35.18 | $35.63 | $33.00 | 59,099 |
| 2016-05-20 | $35.40 | $35.93 | $35.00 | $35.64 | $33.01 | 53,578 |
| 2016-05-19 | $36.01 | $36.39 | $35.23 | $35.24 | $32.64 | 57,348 |
| 2016-05-18 | $35.85 | $36.52 | $35.85 | $36.19 | $33.52 | 67,288 |
| 2016-05-17 | $36.32 | $36.74 | $35.74 | $36.00 | $33.34 | 68,956 |
| 2016-05-16 | $36.30 | $36.85 | $36.28 | $36.32 | $33.64 | 49,274 |
| 2016-05-13 | $36.43 | $37.08 | $36.28 | $36.30 | $33.62 | 49,994 |
| 2016-05-12 | $37.33 | $37.55 | $36.60 | $36.65 | $33.95 | 54,913 |
| 2016-05-11 | $37.99 | $37.99 | $37.16 | $37.26 | $34.51 | 51,860 |
| 2016-05-10 | $37.86 | $38.45 | $37.86 | $38.08 | $35.27 | 57,494 |
| 2016-05-09 | $38.05 | $38.08 | $37.01 | $37.60 | $34.83 | 91,594 |
| 2016-05-06 | $39.69 | $40.43 | $37.00 | $38.41 | $35.58 | 171,906 |
| 2016-05-05 | $40.74 | $40.94 | $40.24 | $40.50 | $37.51 | 88,568 |
| 2016-05-04 | $40.72 | $41.74 | $40.63 | $40.82 | $37.81 | 60,589 |
| 2016-05-03 | $41.92 | $41.92 | $40.47 | $41.20 | $38.16 | 68,507 |
| 2016-05-02 | $41.75 | $42.51 | $41.50 | $42.08 | $38.97 | 63,526 |
| 2016-04-29 | $41.37 | $41.94 | $41.09 | $41.91 | $38.82 | 114,327 |
| 2016-04-28 | $42.00 | $42.36 | $41.36 | $41.40 | $38.34 | 76,290 |
| 2016-04-27 | $41.93 | $42.65 | $41.66 | $42.14 | $39.03 | 138,226 |
| 2016-04-26 | $41.41 | $42.00 | $41.16 | $41.94 | $38.84 | 76,201 |
| 2016-04-25 | $41.33 | $41.33 | $40.30 | $41.27 | $38.22 | 88,158 |
| 2016-04-22 | $41.20 | $41.75 | $41.15 | $41.62 | $38.55 | 96,276 |
| 2016-04-21 | $40.84 | $41.60 | $40.84 | $41.11 | $38.08 | 92,455 |
| 2016-04-20 | $40.68 | $41.23 | $40.46 | $40.95 | $37.93 | 69,549 |
| 2016-04-19 | $40.57 | $40.93 | $40.09 | $40.62 | $37.62 | 47,195 |
| 2016-04-18 | $40.01 | $40.63 | $39.99 | $40.43 | $37.45 | 47,034 |
| 2016-04-15 | $40.24 | $40.48 | $40.00 | $40.22 | $37.25 | 67,027 |
| 2016-04-14 | $40.80 | $41.25 | $40.25 | $40.29 | $37.32 | 68,155 |
| 2016-04-13 | $39.56 | $40.83 | $39.56 | $40.83 | $37.82 | 80,843 |
| 2016-04-12 | $38.40 | $39.48 | $38.40 | $39.31 | $36.41 | 159,057 |
| 2016-04-11 | $38.62 | $39.19 | $38.36 | $38.40 | $35.57 | 118,259 |
| 2016-04-08 | $38.82 | $39.25 | $38.48 | $38.55 | $35.71 | 68,517 |
| 2016-04-07 | $38.84 | $38.92 | $38.30 | $38.57 | $35.72 | 189,838 |
| 2016-04-06 | $39.13 | $39.45 | $38.81 | $39.12 | $36.23 | 82,024 |
| 2016-04-05 | $38.97 | $39.22 | $38.55 | $39.06 | $36.18 | 134,232 |
| 2016-04-04 | $39.88 | $39.92 | $39.10 | $39.11 | $36.22 | 94,308 |
| 2016-04-01 | $39.05 | $40.07 | $38.82 | $39.95 | $37.00 | 166,309 |
| 2016-03-31 | $39.64 | $39.99 | $39.32 | $39.37 | $36.46 | 319,311 |
| 2016-03-30 | $39.95 | $40.73 | $39.74 | $39.75 | $36.82 | 215,769 |
| 2016-03-29 | $39.10 | $39.90 | $38.82 | $39.84 | $36.90 | 154,515 |
| 2016-03-28 | $39.45 | $39.57 | $38.98 | $39.20 | $36.31 | 154,246 |
| 2016-03-24 | $39.28 | $39.47 | $38.84 | $39.36 | $36.46 | 156,782 |
| 2016-03-23 | $40.39 | $40.39 | $39.36 | $39.39 | $36.48 | 118,221 |
| 2016-03-22 | $40.30 | $40.80 | $39.75 | $40.39 | $37.41 | 77,171 |
| 2016-03-21 | $40.60 | $40.85 | $40.31 | $40.54 | $37.55 | 60,432 |
| 2016-03-18 | $40.23 | $40.71 | $40.05 | $40.68 | $37.68 | 214,644 |
| 2016-03-17 | $39.02 | $40.17 | $38.96 | $40.02 | $37.07 | 120,253 |
| 2016-03-16 | $38.84 | $39.39 | $38.08 | $39.06 | $36.18 | 123,642 |
| 2016-03-15 | $38.92 | $39.18 | $38.57 | $39.03 | $36.15 | 113,891 |
| 2016-03-14 | $40.04 | $40.22 | $39.09 | $39.09 | $36.21 | 83,214 |
| 2016-03-11 | $39.62 | $40.27 | $39.40 | $40.25 | $37.28 | 87,369 |
| 2016-03-10 | $39.39 | $39.59 | $38.74 | $39.32 | $36.42 | 83,518 |
| 2016-03-09 | $39.12 | $39.37 | $38.73 | $39.23 | $36.33 | 125,066 |
| 2016-03-08 | $39.33 | $39.36 | $38.43 | $38.98 | $36.10 | 129,162 |
| 2016-03-07 | $39.07 | $39.55 | $38.89 | $39.49 | $36.58 | 216,752 |
| 2016-03-04 | $39.01 | $39.60 | $38.70 | $39.32 | $36.42 | 223,387 |
| 2016-03-03 | $38.31 | $39.30 | $38.31 | $38.99 | $36.11 | 169,254 |
| 2016-03-02 | $38.08 | $38.36 | $37.57 | $38.29 | $35.46 | 202,967 |
| 2016-03-01 | $37.90 | $38.43 | $37.40 | $38.08 | $35.27 | 164,476 |
| 2016-02-29 | $36.85 | $37.86 | $36.85 | $37.60 | $34.83 | 303,589 |
| 2016-02-26 | $36.37 | $37.32 | $36.06 | $36.80 | $34.08 | 210,387 |
| 2016-02-25 | $35.90 | $36.46 | $35.63 | $36.24 | $33.46 | 161,611 |
| 2016-02-24 | $35.42 | $36.07 | $34.81 | $35.92 | $33.16 | 167,204 |
| 2016-02-23 | $35.78 | $36.17 | $35.60 | $35.91 | $33.15 | 174,852 |
| 2016-02-22 | $35.52 | $35.99 | $35.52 | $35.89 | $33.13 | 163,351 |
| 2016-02-19 | $35.10 | $35.26 | $34.68 | $35.15 | $32.45 | 128,768 |
| 2016-02-18 | $34.92 | $35.34 | $34.57 | $35.21 | $32.51 | 138,923 |
| 2016-02-17 | $34.67 | $35.17 | $34.38 | $34.79 | $32.12 | 253,152 |
| 2016-02-16 | $34.16 | $34.51 | $33.85 | $34.35 | $31.71 | 170,691 |
| 2016-02-12 | $33.27 | $34.08 | $33.17 | $33.76 | $31.17 | 161,256 |
| 2016-02-11 | $31.56 | $33.13 | $31.12 | $32.95 | $30.42 | 136,489 |
| 2016-02-10 | $32.57 | $33.35 | $32.12 | $32.13 | $29.66 | 156,713 |
| 2016-02-09 | $32.22 | $32.79 | $31.88 | $32.28 | $29.80 | 147,749 |
| 2016-02-08 | $31.66 | $33.00 | $31.52 | $32.80 | $30.28 | 139,822 |
| 2016-02-05 | $31.87 | $32.78 | $31.85 | $32.15 | $29.68 | 167,315 |
| 2016-02-04 | $30.25 | $32.12 | $30.25 | $31.94 | $29.49 | 158,734 |
| 2016-02-03 | $30.60 | $30.60 | $29.42 | $30.28 | $27.95 | 179,540 |
| 2016-02-02 | $31.27 | $31.27 | $30.27 | $30.33 | $28.00 | 138,670 |
| 2016-02-01 | $32.31 | $32.33 | $31.52 | $31.73 | $29.29 | 183,112 |
| 2016-01-29 | $31.04 | $32.47 | $30.99 | $32.47 | $29.98 | 167,486 |
| 2016-01-28 | $31.44 | $31.45 | $30.46 | $30.94 | $28.56 | 149,103 |
| 2016-01-27 | $30.34 | $31.53 | $30.34 | $31.15 | $28.76 | 124,557 |
| 2016-01-26 | $29.76 | $30.72 | $29.58 | $30.53 | $28.18 | 190,694 |
| 2016-01-25 | $30.70 | $30.71 | $29.50 | $29.56 | $27.29 | 126,970 |
| 2016-01-22 | $30.43 | $30.90 | $30.23 | $30.78 | $28.42 | 138,382 |
| 2016-01-21 | $29.63 | $30.79 | $29.58 | $30.02 | $27.71 | 176,338 |
| 2016-01-20 | $28.38 | $29.89 | $27.80 | $29.64 | $27.36 | 151,887 |
| 2016-01-19 | $29.47 | $29.71 | $28.63 | $28.81 | $26.60 | 136,745 |
| 2016-01-15 | $28.96 | $29.33 | $28.40 | $29.20 | $26.96 | 144,543 |
| 2016-01-14 | $29.85 | $29.93 | $29.22 | $29.56 | $27.29 | 134,661 |
| 2016-01-13 | $31.15 | $31.37 | $29.62 | $29.76 | $27.47 | 140,597 |
| 2016-01-12 | $32.22 | $32.33 | $30.68 | $30.94 | $28.56 | 173,124 |
| 2016-01-11 | $31.43 | $32.21 | $31.34 | $31.80 | $29.36 | 181,483 |
| 2016-01-08 | $31.53 | $31.82 | $31.08 | $31.09 | $28.70 | 154,683 |
| 2016-01-07 | $32.05 | $32.23 | $31.23 | $31.30 | $28.90 | 187,548 |
| 2016-01-06 | $32.43 | $32.87 | $32.21 | $32.52 | $30.02 | 170,589 |
| 2016-01-05 | $33.13 | $33.22 | $32.69 | $32.90 | $30.37 | 150,264 |
| 2016-01-04 | $32.94 | $33.19 | $32.76 | $33.06 | $30.52 | 173,357 |
| 2015-12-31 | $33.43 | $34.09 | $33.41 | $33.57 | $30.99 | 101,532 |
| 2015-12-30 | $33.85 | $33.92 | $33.54 | $33.57 | $30.99 | 96,903 |
| 2015-12-29 | $33.40 | $34.07 | $33.39 | $33.83 | $31.23 | 108,551 |
| 2015-12-28 | $33.64 | $33.78 | $32.97 | $33.23 | $30.68 | 109,141 |
| 2015-12-24 | $32.55 | $34.07 | $32.55 | $33.80 | $31.20 | 98,863 |
| 2015-12-23 | $32.47 | $32.65 | $32.35 | $32.51 | $30.01 | 119,580 |
| 2015-12-22 | $31.92 | $32.62 | $31.72 | $32.31 | $29.83 | 128,646 |
| 2015-12-21 | $31.44 | $31.91 | $31.16 | $31.86 | $29.41 | 218,901 |
| 2015-12-18 | $32.08 | $32.10 | $30.82 | $31.29 | $28.89 | 306,117 |
| 2015-12-17 | $32.66 | $32.79 | $32.13 | $32.29 | $29.81 | 118,706 |
| 2015-12-16 | $32.28 | $32.75 | $32.11 | $32.58 | $30.08 | 150,240 |
| 2015-12-15 | $31.26 | $32.34 | $31.21 | $32.19 | $29.72 | 154,396 |
| 2015-12-14 | $31.67 | $31.96 | $30.94 | $30.99 | $28.61 | 177,688 |
| 2015-12-11 | $31.73 | $32.19 | $31.61 | $31.75 | $29.31 | 219,610 |
| 2015-12-10 | $30.66 | $32.31 | $30.57 | $32.10 | $29.63 | 166,981 |
| 2015-12-09 | $30.62 | $31.57 | $30.59 | $30.66 | $28.31 | 213,568 |
| 2015-12-08 | $30.94 | $31.27 | $30.55 | $30.69 | $28.33 | 257,337 |
| 2015-12-07 | $32.31 | $32.41 | $31.28 | $31.33 | $28.92 | 189,444 |
| 2015-12-04 | $32.31 | $32.79 | $32.19 | $32.32 | $29.84 | 140,499 |
| 2015-12-03 | $32.65 | $32.77 | $32.26 | $32.27 | $29.79 | 144,170 |
| 2015-12-02 | $33.00 | $33.02 | $32.44 | $32.51 | $30.01 | 114,046 |
| 2015-12-01 | $33.25 | $33.37 | $32.57 | $32.93 | $30.40 | 125,548 |
| 2015-11-30 | $33.14 | $33.38 | $32.85 | $33.00 | $30.47 | 157,986 |
| 2015-11-27 | $32.34 | $33.22 | $32.26 | $32.93 | $30.40 | 87,493 |
| 2015-11-25 | $31.51 | $32.35 | $31.39 | $32.27 | $29.68 | 112,091 |
| 2015-11-24 | $30.89 | $31.77 | $30.84 | $31.51 | $28.98 | 179,175 |
| 2015-11-23 | $31.19 | $31.38 | $30.98 | $31.16 | $28.66 | 258,410 |
| 2015-11-20 | $31.41 | $31.70 | $31.23 | $31.29 | $28.78 | 207,740 |
| 2015-11-19 | $31.23 | $31.55 | $31.13 | $31.26 | $28.75 | 122,968 |
| 2015-11-18 | $31.13 | $31.56 | $31.00 | $31.22 | $28.72 | 102,711 |
| 2015-11-17 | $31.90 | $31.90 | $30.84 | $30.92 | $28.44 | 95,632 |
| 2015-11-16 | $31.89 | $31.98 | $31.72 | $31.85 | $29.30 | 70,194 |
| 2015-11-13 | $31.96 | $32.23 | $31.64 | $31.94 | $29.38 | 104,792 |
| 2015-11-12 | $32.90 | $33.07 | $32.01 | $32.05 | $29.48 | 82,947 |
| 2015-11-11 | $33.28 | $33.40 | $33.02 | $33.06 | $30.41 | 111,622 |
| 2015-11-10 | $33.59 | $33.72 | $33.17 | $33.33 | $30.66 | 83,673 |
| 2015-11-09 | $34.11 | $34.25 | $32.75 | $33.58 | $30.89 | 216,506 |
| 2015-11-06 | $35.39 | $35.39 | $33.82 | $34.42 | $31.66 | 173,198 |
| 2015-11-05 | $36.16 | $36.29 | $35.53 | $35.88 | $33.00 | 55,483 |
| 2015-11-04 | $36.08 | $36.47 | $35.68 | $36.09 | $33.20 | 58,289 |
| 2015-11-03 | $36.53 | $36.56 | $35.79 | $35.98 | $33.10 | 81,634 |
| 2015-11-02 | $35.73 | $36.60 | $35.66 | $36.51 | $33.58 | 122,054 |
| 2015-10-30 | $35.90 | $36.23 | $35.57 | $35.78 | $32.91 | 123,528 |
| 2015-10-29 | $36.74 | $36.82 | $35.79 | $35.89 | $33.01 | 65,903 |
| 2015-10-28 | $35.36 | $36.97 | $35.24 | $36.86 | $33.91 | 103,740 |
| 2015-10-27 | $35.98 | $36.00 | $35.20 | $35.27 | $32.44 | 84,045 |
| 2015-10-26 | $35.95 | $36.22 | $35.75 | $36.16 | $33.26 | 72,055 |
| 2015-10-23 | $35.85 | $36.12 | $35.35 | $36.04 | $33.15 | 69,739 |
| 2015-10-22 | $35.81 | $36.45 | $35.39 | $35.50 | $32.65 | 96,677 |
| 2015-10-21 | $36.01 | $36.49 | $35.87 | $35.88 | $33.00 | 90,199 |
| 2015-10-20 | $35.00 | $36.09 | $34.95 | $35.88 | $33.00 | 102,647 |
| 2015-10-19 | $34.76 | $35.59 | $34.71 | $34.99 | $32.19 | 262,505 |
| 2015-10-16 | $35.09 | $35.26 | $34.30 | $34.75 | $31.96 | 124,435 |
| 2015-10-15 | $34.66 | $34.96 | $34.18 | $34.95 | $32.15 | 152,172 |
| 2015-10-14 | $34.62 | $35.05 | $34.44 | $34.56 | $31.79 | 72,271 |
| 2015-10-13 | $34.87 | $35.36 | $34.65 | $34.67 | $31.89 | 59,968 |
| 2015-10-12 | $35.01 | $35.28 | $34.74 | $34.82 | $32.03 | 84,106 |
| 2015-10-09 | $35.05 | $35.42 | $34.71 | $34.87 | $32.07 | 73,738 |
| 2015-10-08 | $34.84 | $35.31 | $34.56 | $35.09 | $32.28 | 102,636 |
| 2015-10-07 | $35.05 | $35.42 | $34.63 | $34.91 | $32.11 | 99,142 |
| 2015-10-06 | $34.33 | $34.99 | $34.33 | $34.85 | $32.06 | 112,888 |
| 2015-10-05 | $33.80 | $34.55 | $33.75 | $34.46 | $31.70 | 124,052 |
| 2015-10-02 | $33.27 | $33.55 | $32.25 | $33.43 | $30.75 | 213,540 |
| 2015-10-01 | $34.46 | $34.74 | $33.64 | $33.71 | $31.01 | 160,518 |
| 2015-09-30 | $35.95 | $36.12 | $34.26 | $34.61 | $31.84 | 240,313 |
| 2015-09-29 | $35.79 | $36.03 | $35.44 | $35.81 | $32.94 | 101,107 |
| 2015-09-28 | $36.26 | $36.26 | $35.56 | $35.78 | $32.91 | 76,722 |
| 2015-09-25 | $36.65 | $36.82 | $36.29 | $36.37 | $33.45 | 66,470 |
| 2015-09-24 | $36.10 | $36.53 | $35.90 | $36.47 | $33.55 | 74,899 |
| 2015-09-23 | $37.00 | $37.05 | $36.24 | $36.32 | $33.41 | 89,902 |
| 2015-09-22 | $37.06 | $37.17 | $36.57 | $37.01 | $34.04 | 69,210 |
| 2015-09-21 | $36.85 | $37.60 | $36.63 | $37.44 | $34.44 | 99,448 |
| 2015-09-18 | $36.54 | $36.69 | $36.24 | $36.68 | $33.74 | 144,942 |
| 2015-09-17 | $37.52 | $37.71 | $36.90 | $36.98 | $34.02 | 84,133 |
| 2015-09-16 | $37.03 | $37.82 | $37.03 | $37.47 | $34.47 | 84,553 |
| 2015-09-15 | $36.72 | $37.27 | $36.72 | $37.12 | $34.14 | 55,318 |
| 2015-09-14 | $36.53 | $36.80 | $36.13 | $36.67 | $33.73 | 145,504 |
| 2015-09-11 | $36.33 | $36.82 | $36.33 | $36.52 | $33.59 | 82,619 |
| 2015-09-10 | $36.23 | $36.68 | $36.23 | $36.60 | $33.67 | 109,639 |
| 2015-09-09 | $36.28 | $36.77 | $36.15 | $36.36 | $33.45 | 129,286 |
| 2015-09-08 | $36.26 | $36.36 | $36.01 | $36.04 | $33.15 | 119,386 |
| 2015-09-04 | $35.93 | $36.14 | $35.80 | $35.81 | $32.94 | 61,025 |
| 2015-09-03 | $36.67 | $36.84 | $36.33 | $36.36 | $33.45 | 66,265 |
| 2015-09-02 | $36.92 | $37.04 | $36.36 | $36.52 | $33.59 | 99,705 |
| 2015-09-01 | $37.01 | $37.10 | $36.44 | $36.59 | $33.66 | 129,246 |
| 2015-08-31 | $37.00 | $37.68 | $36.91 | $37.65 | $34.63 | 97,681 |
| 2015-08-28 | $37.17 | $37.39 | $36.90 | $37.18 | $34.20 | 130,213 |
| 2015-08-27 | $37.93 | $38.18 | $37.14 | $37.52 | $34.42 | 196,421 |
| 2015-08-26 | $36.73 | $38.00 | $36.30 | $37.57 | $34.47 | 227,576 |
| 2015-08-25 | $38.10 | $38.28 | $36.14 | $36.22 | $33.23 | 157,710 |
| 2015-08-24 | $36.76 | $38.36 | $36.76 | $37.29 | $34.21 | 135,995 |
| 2015-08-21 | $38.63 | $39.17 | $38.03 | $38.64 | $35.45 | 152,498 |
| 2015-08-20 | $39.61 | $39.70 | $39.12 | $39.14 | $35.91 | 86,204 |
| 2015-08-19 | $40.21 | $40.40 | $39.86 | $40.01 | $36.70 | 111,694 |
| 2015-08-18 | $40.95 | $40.95 | $40.21 | $40.38 | $37.04 | 119,279 |
| 2015-08-17 | $40.87 | $41.12 | $40.51 | $41.09 | $37.69 | 186,440 |
| 2015-08-14 | $40.64 | $41.25 | $40.45 | $41.04 | $37.65 | 75,758 |
| 2015-08-13 | $41.19 | $41.19 | $40.62 | $40.73 | $37.36 | 97,130 |
| 2015-08-12 | $41.06 | $41.39 | $40.48 | $41.07 | $37.68 | 122,122 |
| 2015-08-11 | $41.70 | $41.89 | $41.17 | $41.52 | $38.09 | 159,067 |
| 2015-08-10 | $41.35 | $42.33 | $41.35 | $41.98 | $38.51 | 123,357 |
| 2015-08-07 | $37.26 | $41.42 | $37.22 | $40.92 | $37.54 | 341,345 |
| 2015-08-06 | $39.26 | $39.26 | $38.64 | $38.90 | $35.69 | 148,228 |
| 2015-08-05 | $39.20 | $39.93 | $38.90 | $38.97 | $35.75 | 155,524 |
| 2015-08-04 | $39.27 | $39.46 | $39.01 | $39.10 | $35.87 | 109,917 |
| 2015-08-03 | $39.34 | $39.63 | $38.69 | $39.01 | $35.79 | 146,932 |
| 2015-07-31 | $39.31 | $39.50 | $39.09 | $39.39 | $36.14 | 103,516 |
| 2015-07-30 | $38.99 | $39.48 | $38.85 | $39.25 | $36.01 | 64,300 |
| 2015-07-29 | $39.09 | $39.41 | $39.09 | $39.17 | $35.93 | 67,168 |
| 2015-07-28 | $39.38 | $39.58 | $38.88 | $39.24 | $36.00 | 98,306 |
| 2015-07-27 | $40.19 | $40.19 | $39.36 | $39.40 | $36.14 | 68,064 |
| 2015-07-24 | $40.22 | $40.30 | $39.39 | $40.09 | $36.78 | 175,040 |
| 2015-07-23 | $42.16 | $42.16 | $40.10 | $40.36 | $37.03 | 179,202 |
| 2015-07-22 | $41.95 | $42.38 | $41.95 | $42.16 | $38.68 | 105,775 |
| 2015-07-21 | $42.86 | $42.95 | $41.82 | $41.96 | $38.49 | 109,669 |
| 2015-07-20 | $43.10 | $43.20 | $42.61 | $42.74 | $39.21 | 52,126 |
| 2015-07-17 | $42.91 | $43.14 | $42.54 | $42.94 | $39.39 | 124,938 |
| 2015-07-16 | $43.26 | $43.52 | $42.53 | $42.77 | $39.24 | 221,081 |
| 2015-07-15 | $43.30 | $43.36 | $42.78 | $42.99 | $39.44 | 177,433 |
| 2015-07-14 | $44.38 | $44.38 | $43.16 | $43.43 | $39.84 | 165,611 |
| 2015-07-13 | $44.24 | $44.61 | $44.05 | $44.44 | $40.77 | 102,963 |
| 2015-07-10 | $44.25 | $44.60 | $43.98 | $44.25 | $40.59 | 86,065 |
| 2015-07-09 | $44.39 | $44.68 | $43.70 | $43.76 | $40.14 | 129,078 |
| 2015-07-08 | $44.11 | $44.40 | $43.88 | $43.94 | $40.31 | 102,720 |
| 2015-07-07 | $44.78 | $44.86 | $44.15 | $44.49 | $40.81 | 102,537 |
| 2015-07-06 | $43.50 | $44.92 | $43.24 | $44.79 | $41.09 | 150,590 |
| 2015-07-02 | $43.66 | $44.13 | $43.33 | $43.88 | $40.25 | 107,067 |
Nelnet Inc - Class A (NNI) News Headlines
.jpg)
Bilt loyalty rewards launches new program to help with student debt
Bilt, a loyalty program, has been rapidly expanding its services. Now it's trying to reward students for college housing payments and helping them pa…
foxbusiness.com April 23, 2025Recent Nelnet Inc - Class A (NNI) News
Similar Companies to Nelnet Inc - Class A (NNI) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |