NV5 Global Inc (NVEE) Exchange: NASDAQ
Data as of April 18, 2024
$97.19 ($0.04) 0.04%
NV5 Global Inc - Daily Information
Click for more stock information on NV5 Global Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $96.42 |
| Previous Close | $97.19 |
| High | $98.15 |
| Low | $95.79 |
| Adjusted Open | $96.42 |
| Previous Adjusted Close | $97.19 |
| Adjusted High | $98.15 |
| Adjusted Low | $95.79 |
About NV5 Global Inc (NVEE)
NV5 Global Inc is a provider of professional and technical engineering and consulting solutions to the public and private sectors. Established in 1973 and headquartered in Hollywood, Florida, NV5 Global has grown to become a full-service provider of professional and technical engineering and consulting solutions. Its portfolio includes infrastructure, energy, construction, specialty engineering and consulting services, program management and more, providing the necessary solutions for clients to meet the challenges of a constantly evolving global market. NV5 Global has a team of over 4,000 professionals and more than 80 offices throughout the United States, Asia, Europe and the Middle East.
Invest in NV5 Global Inc (NVEE)
Historical Stock Data for NV5 Global Inc (NVEE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $96.42 | $98.15 | $95.79 | $97.19 | $97.19 | 115,691 |
| 2024-03-14 | $98.90 | $99.56 | $96.67 | $97.15 | $97.15 | 90,537 |
| 2024-03-13 | $98.69 | $100.30 | $98.69 | $99.50 | $99.50 | 58,502 |
| 2024-03-12 | $99.44 | $99.51 | $97.70 | $98.89 | $98.89 | 37,041 |
| 2024-03-11 | $98.07 | $99.18 | $96.37 | $99.02 | $99.02 | 61,885 |
| 2024-03-08 | $100.06 | $100.15 | $98.08 | $98.63 | $98.63 | 47,631 |
| 2024-03-07 | $100.49 | $101.42 | $98.54 | $99.14 | $99.14 | 35,282 |
| 2024-03-06 | $99.84 | $100.31 | $98.25 | $99.61 | $99.61 | 54,501 |
| 2024-03-05 | $100.38 | $103.10 | $99.00 | $99.25 | $99.25 | 107,626 |
| 2024-03-04 | $103.24 | $103.71 | $100.50 | $101.31 | $101.31 | 126,568 |
| 2024-03-01 | $102.08 | $102.92 | $101.00 | $101.85 | $101.85 | 111,800 |
| 2024-02-29 | $102.75 | $103.82 | $101.08 | $101.71 | $101.71 | 64,781 |
| 2024-02-28 | $101.13 | $103.35 | $101.13 | $101.63 | $101.63 | 84,053 |
| 2024-02-27 | $103.00 | $104.63 | $101.62 | $101.70 | $101.70 | 108,160 |
| 2024-02-26 | $101.18 | $103.49 | $101.13 | $103.00 | $103.00 | 170,955 |
| 2024-02-23 | $107.69 | $107.70 | $100.85 | $102.22 | $102.22 | 117,174 |
| 2024-02-22 | $109.54 | $111.07 | $108.71 | $108.91 | $108.91 | 51,747 |
| 2024-02-21 | $109.57 | $110.38 | $108.61 | $109.93 | $109.93 | 44,340 |
| 2024-02-20 | $108.97 | $110.82 | $108.22 | $110.30 | $110.30 | 46,072 |
| 2024-02-16 | $111.26 | $112.55 | $109.99 | $110.30 | $110.30 | 70,648 |
| 2024-02-15 | $109.35 | $111.83 | $108.89 | $111.42 | $111.42 | 79,786 |
| 2024-02-14 | $106.06 | $108.70 | $105.10 | $108.60 | $108.60 | 68,386 |
| 2024-02-13 | $109.23 | $110.99 | $104.12 | $104.52 | $104.52 | 84,642 |
| 2024-02-12 | $111.34 | $113.16 | $110.57 | $112.68 | $112.68 | 83,588 |
| 2024-02-09 | $109.20 | $111.70 | $108.95 | $110.91 | $110.91 | 75,349 |
| 2024-02-08 | $106.71 | $108.50 | $105.52 | $108.31 | $108.31 | 48,315 |
| 2024-02-07 | $106.32 | $107.42 | $105.61 | $106.93 | $106.93 | 50,133 |
| 2024-02-06 | $104.17 | $106.90 | $104.17 | $106.42 | $106.42 | 46,899 |
| 2024-02-05 | $106.58 | $106.96 | $103.66 | $104.05 | $104.05 | 76,484 |
| 2024-02-02 | $105.88 | $108.50 | $105.75 | $107.86 | $107.86 | 49,153 |
| 2024-02-01 | $105.14 | $107.15 | $104.93 | $107.15 | $107.15 | 43,777 |
| 2024-01-31 | $108.14 | $109.00 | $104.89 | $104.89 | $104.89 | 54,000 |
| 2024-01-30 | $107.00 | $108.81 | $106.83 | $108.68 | $108.68 | 44,090 |
| 2024-01-29 | $107.30 | $108.20 | $106.39 | $108.06 | $108.06 | 30,612 |
| 2024-01-26 | $108.80 | $109.14 | $107.22 | $107.54 | $107.54 | 26,349 |
| 2024-01-25 | $109.19 | $109.42 | $107.73 | $108.23 | $108.23 | 62,160 |
| 2024-01-24 | $107.06 | $108.45 | $105.54 | $108.20 | $108.20 | 78,005 |
| 2024-01-23 | $109.32 | $109.32 | $105.93 | $105.93 | $105.93 | 52,302 |
| 2024-01-22 | $107.51 | $109.46 | $107.51 | $108.17 | $108.17 | 95,728 |
| 2024-01-19 | $106.00 | $106.71 | $105.35 | $106.67 | $106.67 | 37,470 |
| 2024-01-18 | $103.99 | $106.00 | $103.99 | $105.87 | $105.87 | 43,516 |
| 2024-01-17 | $102.99 | $104.89 | $102.87 | $104.02 | $104.02 | 57,344 |
| 2024-01-16 | $102.99 | $105.14 | $102.14 | $104.27 | $104.27 | 61,578 |
| 2024-01-12 | $106.21 | $106.21 | $103.40 | $103.97 | $103.97 | 49,682 |
| 2024-01-11 | $103.88 | $105.05 | $102.75 | $104.95 | $104.95 | 71,822 |
| 2024-01-10 | $102.22 | $103.78 | $102.12 | $103.78 | $103.78 | 58,869 |
| 2024-01-09 | $101.86 | $102.55 | $100.82 | $102.54 | $102.54 | 61,419 |
| 2024-01-08 | $102.20 | $103.03 | $101.75 | $102.60 | $102.60 | 79,894 |
| 2024-01-05 | $103.80 | $106.07 | $101.80 | $102.09 | $102.09 | 77,720 |
| 2024-01-04 | $106.41 | $106.54 | $104.36 | $104.76 | $104.76 | 75,603 |
| 2024-01-03 | $108.60 | $108.60 | $105.67 | $106.01 | $106.01 | 75,039 |
| 2024-01-02 | $110.41 | $111.52 | $108.51 | $108.59 | $108.59 | 64,915 |
| 2023-12-29 | $112.76 | $114.99 | $110.91 | $111.12 | $111.12 | 52,045 |
| 2023-12-28 | $113.55 | $113.75 | $112.58 | $113.02 | $113.02 | 41,374 |
| 2023-12-27 | $114.00 | $115.01 | $112.94 | $113.85 | $113.85 | 93,192 |
| 2023-12-26 | $112.28 | $114.00 | $111.58 | $113.92 | $113.92 | 51,985 |
| 2023-12-22 | $111.13 | $112.46 | $110.21 | $112.28 | $112.28 | 45,627 |
| 2023-12-21 | $110.65 | $110.65 | $100.87 | $110.36 | $110.36 | 56,612 |
| 2023-12-20 | $110.17 | $113.25 | $109.58 | $109.60 | $109.60 | 92,763 |
| 2023-12-19 | $109.03 | $111.08 | $108.33 | $110.49 | $110.49 | 93,728 |
| 2023-12-18 | $110.94 | $111.00 | $107.31 | $108.40 | $108.40 | 74,650 |
| 2023-12-15 | $109.03 | $110.87 | $108.11 | $110.54 | $110.54 | 554,168 |
| 2023-12-14 | $109.09 | $109.62 | $107.66 | $108.10 | $108.10 | 133,871 |
| 2023-12-13 | $105.73 | $107.59 | $103.68 | $107.21 | $107.21 | 96,280 |
| 2023-12-12 | $105.00 | $105.50 | $104.13 | $105.22 | $105.22 | 63,874 |
| 2023-12-11 | $102.55 | $104.20 | $102.55 | $104.17 | $104.17 | 45,551 |
| 2023-12-08 | $101.57 | $103.06 | $101.57 | $103.04 | $103.04 | 52,877 |
| 2023-12-07 | $101.03 | $101.34 | $99.51 | $101.25 | $101.25 | 44,673 |
| 2023-12-06 | $102.83 | $104.41 | $100.28 | $100.37 | $100.37 | 72,001 |
| 2023-12-05 | $104.02 | $104.32 | $101.58 | $102.03 | $102.03 | 46,657 |
| 2023-12-04 | $99.98 | $103.71 | $99.98 | $103.66 | $103.66 | 68,383 |
| 2023-12-01 | $96.98 | $99.90 | $96.98 | $99.90 | $99.90 | 104,826 |
| 2023-11-30 | $97.47 | $97.64 | $95.11 | $97.28 | $97.28 | 69,026 |
| 2023-11-29 | $97.33 | $98.48 | $96.81 | $96.85 | $96.85 | 57,741 |
| 2023-11-28 | $97.71 | $98.49 | $96.33 | $96.53 | $96.53 | 56,300 |
| 2023-11-27 | $97.86 | $98.20 | $97.53 | $97.93 | $97.93 | 36,842 |
| 2023-11-24 | $98.09 | $98.88 | $98.09 | $98.51 | $98.51 | 13,140 |
| 2023-11-22 | $99.54 | $100.08 | $98.43 | $98.53 | $98.53 | 34,353 |
| 2023-11-21 | $98.53 | $98.78 | $98.01 | $98.51 | $98.51 | 31,382 |
| 2023-11-20 | $99.25 | $99.98 | $98.52 | $99.13 | $99.13 | 40,162 |
| 2023-11-17 | $100.17 | $100.54 | $98.64 | $98.75 | $98.75 | 66,687 |
| 2023-11-16 | $100.44 | $100.49 | $98.75 | $99.34 | $99.34 | 58,218 |
| 2023-11-15 | $99.44 | $101.46 | $99.00 | $99.82 | $99.82 | 70,535 |
| 2023-11-14 | $94.05 | $99.44 | $94.05 | $99.44 | $99.44 | 137,218 |
| 2023-11-13 | $92.50 | $93.02 | $91.81 | $92.64 | $92.64 | 50,599 |
| 2023-11-10 | $91.87 | $93.02 | $90.86 | $92.19 | $92.19 | 90,787 |
| 2023-11-09 | $91.99 | $92.36 | $90.23 | $91.41 | $91.41 | 91,054 |
| 2023-11-08 | $92.38 | $93.27 | $90.70 | $91.08 | $91.08 | 99,465 |
| 2023-11-07 | $94.07 | $94.61 | $92.70 | $93.17 | $93.17 | 84,872 |
| 2023-11-06 | $93.46 | $95.02 | $92.77 | $93.77 | $93.77 | 69,985 |
| 2023-11-03 | $97.00 | $97.53 | $91.28 | $94.26 | $94.26 | 156,696 |
| 2023-11-02 | $93.84 | $96.00 | $93.82 | $95.51 | $95.51 | 65,525 |
| 2023-11-01 | $93.97 | $94.03 | $91.65 | $92.04 | $92.04 | 76,410 |
| 2023-10-31 | $92.63 | $94.50 | $92.38 | $94.35 | $94.35 | 43,468 |
| 2023-10-30 | $95.70 | $96.01 | $92.23 | $92.32 | $92.32 | 65,035 |
| 2023-10-27 | $98.55 | $98.55 | $94.22 | $94.75 | $94.75 | 59,549 |
| 2023-10-26 | $98.31 | $99.75 | $97.46 | $99.04 | $99.04 | 47,586 |
| 2023-10-25 | $97.31 | $98.73 | $96.89 | $98.47 | $98.47 | 48,678 |
| 2023-10-24 | $99.60 | $99.86 | $96.82 | $97.99 | $97.99 | 55,417 |
| 2023-10-23 | $99.75 | $100.75 | $96.99 | $98.55 | $98.55 | 82,152 |
| 2023-10-20 | $105.35 | $105.35 | $99.52 | $99.75 | $99.75 | 100,744 |
| 2023-10-19 | $106.27 | $107.67 | $104.78 | $104.85 | $104.85 | 78,431 |
| 2023-10-18 | $107.24 | $107.32 | $105.82 | $106.80 | $106.80 | 55,723 |
| 2023-10-17 | $106.63 | $108.63 | $106.37 | $107.83 | $107.83 | 75,103 |
| 2023-10-16 | $106.72 | $107.78 | $105.00 | $106.92 | $106.92 | 51,307 |
| 2023-10-13 | $108.13 | $109.65 | $105.23 | $105.59 | $105.59 | 61,526 |
| 2023-10-12 | $106.17 | $108.48 | $104.70 | $107.93 | $107.93 | 86,423 |
| 2023-10-11 | $105.76 | $106.75 | $105.29 | $106.02 | $106.02 | 38,044 |
| 2023-10-10 | $105.92 | $107.58 | $105.70 | $106.00 | $106.00 | 63,266 |
| 2023-10-09 | $103.64 | $105.41 | $103.64 | $105.30 | $105.30 | 44,896 |
| 2023-10-06 | $101.93 | $104.02 | $101.36 | $103.82 | $103.82 | 68,203 |
| 2023-10-05 | $101.97 | $102.25 | $100.90 | $102.24 | $102.24 | 84,231 |
| 2023-10-04 | $99.36 | $102.18 | $99.19 | $101.79 | $101.79 | 104,851 |
| 2023-10-03 | $95.96 | $99.77 | $95.41 | $99.73 | $99.73 | 137,785 |
| 2023-10-02 | $96.16 | $96.16 | $94.25 | $95.67 | $95.67 | 110,833 |
| 2023-09-29 | $97.04 | $97.04 | $95.27 | $96.23 | $96.23 | 101,042 |
| 2023-09-28 | $96.67 | $97.03 | $95.69 | $96.43 | $96.43 | 82,819 |
| 2023-09-27 | $95.86 | $96.83 | $95.37 | $96.49 | $96.49 | 59,414 |
| 2023-09-26 | $95.14 | $95.93 | $94.10 | $95.24 | $95.24 | 150,125 |
| 2023-09-25 | $94.64 | $95.75 | $93.97 | $95.40 | $95.40 | 44,599 |
| 2023-09-22 | $96.09 | $96.50 | $94.84 | $94.85 | $94.85 | 35,776 |
| 2023-09-21 | $95.87 | $96.46 | $95.39 | $96.06 | $96.06 | 40,194 |
| 2023-09-20 | $97.86 | $98.52 | $96.40 | $96.40 | $96.40 | 41,121 |
| 2023-09-19 | $97.72 | $98.50 | $96.53 | $97.28 | $97.28 | 39,534 |
| 2023-09-18 | $98.82 | $99.77 | $97.85 | $97.86 | $97.86 | 41,793 |
| 2023-09-15 | $100.99 | $101.32 | $98.36 | $98.71 | $98.71 | 198,964 |
| 2023-09-14 | $98.68 | $100.86 | $97.51 | $100.79 | $100.79 | 38,716 |
| 2023-09-13 | $96.48 | $98.24 | $96.03 | $97.75 | $97.75 | 59,298 |
| 2023-09-12 | $95.57 | $96.50 | $95.12 | $95.73 | $95.73 | 45,515 |
| 2023-09-11 | $97.20 | $97.20 | $94.28 | $95.47 | $95.47 | 57,655 |
| 2023-09-08 | $96.53 | $97.38 | $94.40 | $97.06 | $97.06 | 73,028 |
| 2023-09-07 | $98.94 | $99.50 | $96.00 | $96.13 | $96.13 | 61,897 |
| 2023-09-06 | $99.41 | $99.93 | $97.30 | $99.20 | $99.20 | 78,174 |
| 2023-09-05 | $102.27 | $102.27 | $99.05 | $99.20 | $99.20 | 102,246 |
| 2023-09-01 | $102.21 | $103.18 | $102.15 | $103.07 | $103.07 | 52,651 |
| 2023-08-31 | $100.63 | $102.19 | $100.63 | $101.78 | $101.78 | 77,347 |
| 2023-08-30 | $99.50 | $102.02 | $99.50 | $100.40 | $100.40 | 51,826 |
| 2023-08-29 | $99.01 | $99.50 | $98.36 | $99.25 | $99.25 | 62,081 |
| 2023-08-28 | $99.19 | $100.08 | $98.38 | $98.87 | $98.87 | 61,019 |
| 2023-08-25 | $99.38 | $99.94 | $98.39 | $98.64 | $98.64 | 73,812 |
| 2023-08-24 | $100.39 | $101.10 | $98.61 | $98.88 | $98.88 | 52,496 |
| 2023-08-23 | $99.13 | $100.89 | $98.62 | $100.69 | $100.69 | 49,364 |
| 2023-08-22 | $99.83 | $100.23 | $97.90 | $98.94 | $98.94 | 37,073 |
| 2023-08-21 | $98.57 | $99.50 | $98.27 | $99.45 | $99.45 | 55,589 |
| 2023-08-18 | $96.93 | $99.35 | $96.93 | $98.60 | $98.60 | 52,225 |
| 2023-08-17 | $98.21 | $99.05 | $97.13 | $97.48 | $97.48 | 73,467 |
| 2023-08-16 | $99.28 | $100.04 | $97.75 | $98.28 | $98.28 | 86,462 |
| 2023-08-15 | $101.73 | $103.58 | $99.13 | $99.42 | $99.42 | 113,756 |
| 2023-08-14 | $102.99 | $104.17 | $102.27 | $102.95 | $102.95 | 109,417 |
| 2023-08-11 | $102.31 | $104.66 | $101.99 | $103.00 | $103.00 | 76,808 |
| 2023-08-10 | $103.71 | $106.41 | $102.51 | $103.05 | $103.05 | 136,340 |
| 2023-08-09 | $105.79 | $106.79 | $103.78 | $104.14 | $104.14 | 69,256 |
| 2023-08-08 | $107.56 | $107.68 | $104.91 | $105.35 | $105.35 | 72,404 |
| 2023-08-07 | $108.93 | $109.05 | $106.68 | $107.70 | $107.70 | 125,626 |
| 2023-08-04 | $110.60 | $111.91 | $108.93 | $108.96 | $108.96 | 109,413 |
| 2023-08-03 | $110.50 | $111.85 | $109.60 | $110.67 | $110.67 | 57,276 |
| 2023-08-02 | $108.74 | $110.99 | $107.11 | $110.64 | $110.64 | 50,437 |
| 2023-08-01 | $109.32 | $110.33 | $108.69 | $109.20 | $109.20 | 55,880 |
| 2023-07-31 | $110.46 | $111.86 | $109.44 | $109.55 | $109.55 | 62,464 |
| 2023-07-28 | $109.87 | $110.83 | $109.37 | $109.84 | $109.84 | 115,180 |
| 2023-07-27 | $109.89 | $110.07 | $107.77 | $109.45 | $109.45 | 92,752 |
| 2023-07-26 | $109.52 | $110.56 | $109.52 | $109.72 | $109.72 | 98,714 |
| 2023-07-25 | $109.55 | $109.86 | $108.42 | $109.40 | $109.40 | 76,270 |
| 2023-07-24 | $110.36 | $110.80 | $109.71 | $109.93 | $109.93 | 56,350 |
| 2023-07-21 | $110.48 | $111.00 | $109.84 | $110.82 | $110.82 | 70,814 |
| 2023-07-20 | $108.65 | $109.69 | $108.25 | $109.56 | $109.56 | 65,222 |
| 2023-07-19 | $110.52 | $110.91 | $107.13 | $108.29 | $108.29 | 73,385 |
| 2023-07-18 | $109.82 | $111.50 | $109.82 | $110.05 | $110.05 | 56,770 |
| 2023-07-17 | $110.57 | $111.22 | $109.17 | $110.01 | $110.01 | 74,712 |
| 2023-07-14 | $110.25 | $111.00 | $109.10 | $110.49 | $110.49 | 75,408 |
| 2023-07-13 | $111.15 | $112.04 | $109.78 | $110.25 | $110.25 | 48,464 |
| 2023-07-12 | $113.86 | $113.86 | $111.12 | $111.24 | $111.24 | 50,213 |
| 2023-07-11 | $111.35 | $112.51 | $110.83 | $112.18 | $112.18 | 79,686 |
| 2023-07-10 | $105.39 | $111.24 | $105.19 | $111.23 | $111.23 | 124,096 |
| 2023-07-07 | $105.99 | $107.59 | $105.56 | $105.69 | $105.69 | 68,670 |
| 2023-07-06 | $108.14 | $108.52 | $105.89 | $106.13 | $106.13 | 64,450 |
| 2023-07-05 | $110.06 | $110.84 | $108.28 | $109.49 | $109.49 | 82,888 |
| 2023-07-03 | $109.87 | $110.45 | $108.87 | $110.40 | $110.40 | 69,111 |
| 2023-06-30 | $111.37 | $113.60 | $109.94 | $110.77 | $110.77 | 139,185 |
| 2023-06-29 | $110.76 | $112.60 | $110.19 | $111.94 | $111.94 | 75,263 |
| 2023-06-28 | $109.99 | $111.43 | $107.48 | $111.16 | $111.16 | 117,658 |
| 2023-06-27 | $107.89 | $110.33 | $107.57 | $109.85 | $109.85 | 112,258 |
| 2023-06-26 | $105.46 | $108.23 | $105.10 | $107.73 | $107.73 | 92,549 |
| 2023-06-23 | $110.24 | $112.25 | $105.68 | $106.04 | $106.04 | 206,815 |
| 2023-06-22 | $110.78 | $112.79 | $108.54 | $111.18 | $111.18 | 139,328 |
| 2023-06-21 | $111.73 | $112.83 | $106.70 | $111.09 | $111.09 | 158,906 |
| 2023-06-20 | $103.23 | $119.56 | $103.23 | $111.77 | $111.77 | 663,639 |
| 2023-06-16 | $104.17 | $104.43 | $102.39 | $103.86 | $103.86 | 200,094 |
| 2023-06-15 | $100.84 | $103.15 | $99.81 | $103.11 | $103.11 | 85,402 |
| 2023-06-14 | $101.05 | $101.50 | $99.96 | $100.84 | $100.84 | 78,896 |
| 2023-06-13 | $99.79 | $100.40 | $98.63 | $100.35 | $100.35 | 79,453 |
| 2023-06-12 | $99.24 | $99.78 | $98.63 | $99.13 | $99.13 | 60,534 |
| 2023-06-09 | $99.58 | $100.25 | $95.08 | $99.00 | $99.00 | 71,300 |
| 2023-06-08 | $99.90 | $101.06 | $97.95 | $99.49 | $99.49 | 76,777 |
| 2023-06-07 | $98.30 | $100.47 | $96.01 | $100.29 | $100.29 | 104,772 |
| 2023-06-06 | $94.82 | $98.69 | $94.55 | $97.57 | $97.57 | 56,570 |
| 2023-06-05 | $96.74 | $97.26 | $94.63 | $95.21 | $95.21 | 95,642 |
| 2023-06-02 | $93.35 | $97.12 | $93.20 | $97.11 | $97.11 | 97,309 |
| 2023-06-01 | $90.81 | $92.50 | $89.30 | $92.39 | $92.39 | 131,377 |
| 2023-05-31 | $92.33 | $93.45 | $90.16 | $90.62 | $90.62 | 106,111 |
| 2023-05-30 | $94.68 | $95.46 | $92.47 | $92.78 | $92.78 | 73,621 |
| 2023-05-26 | $93.15 | $94.91 | $93.02 | $94.36 | $94.36 | 45,697 |
| 2023-05-25 | $93.95 | $94.39 | $91.53 | $93.23 | $93.23 | 74,026 |
| 2023-05-24 | $94.38 | $94.71 | $93.51 | $93.63 | $93.63 | 61,912 |
| 2023-05-23 | $93.80 | $96.60 | $93.80 | $94.52 | $94.52 | 62,349 |
| 2023-05-22 | $92.95 | $94.22 | $91.54 | $94.05 | $94.05 | 128,407 |
| 2023-05-19 | $93.97 | $95.33 | $93.11 | $93.36 | $93.36 | 116,015 |
| 2023-05-18 | $93.29 | $94.98 | $93.27 | $94.58 | $94.58 | 63,012 |
| 2023-05-17 | $90.10 | $93.44 | $90.02 | $93.43 | $93.43 | 78,784 |
| 2023-05-16 | $91.01 | $92.85 | $90.29 | $90.94 | $90.94 | 76,697 |
| 2023-05-15 | $91.89 | $92.83 | $91.58 | $91.71 | $91.71 | 49,539 |
| 2023-05-12 | $93.18 | $94.40 | $91.76 | $92.00 | $92.00 | 46,012 |
| 2023-05-11 | $92.92 | $94.37 | $92.32 | $93.15 | $93.15 | 61,081 |
| 2023-05-10 | $95.20 | $95.20 | $92.76 | $93.49 | $93.49 | 91,966 |
| 2023-05-09 | $94.44 | $95.09 | $93.00 | $93.70 | $93.70 | 95,043 |
| 2023-05-08 | $98.87 | $99.63 | $94.82 | $95.00 | $95.00 | 146,015 |
| 2023-05-05 | $105.96 | $107.03 | $98.62 | $98.88 | $98.88 | 235,255 |
| 2023-05-04 | $91.66 | $94.00 | $91.42 | $93.77 | $93.77 | 131,892 |
| 2023-05-03 | $93.31 | $95.12 | $92.04 | $92.13 | $92.13 | 100,350 |
| 2023-05-02 | $93.90 | $94.60 | $92.07 | $93.30 | $93.30 | 68,777 |
| 2023-05-01 | $94.70 | $95.56 | $94.05 | $94.45 | $94.45 | 64,844 |
| 2023-04-28 | $94.10 | $95.92 | $94.10 | $94.73 | $94.73 | 72,289 |
| 2023-04-27 | $93.39 | $94.88 | $93.30 | $94.10 | $94.10 | 104,568 |
| 2023-04-26 | $93.87 | $94.25 | $92.52 | $93.46 | $93.46 | 67,449 |
| 2023-04-25 | $94.11 | $95.38 | $93.45 | $94.35 | $94.35 | 114,224 |
| 2023-04-24 | $95.58 | $97.45 | $94.00 | $95.09 | $95.09 | 89,596 |
| 2023-04-21 | $97.12 | $97.36 | $95.14 | $95.36 | $95.36 | 65,840 |
| 2023-04-20 | $96.39 | $97.94 | $95.91 | $96.67 | $96.67 | 86,012 |
| 2023-04-19 | $96.05 | $97.42 | $95.58 | $96.80 | $96.80 | 149,023 |
| 2023-04-18 | $99.62 | $100.00 | $96.03 | $96.30 | $96.30 | 57,310 |
| 2023-04-17 | $98.84 | $100.24 | $98.20 | $99.62 | $99.62 | 74,284 |
| 2023-04-14 | $100.12 | $101.25 | $97.76 | $98.48 | $98.48 | 78,960 |
| 2023-04-13 | $99.77 | $100.87 | $98.44 | $100.16 | $100.16 | 110,534 |
| 2023-04-12 | $100.64 | $100.65 | $98.24 | $99.09 | $99.09 | 103,128 |
| 2023-04-11 | $98.10 | $100.96 | $98.10 | $99.47 | $99.47 | 65,827 |
| 2023-04-10 | $95.25 | $99.03 | $95.25 | $97.68 | $97.68 | 154,740 |
| 2023-04-06 | $97.08 | $97.90 | $95.28 | $95.35 | $95.35 | 102,208 |
| 2023-04-05 | $99.15 | $99.49 | $96.19 | $96.52 | $96.52 | 102,897 |
| 2023-04-04 | $103.34 | $103.34 | $98.88 | $99.83 | $99.83 | 75,666 |
| 2023-04-03 | $104.12 | $104.28 | $101.67 | $103.19 | $103.19 | 52,739 |
| 2023-03-31 | $103.03 | $104.24 | $102.65 | $103.97 | $103.97 | 115,158 |
| 2023-03-30 | $103.53 | $104.10 | $102.33 | $102.44 | $102.44 | 62,520 |
| 2023-03-29 | $101.94 | $102.85 | $100.09 | $102.71 | $102.71 | 80,755 |
| 2023-03-28 | $100.14 | $101.50 | $99.26 | $101.11 | $101.11 | 106,583 |
| 2023-03-27 | $100.28 | $101.71 | $99.28 | $100.60 | $100.60 | 69,141 |
| 2023-03-24 | $98.00 | $99.60 | $98.00 | $99.17 | $99.17 | 126,567 |
| 2023-03-23 | $100.55 | $101.60 | $98.15 | $99.02 | $99.02 | 77,151 |
| 2023-03-22 | $102.53 | $103.64 | $100.41 | $100.55 | $100.55 | 80,742 |
| 2023-03-21 | $103.79 | $104.25 | $102.07 | $103.07 | $103.07 | 99,372 |
| 2023-03-20 | $101.69 | $102.67 | $100.89 | $102.42 | $102.42 | 101,416 |
| 2023-03-17 | $102.33 | $102.71 | $100.04 | $100.83 | $100.83 | 189,225 |
| 2023-03-16 | $101.79 | $104.52 | $100.09 | $102.42 | $102.42 | 112,445 |
| 2023-03-15 | $103.26 | $103.80 | $100.03 | $103.42 | $103.42 | 117,719 |
| 2023-03-14 | $104.94 | $105.97 | $103.75 | $105.00 | $105.00 | 152,984 |
| 2023-03-13 | $100.09 | $103.45 | $99.43 | $101.78 | $101.78 | 139,003 |
| 2023-03-10 | $103.21 | $104.35 | $100.61 | $101.19 | $101.19 | 120,941 |
| 2023-03-09 | $104.58 | $107.98 | $102.68 | $103.40 | $103.40 | 96,605 |
| 2023-03-08 | $104.91 | $106.44 | $103.82 | $104.45 | $104.45 | 69,293 |
| 2023-03-07 | $104.36 | $105.36 | $103.40 | $104.98 | $104.98 | 89,712 |
| 2023-03-06 | $106.16 | $107.89 | $103.34 | $104.00 | $104.00 | 97,108 |
| 2023-03-03 | $106.44 | $107.34 | $104.46 | $105.96 | $105.96 | 135,114 |
| 2023-03-02 | $105.26 | $106.85 | $104.70 | $106.46 | $106.46 | 59,659 |
| 2023-03-01 | $105.83 | $107.31 | $103.44 | $105.52 | $105.52 | 97,201 |
| 2023-02-28 | $105.94 | $108.37 | $104.93 | $105.22 | $105.22 | 145,324 |
| 2023-02-27 | $108.56 | $110.52 | $105.42 | $106.60 | $106.60 | 191,142 |
| 2023-02-24 | $109.92 | $109.92 | $95.51 | $107.59 | $107.59 | 637,672 |
| 2023-02-23 | $124.27 | $126.15 | $121.74 | $122.99 | $122.99 | 163,202 |
| 2023-02-22 | $122.20 | $124.20 | $120.00 | $124.08 | $124.08 | 150,852 |
| 2023-02-21 | $127.65 | $128.17 | $121.61 | $122.51 | $122.51 | 70,142 |
| 2023-02-17 | $128.55 | $130.47 | $125.56 | $128.71 | $128.71 | 115,314 |
| 2023-02-16 | $127.13 | $129.71 | $126.52 | $127.72 | $127.72 | 77,371 |
| 2023-02-15 | $125.74 | $129.63 | $124.98 | $129.01 | $129.01 | 97,663 |
| 2023-02-14 | $127.99 | $129.18 | $124.61 | $126.29 | $126.29 | 89,661 |
| 2023-02-13 | $126.36 | $130.31 | $126.36 | $129.22 | $129.22 | 99,213 |
| 2023-02-10 | $128.26 | $132.48 | $126.00 | $126.17 | $126.17 | 142,968 |
| 2023-02-09 | $137.47 | $137.47 | $128.09 | $128.48 | $128.48 | 100,456 |
| 2023-02-08 | $136.89 | $137.78 | $134.10 | $135.57 | $135.57 | 91,896 |
| 2023-02-07 | $137.70 | $138.59 | $135.10 | $137.74 | $137.74 | 79,057 |
| 2023-02-06 | $138.34 | $139.55 | $135.80 | $137.90 | $137.90 | 82,372 |
| 2023-02-03 | $138.35 | $141.44 | $136.67 | $139.68 | $139.68 | 95,726 |
| 2023-02-02 | $138.53 | $142.10 | $137.63 | $139.62 | $139.62 | 94,054 |
| 2023-02-01 | $133.23 | $140.58 | $132.06 | $138.45 | $138.45 | 96,044 |
| 2023-01-31 | $131.41 | $136.24 | $130.16 | $133.29 | $133.29 | 100,430 |
| 2023-01-30 | $131.64 | $133.77 | $130.14 | $130.15 | $130.15 | 57,213 |
| 2023-01-27 | $131.78 | $133.91 | $128.84 | $132.28 | $132.28 | 63,774 |
| 2023-01-26 | $135.87 | $136.48 | $131.98 | $132.32 | $132.32 | 58,807 |
| 2023-01-25 | $133.99 | $136.09 | $132.40 | $134.51 | $134.51 | 53,436 |
| 2023-01-24 | $136.42 | $137.99 | $135.39 | $135.46 | $135.46 | 78,930 |
| 2023-01-23 | $136.39 | $138.40 | $134.23 | $136.92 | $136.92 | 78,708 |
| 2023-01-20 | $134.83 | $137.01 | $133.30 | $135.72 | $135.72 | 168,728 |
| 2023-01-19 | $131.76 | $134.01 | $128.80 | $133.88 | $133.88 | 92,189 |
| 2023-01-18 | $140.44 | $141.48 | $131.47 | $132.52 | $132.52 | 79,519 |
| 2023-01-17 | $139.02 | $142.23 | $139.02 | $140.34 | $140.34 | 77,379 |
| 2023-01-13 | $135.84 | $140.53 | $134.88 | $139.37 | $139.37 | 96,782 |
| 2023-01-12 | $136.64 | $139.33 | $134.70 | $137.42 | $137.42 | 118,040 |
| 2023-01-11 | $133.68 | $136.16 | $132.50 | $135.68 | $135.68 | 58,612 |
| 2023-01-10 | $131.21 | $134.46 | $130.55 | $132.37 | $132.37 | 103,013 |
| 2023-01-09 | $132.02 | $133.70 | $129.10 | $131.21 | $131.21 | 80,390 |
| 2023-01-06 | $122.60 | $132.25 | $120.83 | $131.22 | $131.22 | 119,733 |
| 2023-01-05 | $127.30 | $130.65 | $120.58 | $120.98 | $120.98 | 111,912 |
| 2023-01-04 | $131.97 | $131.97 | $127.10 | $128.61 | $128.61 | 100,409 |
| 2023-01-03 | $133.02 | $134.14 | $129.51 | $130.55 | $130.55 | 86,343 |
| 2022-12-30 | $132.15 | $133.12 | $130.76 | $132.32 | $132.32 | 65,770 |
| 2022-12-29 | $131.82 | $133.72 | $130.58 | $132.70 | $132.70 | 64,591 |
| 2022-12-28 | $134.88 | $137.04 | $130.46 | $130.47 | $130.47 | 63,860 |
| 2022-12-27 | $136.19 | $137.36 | $134.36 | $135.29 | $135.29 | 64,995 |
| 2022-12-23 | $134.07 | $137.82 | $133.53 | $136.90 | $136.90 | 29,634 |
| 2022-12-22 | $135.19 | $136.81 | $131.70 | $133.70 | $133.70 | 70,742 |
| 2022-12-21 | $137.11 | $138.25 | $135.18 | $135.91 | $135.91 | 64,145 |
| 2022-12-20 | $134.06 | $136.07 | $133.00 | $135.83 | $135.83 | 57,026 |
| 2022-12-19 | $135.76 | $136.77 | $131.83 | $134.20 | $134.20 | 71,283 |
| 2022-12-16 | $137.65 | $139.30 | $132.25 | $134.83 | $134.83 | 157,061 |
| 2022-12-15 | $138.00 | $140.61 | $135.75 | $139.41 | $139.41 | 85,651 |
| 2022-12-14 | $139.99 | $142.40 | $137.57 | $138.55 | $138.55 | 61,423 |
| 2022-12-13 | $143.27 | $143.84 | $138.61 | $139.99 | $139.99 | 109,854 |
| 2022-12-12 | $143.46 | $143.46 | $138.86 | $140.10 | $140.10 | 67,383 |
| 2022-12-09 | $146.16 | $147.25 | $141.90 | $143.17 | $143.17 | 87,519 |
| 2022-12-08 | $148.55 | $151.31 | $145.46 | $147.53 | $147.53 | 58,365 |
| 2022-12-07 | $146.49 | $150.92 | $144.88 | $147.75 | $147.75 | 70,565 |
| 2022-12-06 | $146.77 | $147.77 | $144.32 | $145.86 | $145.86 | 56,656 |
| 2022-12-05 | $144.19 | $146.08 | $141.80 | $145.82 | $145.82 | 71,781 |
| 2022-12-02 | $143.52 | $146.31 | $141.00 | $146.16 | $146.16 | 68,054 |
| 2022-12-01 | $144.38 | $146.36 | $141.75 | $144.97 | $144.97 | 61,401 |
| 2022-11-30 | $140.34 | $145.16 | $138.65 | $144.51 | $144.51 | 88,272 |
| 2022-11-29 | $140.71 | $141.56 | $138.69 | $139.47 | $139.47 | 53,953 |
| 2022-11-28 | $144.84 | $146.15 | $140.60 | $141.08 | $141.08 | 44,595 |
| 2022-11-25 | $145.50 | $148.29 | $144.50 | $145.56 | $145.56 | 18,026 |
| 2022-11-23 | $147.51 | $149.30 | $143.51 | $145.63 | $145.63 | 42,061 |
| 2022-11-22 | $148.64 | $148.74 | $145.88 | $146.80 | $146.80 | 52,366 |
| 2022-11-21 | $145.22 | $147.78 | $143.45 | $146.76 | $146.76 | 50,872 |
| 2022-11-18 | $148.25 | $148.38 | $143.56 | $145.67 | $145.67 | 75,719 |
| 2022-11-17 | $144.83 | $146.86 | $143.86 | $145.76 | $145.76 | 58,517 |
| 2022-11-16 | $150.95 | $152.66 | $143.91 | $147.54 | $147.54 | 54,892 |
| 2022-11-15 | $152.17 | $154.97 | $150.30 | $153.06 | $153.06 | 62,198 |
| 2022-11-14 | $146.81 | $154.41 | $146.81 | $150.45 | $150.45 | 92,752 |
| 2022-11-11 | $149.02 | $152.45 | $145.89 | $147.58 | $147.58 | 58,428 |
| 2022-11-10 | $145.56 | $148.50 | $142.95 | $148.09 | $148.09 | 102,454 |
| 2022-11-09 | $145.91 | $145.91 | $140.64 | $141.78 | $141.78 | 84,394 |
| 2022-11-08 | $144.35 | $149.55 | $143.22 | $147.57 | $147.57 | 58,034 |
| 2022-11-07 | $139.93 | $146.73 | $139.93 | $143.87 | $143.87 | 52,026 |
| 2022-11-04 | $135.22 | $143.81 | $125.47 | $139.64 | $139.64 | 93,791 |
| 2022-11-03 | $139.77 | $144.30 | $139.74 | $141.91 | $141.91 | 53,368 |
| 2022-11-02 | $145.25 | $146.91 | $141.28 | $141.66 | $141.66 | 55,082 |
| 2022-11-01 | $146.13 | $146.89 | $143.63 | $144.49 | $144.49 | 62,179 |
| 2022-10-31 | $147.54 | $148.38 | $144.20 | $144.95 | $144.95 | 62,816 |
| 2022-10-28 | $145.43 | $149.31 | $143.00 | $147.71 | $147.71 | 57,115 |
| 2022-10-27 | $143.77 | $146.16 | $142.33 | $144.52 | $144.52 | 33,322 |
| 2022-10-26 | $142.00 | $146.05 | $141.38 | $142.08 | $142.08 | 52,554 |
| 2022-10-25 | $139.57 | $144.38 | $139.25 | $141.92 | $141.92 | 45,861 |
| 2022-10-24 | $135.24 | $141.12 | $133.44 | $140.55 | $140.55 | 44,498 |
| 2022-10-21 | $130.97 | $137.43 | $129.07 | $135.53 | $135.53 | 58,851 |
| 2022-10-20 | $131.48 | $132.68 | $128.53 | $129.87 | $129.87 | 36,308 |
| 2022-10-19 | $129.53 | $131.22 | $128.80 | $130.54 | $130.54 | 40,709 |
| 2022-10-18 | $130.41 | $132.90 | $130.41 | $131.23 | $131.23 | 46,116 |
| 2022-10-17 | $126.97 | $129.49 | $126.65 | $129.04 | $129.04 | 39,720 |
| 2022-10-14 | $127.83 | $128.00 | $122.54 | $124.32 | $124.32 | 46,454 |
| 2022-10-13 | $119.50 | $126.75 | $118.57 | $126.46 | $126.46 | 54,865 |
| 2022-10-12 | $126.62 | $126.66 | $120.86 | $121.18 | $121.18 | 41,905 |
| 2022-10-11 | $126.44 | $129.33 | $125.87 | $126.79 | $126.79 | 61,712 |
| 2022-10-10 | $127.66 | $128.77 | $126.49 | $127.42 | $127.42 | 32,533 |
| 2022-10-07 | $130.68 | $130.80 | $125.54 | $127.20 | $127.20 | 55,890 |
| 2022-10-06 | $130.03 | $131.99 | $129.88 | $131.04 | $131.04 | 41,545 |
| 2022-10-05 | $129.50 | $132.42 | $129.45 | $129.96 | $129.96 | 45,655 |
| 2022-10-04 | $127.00 | $130.50 | $126.86 | $130.40 | $130.40 | 56,801 |
| 2022-10-03 | $124.80 | $128.00 | $124.34 | $126.10 | $126.10 | 53,017 |
| 2022-09-30 | $121.53 | $125.87 | $121.53 | $123.82 | $123.82 | 72,906 |
| 2022-09-29 | $123.45 | $123.45 | $120.59 | $121.55 | $121.55 | 42,686 |
| 2022-09-28 | $121.75 | $126.40 | $120.58 | $124.97 | $124.97 | 47,235 |
| 2022-09-27 | $121.95 | $124.07 | $120.18 | $121.69 | $121.69 | 38,244 |
| 2022-09-26 | $118.85 | $122.12 | $118.85 | $121.36 | $121.36 | 46,236 |
| 2022-09-23 | $124.09 | $124.98 | $115.40 | $119.53 | $119.53 | 89,947 |
| 2022-09-22 | $132.94 | $132.94 | $125.75 | $125.80 | $125.80 | 54,552 |
| 2022-09-21 | $134.48 | $137.01 | $133.04 | $133.89 | $133.89 | 40,733 |
| 2022-09-20 | $134.10 | $134.56 | $132.11 | $134.29 | $134.29 | 31,928 |
| 2022-09-19 | $131.45 | $135.79 | $131.45 | $135.55 | $135.55 | 38,600 |
| 2022-09-16 | $131.96 | $133.55 | $131.39 | $132.94 | $132.94 | 146,731 |
| 2022-09-15 | $135.98 | $137.45 | $132.38 | $133.05 | $133.05 | 43,698 |
| 2022-09-14 | $135.28 | $139.17 | $127.54 | $137.37 | $137.37 | 72,249 |
| 2022-09-13 | $139.19 | $140.83 | $136.73 | $136.85 | $136.85 | 49,373 |
| 2022-09-12 | $142.25 | $142.25 | $139.01 | $141.52 | $141.52 | 60,925 |
| 2022-09-09 | $141.36 | $142.62 | $140.62 | $142.28 | $142.28 | 42,145 |
| 2022-09-08 | $139.01 | $141.27 | $139.01 | $139.97 | $139.97 | 39,974 |
| 2022-09-07 | $136.37 | $139.67 | $135.00 | $139.66 | $139.66 | 59,440 |
| 2022-09-06 | $135.28 | $137.47 | $132.83 | $136.79 | $136.79 | 61,197 |
| 2022-09-02 | $135.88 | $138.84 | $133.93 | $135.06 | $135.06 | 65,222 |
| 2022-09-01 | $139.29 | $140.39 | $135.00 | $135.27 | $135.27 | 69,212 |
| 2022-08-31 | $137.79 | $142.18 | $136.93 | $140.76 | $140.76 | 97,045 |
| 2022-08-30 | $139.66 | $140.58 | $136.99 | $137.98 | $137.98 | 89,295 |
| 2022-08-29 | $139.57 | $140.67 | $137.51 | $139.18 | $139.18 | 59,197 |
| 2022-08-26 | $142.11 | $142.11 | $137.57 | $138.67 | $138.67 | 60,066 |
| 2022-08-25 | $141.76 | $143.39 | $140.72 | $142.38 | $142.38 | 59,212 |
| 2022-08-24 | $136.22 | $141.76 | $134.95 | $140.57 | $140.57 | 57,731 |
| 2022-08-23 | $137.30 | $137.30 | $134.66 | $135.62 | $135.62 | 48,651 |
| 2022-08-22 | $141.32 | $141.32 | $136.09 | $137.70 | $137.70 | 62,501 |
| 2022-08-19 | $141.30 | $142.47 | $140.04 | $142.07 | $142.07 | 69,879 |
| 2022-08-18 | $145.59 | $146.16 | $140.85 | $141.39 | $141.39 | 82,322 |
| 2022-08-17 | $141.03 | $147.27 | $140.20 | $145.56 | $145.56 | 79,260 |
| 2022-08-16 | $139.74 | $141.99 | $138.50 | $141.73 | $141.73 | 70,968 |
| 2022-08-15 | $134.14 | $139.90 | $133.74 | $139.75 | $139.75 | 55,388 |
| 2022-08-12 | $131.50 | $134.39 | $131.26 | $134.21 | $134.21 | 43,310 |
| 2022-08-11 | $130.22 | $132.58 | $129.00 | $131.45 | $131.45 | 46,475 |
| 2022-08-10 | $128.55 | $129.06 | $126.83 | $128.42 | $128.42 | 79,742 |
| 2022-08-09 | $129.86 | $129.86 | $126.40 | $126.75 | $126.75 | 80,403 |
| 2022-08-08 | $131.53 | $131.53 | $127.69 | $129.03 | $129.03 | 114,982 |
| 2022-08-05 | $139.01 | $139.01 | $126.05 | $130.50 | $130.50 | 96,648 |
| 2022-08-04 | $133.44 | $133.65 | $131.05 | $131.99 | $131.99 | 94,889 |
| 2022-08-03 | $135.62 | $135.62 | $130.25 | $132.84 | $132.84 | 107,876 |
| 2022-08-02 | $136.05 | $138.69 | $135.16 | $135.49 | $135.49 | 52,051 |
| 2022-08-01 | $135.42 | $137.73 | $134.19 | $136.42 | $136.42 | 53,145 |
| 2022-07-29 | $135.79 | $138.40 | $134.67 | $135.60 | $135.60 | 61,293 |
| 2022-07-28 | $130.23 | $136.33 | $130.00 | $136.07 | $136.07 | 54,838 |
| 2022-07-27 | $127.95 | $130.21 | $126.62 | $129.61 | $129.61 | 44,938 |
| 2022-07-26 | $126.14 | $128.69 | $125.00 | $127.40 | $127.40 | 41,349 |
| 2022-07-25 | $127.15 | $127.39 | $124.89 | $126.71 | $126.71 | 41,705 |
| 2022-07-22 | $128.06 | $128.06 | $124.81 | $125.90 | $125.90 | 41,064 |
| 2022-07-21 | $125.96 | $127.69 | $125.10 | $127.68 | $127.68 | 42,116 |
| 2022-07-20 | $125.16 | $126.81 | $122.00 | $126.61 | $126.61 | 49,475 |
| 2022-07-19 | $122.67 | $126.27 | $122.67 | $124.93 | $124.93 | 45,603 |
| 2022-07-18 | $122.50 | $123.37 | $121.11 | $122.08 | $122.08 | 66,087 |
| 2022-07-15 | $119.92 | $122.29 | $116.66 | $122.17 | $122.17 | 68,743 |
| 2022-07-14 | $114.02 | $118.13 | $112.90 | $117.85 | $117.85 | 45,202 |
| 2022-07-13 | $114.72 | $117.18 | $114.01 | $115.55 | $115.55 | 48,434 |
| 2022-07-12 | $115.32 | $120.52 | $115.32 | $116.13 | $116.13 | 63,074 |
| 2022-07-11 | $118.13 | $118.13 | $115.37 | $115.50 | $115.50 | 69,671 |
| 2022-07-08 | $116.70 | $118.39 | $116.00 | $118.20 | $118.20 | 31,416 |
| 2022-07-07 | $115.58 | $118.24 | $115.58 | $116.52 | $116.52 | 33,043 |
| 2022-07-06 | $115.48 | $117.24 | $112.83 | $115.48 | $115.48 | 37,474 |
| 2022-07-05 | $114.28 | $115.69 | $112.17 | $115.46 | $115.46 | 72,130 |
| 2022-07-01 | $115.96 | $118.91 | $115.17 | $116.10 | $116.10 | 54,170 |
| 2022-06-30 | $112.54 | $117.06 | $111.48 | $116.74 | $116.74 | 50,284 |
| 2022-06-29 | $115.23 | $115.23 | $111.21 | $113.07 | $113.07 | 36,204 |
| 2022-06-28 | $114.56 | $115.60 | $113.64 | $114.01 | $114.01 | 40,521 |
| 2022-06-27 | $114.38 | $114.55 | $113.16 | $113.68 | $113.68 | 54,375 |
| 2022-06-24 | $110.24 | $114.67 | $109.52 | $113.98 | $113.98 | 402,480 |
| 2022-06-23 | $107.45 | $110.05 | $106.53 | $109.69 | $109.69 | 57,616 |
| 2022-06-22 | $106.85 | $108.68 | $105.61 | $107.30 | $107.30 | 83,588 |
| 2022-06-21 | $106.67 | $109.36 | $105.48 | $108.37 | $108.37 | 52,554 |
| 2022-06-17 | $107.86 | $109.43 | $105.30 | $106.35 | $106.35 | 142,907 |
| 2022-06-16 | $112.82 | $115.17 | $106.54 | $107.51 | $107.51 | 78,850 |
| 2022-06-15 | $114.21 | $116.29 | $113.38 | $114.89 | $114.89 | 48,768 |
| 2022-06-14 | $117.21 | $117.76 | $112.20 | $113.67 | $113.67 | 65,950 |
| 2022-06-13 | $119.86 | $119.91 | $116.79 | $117.52 | $117.52 | 84,584 |
| 2022-06-10 | $122.33 | $123.07 | $120.09 | $122.23 | $122.23 | 58,623 |
| 2022-06-09 | $124.11 | $124.82 | $122.95 | $123.34 | $123.34 | 40,272 |
| 2022-06-08 | $124.39 | $127.32 | $122.96 | $124.45 | $124.45 | 51,139 |
| 2022-06-07 | $123.00 | $124.48 | $122.43 | $124.16 | $124.16 | 71,666 |
| 2022-06-06 | $124.44 | $124.90 | $122.83 | $123.73 | $123.73 | 67,666 |
| 2022-06-03 | $123.32 | $124.78 | $122.04 | $123.11 | $123.11 | 40,867 |
| 2022-06-02 | $124.43 | $125.38 | $122.74 | $124.37 | $124.37 | 37,182 |
| 2022-06-01 | $123.09 | $124.77 | $121.52 | $123.64 | $123.64 | 96,084 |
| 2022-05-31 | $123.12 | $124.99 | $122.00 | $123.18 | $123.18 | 65,191 |
| 2022-05-27 | $120.81 | $125.37 | $120.81 | $123.20 | $123.20 | 54,386 |
| 2022-05-26 | $117.59 | $121.77 | $117.47 | $120.62 | $120.62 | 97,660 |
| 2022-05-25 | $114.48 | $118.00 | $114.48 | $116.20 | $116.20 | 195,851 |
| 2022-05-24 | $113.77 | $115.26 | $109.68 | $114.99 | $114.99 | 66,519 |
| 2022-05-23 | $113.44 | $114.63 | $112.41 | $113.51 | $113.51 | 54,064 |
| 2022-05-20 | $113.64 | $114.81 | $109.42 | $112.11 | $112.11 | 59,112 |
| 2022-05-19 | $109.95 | $114.23 | $109.95 | $112.91 | $112.91 | 85,210 |
| 2022-05-18 | $113.91 | $117.64 | $109.91 | $111.21 | $111.21 | 97,867 |
| 2022-05-17 | $114.20 | $114.92 | $112.35 | $113.76 | $113.76 | 47,635 |
| 2022-05-16 | $111.91 | $113.64 | $110.42 | $112.79 | $112.79 | 57,055 |
| 2022-05-13 | $110.58 | $114.17 | $110.39 | $112.12 | $112.12 | 48,213 |
| 2022-05-12 | $107.05 | $110.65 | $106.61 | $110.03 | $110.03 | 60,842 |
| 2022-05-11 | $111.51 | $113.08 | $107.54 | $107.55 | $107.55 | 74,079 |
| 2022-05-10 | $112.40 | $113.49 | $110.67 | $111.80 | $111.80 | 70,001 |
| 2022-05-09 | $111.05 | $113.43 | $110.25 | $111.66 | $111.66 | 80,739 |
| 2022-05-06 | $111.02 | $114.18 | $108.85 | $112.74 | $112.74 | 102,315 |
| 2022-05-05 | $120.90 | $121.53 | $111.88 | $114.16 | $114.16 | 105,284 |
| 2022-05-04 | $118.76 | $122.20 | $118.34 | $121.61 | $121.61 | 74,749 |
| 2022-05-03 | $118.19 | $120.00 | $117.05 | $119.36 | $119.36 | 54,766 |
| 2022-05-02 | $119.66 | $121.33 | $114.95 | $117.30 | $117.30 | 84,894 |
| 2022-04-29 | $120.45 | $123.31 | $119.05 | $119.80 | $119.80 | 59,358 |
| 2022-04-28 | $119.69 | $121.29 | $115.88 | $120.32 | $120.32 | 63,677 |
| 2022-04-27 | $116.60 | $120.66 | $116.12 | $118.14 | $118.14 | 102,617 |
| 2022-04-26 | $121.97 | $121.97 | $117.40 | $117.41 | $117.41 | 53,191 |
| 2022-04-25 | $122.73 | $122.73 | $120.24 | $121.99 | $121.99 | 68,521 |
| 2022-04-22 | $124.39 | $124.84 | $122.40 | $123.20 | $123.20 | 40,032 |
| 2022-04-21 | $128.54 | $129.39 | $124.11 | $124.39 | $124.39 | 47,722 |
| 2022-04-20 | $129.29 | $129.39 | $127.71 | $128.15 | $128.15 | 48,167 |
| 2022-04-19 | $128.21 | $129.18 | $127.09 | $127.98 | $127.98 | 74,277 |
| 2022-04-18 | $128.17 | $129.53 | $127.44 | $127.90 | $127.90 | 41,082 |
| 2022-04-14 | $131.44 | $131.44 | $126.27 | $129.05 | $129.05 | 69,932 |
| 2022-04-13 | $134.86 | $135.94 | $131.56 | $131.73 | $131.73 | 47,748 |
| 2022-04-12 | $134.58 | $136.66 | $133.91 | $134.38 | $134.38 | 43,585 |
| 2022-04-11 | $133.84 | $135.87 | $133.13 | $133.76 | $133.76 | 36,941 |
| 2022-04-08 | $135.27 | $138.25 | $134.52 | $134.79 | $134.79 | 35,780 |
| 2022-04-07 | $135.65 | $136.25 | $132.90 | $134.53 | $134.53 | 112,210 |
| 2022-04-06 | $136.12 | $136.88 | $132.33 | $135.41 | $135.41 | 49,904 |
| 2022-04-05 | $137.76 | $139.36 | $136.00 | $136.38 | $136.38 | 51,650 |
| 2022-04-04 | $139.69 | $139.69 | $135.48 | $137.23 | $137.23 | 43,696 |
| 2022-04-01 | $133.46 | $139.22 | $133.46 | $139.22 | $139.22 | 82,229 |
| 2022-03-31 | $133.69 | $135.53 | $132.74 | $133.30 | $133.30 | 53,548 |
| 2022-03-30 | $132.75 | $135.42 | $132.71 | $134.09 | $134.09 | 44,786 |
| 2022-03-29 | $131.42 | $132.94 | $129.66 | $132.75 | $132.75 | 76,925 |
| 2022-03-28 | $130.75 | $131.96 | $129.38 | $130.12 | $130.12 | 40,558 |
| 2022-03-25 | $133.95 | $134.23 | $131.04 | $131.10 | $131.10 | 37,550 |
| 2022-03-24 | $132.98 | $134.50 | $131.39 | $133.02 | $133.02 | 27,648 |
| 2022-03-23 | $133.33 | $133.65 | $131.50 | $132.99 | $132.99 | 46,426 |
| 2022-03-22 | $133.93 | $135.44 | $132.83 | $134.19 | $134.19 | 30,479 |
| 2022-03-21 | $134.50 | $136.25 | $133.42 | $134.30 | $134.30 | 34,202 |
| 2022-03-18 | $132.00 | $134.46 | $131.80 | $134.34 | $134.34 | 89,458 |
| 2022-03-17 | $128.42 | $132.69 | $128.32 | $132.57 | $132.57 | 45,974 |
| 2022-03-16 | $125.31 | $128.66 | $125.02 | $128.21 | $128.21 | 55,266 |
| 2022-03-15 | $124.66 | $125.76 | $120.97 | $125.32 | $125.32 | 60,839 |
| 2022-03-14 | $124.43 | $126.48 | $122.95 | $123.33 | $123.33 | 66,740 |
| 2022-03-11 | $125.66 | $126.21 | $122.74 | $123.86 | $123.86 | 37,722 |
| 2022-03-10 | $123.30 | $125.70 | $120.03 | $125.66 | $125.66 | 39,104 |
| 2022-03-09 | $124.39 | $126.23 | $123.86 | $124.41 | $124.41 | 38,443 |
| 2022-03-08 | $127.73 | $129.49 | $122.36 | $124.10 | $124.10 | 69,779 |
| 2022-03-07 | $124.50 | $128.55 | $123.48 | $128.30 | $128.30 | 77,047 |
| 2022-03-04 | $122.00 | $125.01 | $120.51 | $124.90 | $124.90 | 58,889 |
| 2022-03-03 | $121.51 | $123.97 | $120.80 | $123.07 | $123.07 | 64,521 |
| 2022-03-02 | $122.50 | $123.83 | $118.21 | $121.93 | $121.93 | 79,606 |
| 2022-03-01 | $112.00 | $125.98 | $111.98 | $121.02 | $121.02 | 283,757 |
| 2022-02-28 | $106.02 | $107.75 | $104.99 | $107.25 | $107.25 | 70,866 |
| 2022-02-25 | $104.04 | $107.35 | $102.60 | $106.61 | $106.61 | 62,255 |
| 2022-02-24 | $98.58 | $103.52 | $98.58 | $103.31 | $103.31 | 73,085 |
| 2022-02-23 | $101.32 | $102.55 | $99.90 | $100.43 | $100.43 | 38,239 |
| 2022-02-22 | $103.08 | $103.50 | $101.36 | $101.40 | $101.40 | 36,456 |
| 2022-02-18 | $104.93 | $105.48 | $103.35 | $104.16 | $104.16 | 41,593 |
| 2022-02-17 | $106.20 | $106.36 | $103.93 | $105.53 | $105.53 | 32,380 |
| 2022-02-16 | $106.01 | $107.75 | $104.92 | $107.14 | $107.14 | 47,212 |
| 2022-02-15 | $105.99 | $108.29 | $104.85 | $106.60 | $106.60 | 89,715 |
| 2022-02-14 | $107.78 | $108.42 | $103.55 | $104.88 | $104.88 | 101,335 |
| 2022-02-11 | $107.88 | $108.89 | $106.23 | $107.66 | $107.66 | 51,984 |
| 2022-02-10 | $108.27 | $110.38 | $106.69 | $107.29 | $107.29 | 59,224 |
| 2022-02-09 | $107.53 | $109.08 | $107.53 | $108.79 | $108.79 | 55,093 |
| 2022-02-08 | $103.49 | $107.62 | $103.49 | $107.09 | $107.09 | 58,323 |
| 2022-02-07 | $101.59 | $103.99 | $100.01 | $103.09 | $103.09 | 68,345 |
| 2022-02-04 | $101.72 | $102.94 | $99.66 | $101.60 | $101.60 | 41,638 |
| 2022-02-03 | $103.18 | $105.00 | $101.89 | $102.64 | $102.64 | 48,042 |
| 2022-02-02 | $105.51 | $106.09 | $103.15 | $104.50 | $104.50 | 64,894 |
| 2022-02-01 | $105.00 | $105.99 | $103.62 | $104.81 | $104.81 | 63,746 |
| 2022-01-31 | $100.93 | $104.61 | $100.93 | $104.59 | $104.59 | 93,300 |
| 2022-01-28 | $101.06 | $101.63 | $97.58 | $101.20 | $101.20 | 55,275 |
| 2022-01-27 | $104.35 | $105.27 | $99.44 | $100.62 | $100.62 | 74,155 |
| 2022-01-26 | $105.50 | $106.28 | $101.23 | $103.25 | $103.25 | 94,266 |
| 2022-01-25 | $106.88 | $106.88 | $101.39 | $103.26 | $103.26 | 93,927 |
| 2022-01-24 | $105.69 | $108.41 | $103.83 | $108.34 | $108.34 | 95,557 |
| 2022-01-21 | $107.45 | $110.50 | $106.56 | $107.58 | $107.58 | 90,745 |
| 2022-01-20 | $111.93 | $113.24 | $107.83 | $108.38 | $108.38 | 54,232 |
| 2022-01-19 | $113.21 | $114.18 | $110.29 | $111.11 | $111.11 | 87,001 |
| 2022-01-18 | $116.31 | $116.31 | $111.92 | $112.40 | $112.40 | 134,291 |
| 2022-01-14 | $119.89 | $120.40 | $116.50 | $117.60 | $117.60 | 76,006 |
| 2022-01-13 | $121.67 | $122.62 | $120.66 | $121.09 | $121.09 | 53,290 |
| 2022-01-12 | $124.61 | $124.84 | $119.45 | $120.89 | $120.89 | 98,440 |
| 2022-01-11 | $124.72 | $125.24 | $121.70 | $123.73 | $123.73 | 80,570 |
| 2022-01-10 | $125.01 | $127.05 | $123.54 | $124.72 | $124.72 | 60,498 |
| 2022-01-07 | $131.32 | $132.29 | $128.86 | $128.86 | $128.86 | 47,911 |
| 2022-01-06 | $133.49 | $133.72 | $130.47 | $131.60 | $131.60 | 78,546 |
| 2022-01-05 | $137.51 | $137.89 | $132.31 | $132.65 | $132.65 | 69,579 |
| 2022-01-04 | $138.50 | $140.50 | $137.62 | $137.89 | $137.89 | 57,679 |
| 2022-01-03 | $137.77 | $139.30 | $135.23 | $137.59 | $137.59 | 67,432 |
| 2021-12-31 | $136.46 | $138.83 | $136.00 | $138.12 | $138.12 | 63,684 |
| 2021-12-30 | $141.48 | $141.48 | $136.45 | $136.62 | $136.62 | 61,885 |
| 2021-12-29 | $136.59 | $137.99 | $134.90 | $137.75 | $137.75 | 72,285 |
| 2021-12-28 | $136.62 | $136.62 | $133.54 | $135.27 | $135.27 | 52,653 |
| 2021-12-27 | $131.60 | $135.81 | $131.00 | $134.41 | $134.41 | 86,177 |
| 2021-12-23 | $132.65 | $133.50 | $131.13 | $131.60 | $131.60 | 51,922 |
| 2021-12-22 | $126.32 | $131.00 | $125.85 | $130.99 | $130.99 | 71,773 |
| 2021-12-21 | $126.40 | $127.70 | $125.76 | $127.00 | $127.00 | 91,741 |
| 2021-12-20 | $125.32 | $126.95 | $123.00 | $126.95 | $126.95 | 114,995 |
| 2021-12-17 | $128.42 | $129.26 | $125.69 | $126.94 | $126.94 | 305,324 |
| 2021-12-16 | $127.20 | $129.69 | $125.91 | $128.67 | $128.67 | 131,817 |
| 2021-12-15 | $124.92 | $127.00 | $123.00 | $126.99 | $126.99 | 83,850 |
| 2021-12-14 | $123.66 | $125.57 | $121.50 | $124.30 | $124.30 | 85,315 |
| 2021-12-13 | $124.39 | $126.24 | $124.07 | $124.39 | $124.39 | 67,809 |
| 2021-12-10 | $126.45 | $128.86 | $124.87 | $125.26 | $125.26 | 85,292 |
| 2021-12-09 | $128.67 | $129.34 | $124.99 | $124.99 | $124.99 | 117,788 |
| 2021-12-08 | $130.59 | $131.46 | $128.50 | $128.67 | $128.67 | 133,777 |
| 2021-12-07 | $131.04 | $133.75 | $128.78 | $129.37 | $129.37 | 192,853 |
| 2021-12-06 | $129.77 | $130.97 | $128.13 | $128.72 | $128.72 | 139,744 |
| 2021-12-03 | $130.10 | $130.57 | $126.46 | $128.53 | $128.53 | 201,111 |
| 2021-12-02 | $127.90 | $131.11 | $126.96 | $129.43 | $129.43 | 246,756 |
| 2021-12-01 | $132.77 | $133.02 | $125.75 | $128.00 | $128.00 | 2,462,111 |
| 2021-11-30 | $126.88 | $133.26 | $126.88 | $131.50 | $131.50 | 458,680 |
| 2021-11-29 | $131.36 | $131.99 | $127.03 | $127.73 | $127.73 | 510,368 |
| 2021-11-26 | $124.99 | $133.09 | $124.13 | $131.46 | $131.46 | 673,990 |
| 2021-11-24 | $114.62 | $116.23 | $113.46 | $115.28 | $115.28 | 52,330 |
| 2021-11-23 | $114.08 | $117.06 | $114.05 | $115.04 | $115.04 | 87,330 |
| 2021-11-22 | $111.96 | $116.00 | $111.96 | $113.77 | $113.77 | 89,918 |
| 2021-11-19 | $110.16 | $113.96 | $110.16 | $111.96 | $111.96 | 37,747 |
| 2021-11-18 | $108.93 | $111.39 | $108.18 | $110.88 | $110.88 | 63,373 |
| 2021-11-17 | $112.04 | $112.04 | $108.63 | $108.95 | $108.95 | 31,303 |
| 2021-11-16 | $108.48 | $112.82 | $108.48 | $111.34 | $111.34 | 51,129 |
| 2021-11-15 | $112.47 | $112.47 | $108.22 | $109.14 | $109.14 | 48,479 |
| 2021-11-12 | $113.32 | $113.49 | $110.64 | $111.12 | $111.12 | 119,192 |
| 2021-11-11 | $113.41 | $114.39 | $112.04 | $112.78 | $112.78 | 42,470 |
| 2021-11-10 | $107.40 | $114.16 | $107.40 | $112.71 | $112.71 | 134,512 |
| 2021-11-09 | $112.10 | $112.10 | $109.36 | $109.79 | $109.79 | 62,771 |
| 2021-11-08 | $115.24 | $115.94 | $111.02 | $111.56 | $111.56 | 76,414 |
| 2021-11-05 | $110.94 | $115.13 | $110.94 | $114.71 | $114.71 | 65,282 |
| 2021-11-04 | $107.71 | $111.07 | $107.71 | $109.58 | $109.58 | 58,599 |
| 2021-11-03 | $105.45 | $107.27 | $105.44 | $107.17 | $107.17 | 134,606 |
| 2021-11-02 | $105.27 | $107.16 | $105.25 | $105.36 | $105.36 | 43,323 |
| 2021-11-01 | $104.70 | $107.65 | $104.70 | $105.27 | $105.27 | 69,758 |
| 2021-10-29 | $104.50 | $105.11 | $103.54 | $104.13 | $104.13 | 54,457 |
| 2021-10-28 | $103.11 | $105.05 | $103.11 | $104.58 | $104.58 | 26,860 |
| 2021-10-27 | $104.26 | $105.31 | $102.28 | $102.36 | $102.36 | 32,367 |
| 2021-10-26 | $105.05 | $106.27 | $104.12 | $104.19 | $104.19 | 29,019 |
| 2021-10-25 | $102.98 | $105.27 | $102.57 | $104.64 | $104.64 | 44,756 |
| 2021-10-22 | $101.50 | $103.58 | $100.58 | $102.75 | $102.75 | 54,657 |
| 2021-10-21 | $102.10 | $102.37 | $100.59 | $101.25 | $101.25 | 26,610 |
| 2021-10-20 | $101.99 | $102.74 | $101.06 | $101.80 | $101.80 | 27,758 |
| 2021-10-19 | $101.91 | $102.79 | $100.05 | $102.00 | $102.00 | 25,438 |
| 2021-10-18 | $100.01 | $102.34 | $100.01 | $100.99 | $100.99 | 35,831 |
| 2021-10-15 | $103.52 | $104.71 | $100.42 | $100.55 | $100.55 | 66,794 |
| 2021-10-14 | $101.98 | $102.00 | $101.35 | $101.79 | $101.79 | 30,203 |
| 2021-10-13 | $101.41 | $101.59 | $99.55 | $100.37 | $100.37 | 28,617 |
| 2021-10-12 | $99.50 | $101.70 | $99.50 | $100.94 | $100.94 | 19,232 |
| 2021-10-11 | $101.01 | $102.00 | $99.19 | $99.42 | $99.42 | 19,599 |
| 2021-10-08 | $101.44 | $102.32 | $100.91 | $101.38 | $101.38 | 21,843 |
| 2021-10-07 | $101.38 | $102.35 | $100.61 | $101.02 | $101.02 | 77,639 |
| 2021-10-06 | $98.35 | $100.16 | $96.72 | $100.15 | $100.15 | 35,120 |
| 2021-10-05 | $98.45 | $99.74 | $97.80 | $99.48 | $99.48 | 33,246 |
| 2021-10-04 | $101.17 | $101.46 | $98.01 | $98.48 | $98.48 | 31,186 |
| 2021-10-01 | $99.37 | $101.70 | $97.86 | $101.11 | $101.11 | 33,839 |
| 2021-09-30 | $100.12 | $101.51 | $98.36 | $98.57 | $98.57 | 33,462 |
| 2021-09-29 | $99.82 | $100.68 | $98.98 | $99.62 | $99.62 | 25,694 |
| 2021-09-28 | $103.53 | $103.53 | $99.05 | $99.36 | $99.36 | 37,623 |
| 2021-09-27 | $102.66 | $104.95 | $102.36 | $103.65 | $103.65 | 63,373 |
| 2021-09-24 | $101.90 | $103.89 | $101.90 | $102.28 | $102.28 | 26,022 |
| 2021-09-23 | $100.00 | $103.47 | $100.00 | $102.13 | $102.13 | 35,634 |
| 2021-09-22 | $98.80 | $100.40 | $98.42 | $99.15 | $99.15 | 27,123 |
| 2021-09-21 | $99.96 | $99.96 | $97.77 | $98.10 | $98.10 | 42,328 |
| 2021-09-20 | $100.14 | $102.00 | $98.26 | $98.99 | $98.99 | 38,388 |
| 2021-09-17 | $101.77 | $102.44 | $100.28 | $102.01 | $102.01 | 136,082 |
| 2021-09-16 | $101.32 | $101.77 | $99.95 | $101.59 | $101.59 | 50,886 |
| 2021-09-15 | $98.62 | $102.13 | $98.62 | $100.87 | $100.87 | 52,056 |
| 2021-09-14 | $99.19 | $100.77 | $98.47 | $99.26 | $99.26 | 56,953 |
| 2021-09-13 | $102.61 | $102.69 | $98.35 | $100.73 | $100.73 | 58,240 |
| 2021-09-10 | $105.51 | $106.19 | $101.65 | $101.79 | $101.79 | 34,761 |
| 2021-09-09 | $104.73 | $106.37 | $103.73 | $104.80 | $104.80 | 42,686 |
| 2021-09-08 | $105.62 | $106.58 | $102.75 | $104.47 | $104.47 | 71,078 |
| 2021-09-07 | $107.13 | $107.13 | $104.89 | $106.08 | $106.08 | 33,436 |
| 2021-09-03 | $107.37 | $107.73 | $105.79 | $106.95 | $106.95 | 39,215 |
| 2021-09-02 | $106.28 | $108.41 | $106.28 | $107.20 | $107.20 | 48,371 |
| 2021-09-01 | $105.70 | $106.41 | $104.81 | $106.03 | $106.03 | 35,281 |
| 2021-08-31 | $106.75 | $106.87 | $104.95 | $105.65 | $105.65 | 44,589 |
| 2021-08-30 | $105.52 | $106.99 | $105.52 | $106.42 | $106.42 | 38,069 |
| 2021-08-27 | $102.55 | $106.32 | $102.55 | $104.94 | $104.94 | 50,478 |
| 2021-08-26 | $102.00 | $103.92 | $101.00 | $102.34 | $102.34 | 48,182 |
| 2021-08-25 | $101.52 | $103.21 | $100.37 | $102.00 | $102.00 | 50,511 |
| 2021-08-24 | $101.34 | $101.80 | $100.30 | $101.18 | $101.18 | 31,611 |
| 2021-08-23 | $100.72 | $102.32 | $100.31 | $100.81 | $100.81 | 40,037 |
| 2021-08-20 | $98.43 | $100.00 | $98.43 | $99.84 | $99.84 | 29,433 |
| 2021-08-19 | $99.58 | $100.78 | $97.97 | $98.71 | $98.71 | 30,022 |
| 2021-08-18 | $100.00 | $101.86 | $99.87 | $100.39 | $100.39 | 33,011 |
| 2021-08-17 | $96.07 | $100.31 | $96.07 | $100.00 | $100.00 | 56,282 |
| 2021-08-16 | $97.76 | $98.26 | $95.75 | $97.02 | $97.02 | 54,492 |
| 2021-08-13 | $100.49 | $101.67 | $96.57 | $97.77 | $97.77 | 62,252 |
| 2021-08-12 | $103.61 | $105.11 | $100.64 | $101.16 | $101.16 | 52,587 |
| 2021-08-11 | $104.41 | $106.71 | $99.40 | $104.00 | $104.00 | 293,038 |
| 2021-08-10 | $96.10 | $99.50 | $95.69 | $98.32 | $98.32 | 57,892 |
| 2021-08-09 | $95.00 | $96.17 | $93.75 | $95.88 | $95.88 | 28,113 |
| 2021-08-06 | $95.79 | $96.26 | $94.38 | $94.71 | $94.71 | 31,916 |
| 2021-08-05 | $93.22 | $95.50 | $93.05 | $94.80 | $94.80 | 24,703 |
| 2021-08-04 | $95.22 | $95.22 | $92.76 | $93.01 | $93.01 | 30,650 |
| 2021-08-03 | $94.29 | $95.56 | $92.33 | $95.29 | $95.29 | 53,810 |
| 2021-08-02 | $95.43 | $96.09 | $92.07 | $93.49 | $93.49 | 43,140 |
| 2021-07-30 | $94.52 | $96.12 | $94.31 | $95.00 | $95.00 | 30,234 |
| 2021-07-29 | $94.45 | $95.24 | $93.23 | $95.02 | $95.02 | 41,754 |
| 2021-07-28 | $92.95 | $94.11 | $91.48 | $93.91 | $93.91 | 51,607 |
| 2021-07-27 | $92.67 | $93.50 | $91.14 | $92.06 | $92.06 | 38,177 |
| 2021-07-26 | $93.21 | $93.58 | $92.29 | $93.55 | $93.55 | 35,988 |
| 2021-07-23 | $93.00 | $93.77 | $92.08 | $93.28 | $93.28 | 37,583 |
| 2021-07-22 | $95.29 | $95.29 | $91.30 | $92.35 | $92.35 | 59,944 |
| 2021-07-21 | $96.02 | $97.21 | $94.74 | $95.29 | $95.29 | 34,861 |
| 2021-07-20 | $93.12 | $96.01 | $92.72 | $95.26 | $95.26 | 67,006 |
| 2021-07-19 | $92.58 | $93.35 | $91.72 | $92.53 | $92.53 | 106,261 |
| 2021-07-16 | $93.95 | $94.36 | $93.67 | $94.12 | $94.12 | 70,969 |
| 2021-07-15 | $93.11 | $93.77 | $92.29 | $92.91 | $92.91 | 51,795 |
| 2021-07-14 | $95.97 | $96.50 | $93.39 | $93.51 | $93.51 | 35,965 |
| 2021-07-13 | $95.39 | $96.38 | $94.39 | $95.41 | $95.41 | 52,169 |
| 2021-07-12 | $94.33 | $95.70 | $92.55 | $95.70 | $95.70 | 36,447 |
| 2021-07-09 | $95.02 | $96.73 | $93.76 | $94.69 | $94.69 | 36,360 |
| 2021-07-08 | $92.78 | $94.62 | $92.06 | $93.82 | $93.82 | 88,392 |
| 2021-07-07 | $94.10 | $95.85 | $93.96 | $94.43 | $94.43 | 58,113 |
| 2021-07-06 | $93.72 | $94.39 | $92.43 | $94.00 | $94.00 | 85,354 |
| 2021-07-02 | $92.11 | $94.12 | $92.00 | $93.66 | $93.66 | 99,803 |
| 2021-07-01 | $94.82 | $95.29 | $93.35 | $93.98 | $93.98 | 63,359 |
| 2021-06-30 | $94.74 | $96.56 | $93.93 | $94.51 | $94.51 | 58,835 |
| 2021-06-29 | $93.06 | $95.47 | $93.06 | $94.74 | $94.74 | 97,593 |
| 2021-06-28 | $92.71 | $94.04 | $92.34 | $93.44 | $93.44 | 86,788 |
| 2021-06-25 | $94.14 | $95.34 | $92.44 | $92.45 | $92.45 | 481,636 |
| 2021-06-24 | $91.96 | $94.17 | $91.90 | $93.66 | $93.66 | 94,413 |
| 2021-06-23 | $90.94 | $92.22 | $90.53 | $91.20 | $91.20 | 53,349 |
| 2021-06-22 | $90.85 | $91.50 | $89.41 | $90.94 | $90.94 | 41,135 |
| 2021-06-21 | $87.98 | $91.07 | $87.98 | $90.67 | $90.67 | 63,904 |
| 2021-06-18 | $89.52 | $90.02 | $86.44 | $86.82 | $86.82 | 150,475 |
| 2021-06-17 | $91.62 | $92.55 | $90.22 | $90.53 | $90.53 | 54,681 |
| 2021-06-16 | $92.23 | $92.33 | $91.14 | $92.04 | $92.04 | 72,795 |
| 2021-06-15 | $91.44 | $92.12 | $91.00 | $91.90 | $91.90 | 56,701 |
| 2021-06-14 | $89.17 | $91.17 | $89.17 | $91.00 | $91.00 | 58,827 |
| 2021-06-11 | $89.93 | $90.35 | $88.63 | $88.91 | $88.91 | 35,974 |
| 2021-06-10 | $90.62 | $90.62 | $88.66 | $89.49 | $89.49 | 38,043 |
| 2021-06-09 | $90.80 | $92.15 | $90.02 | $90.02 | $90.02 | 41,841 |
| 2021-06-08 | $92.83 | $93.10 | $89.50 | $90.89 | $90.89 | 97,312 |
| 2021-06-07 | $91.40 | $92.49 | $90.95 | $92.21 | $92.21 | 57,787 |
| 2021-06-04 | $91.27 | $91.34 | $90.53 | $90.83 | $90.83 | 30,354 |
| 2021-06-03 | $89.47 | $90.71 | $88.52 | $90.48 | $90.48 | 37,445 |
| 2021-06-02 | $91.81 | $91.81 | $88.66 | $89.62 | $89.62 | 75,871 |
| 2021-06-01 | $91.50 | $92.47 | $91.40 | $91.81 | $91.81 | 54,052 |
| 2021-05-28 | $92.27 | $92.27 | $90.54 | $91.33 | $91.33 | 35,603 |
| 2021-05-27 | $91.40 | $92.61 | $90.51 | $91.80 | $91.80 | 38,840 |
| 2021-05-26 | $90.88 | $91.62 | $89.95 | $90.45 | $90.45 | 31,163 |
| 2021-05-25 | $90.42 | $91.53 | $89.65 | $90.14 | $90.14 | 66,290 |
| 2021-05-24 | $92.75 | $93.00 | $89.90 | $90.22 | $90.22 | 55,212 |
| 2021-05-21 | $92.01 | $93.34 | $91.02 | $92.10 | $92.10 | 69,246 |
| 2021-05-20 | $88.97 | $91.88 | $88.46 | $91.79 | $91.79 | 66,573 |
| 2021-05-19 | $89.20 | $89.67 | $86.97 | $89.01 | $89.01 | 66,940 |
| 2021-05-18 | $87.98 | $92.00 | $87.98 | $90.55 | $90.55 | 88,720 |
| 2021-05-17 | $86.09 | $87.91 | $85.33 | $87.80 | $87.80 | 82,761 |
| 2021-05-14 | $85.43 | $88.00 | $84.83 | $87.53 | $87.53 | 80,976 |
| 2021-05-13 | $81.91 | $85.26 | $80.31 | $84.89 | $84.89 | 183,807 |
| 2021-05-12 | $84.08 | $85.48 | $79.58 | $81.30 | $81.30 | 128,054 |
| 2021-05-11 | $83.29 | $86.37 | $82.20 | $85.08 | $85.08 | 66,815 |
| 2021-05-10 | $85.00 | $87.07 | $84.86 | $85.05 | $85.05 | 55,787 |
| 2021-05-07 | $83.52 | $86.31 | $82.51 | $85.11 | $85.11 | 48,332 |
| 2021-05-06 | $83.40 | $83.99 | $82.54 | $83.74 | $83.74 | 64,591 |
| 2021-05-05 | $85.56 | $86.33 | $82.89 | $83.20 | $83.20 | 90,816 |
| 2021-05-04 | $88.44 | $89.44 | $85.09 | $85.49 | $85.49 | 105,304 |
| 2021-05-03 | $90.86 | $91.76 | $89.43 | $90.00 | $90.00 | 53,750 |
| 2021-04-30 | $89.94 | $91.12 | $89.37 | $90.13 | $90.13 | 49,822 |
| 2021-04-29 | $91.00 | $91.32 | $89.69 | $90.73 | $90.73 | 94,189 |
| 2021-04-28 | $91.42 | $92.29 | $90.45 | $90.80 | $90.80 | 41,259 |
| 2021-04-27 | $93.80 | $94.11 | $90.79 | $91.55 | $91.55 | 89,854 |
| 2021-04-26 | $93.00 | $94.70 | $93.00 | $93.40 | $93.40 | 33,748 |
| 2021-04-23 | $92.38 | $94.72 | $92.38 | $93.24 | $93.24 | 52,899 |
| 2021-04-22 | $90.98 | $94.00 | $90.18 | $92.56 | $92.56 | 72,360 |
| 2021-04-21 | $90.48 | $92.07 | $90.15 | $90.98 | $90.98 | 42,648 |
| 2021-04-20 | $92.98 | $93.89 | $89.60 | $91.08 | $91.08 | 67,226 |
| 2021-04-19 | $94.29 | $94.29 | $91.45 | $92.03 | $92.03 | 50,810 |
| 2021-04-16 | $94.70 | $94.92 | $93.35 | $93.93 | $93.93 | 52,056 |
| 2021-04-15 | $95.32 | $95.32 | $93.29 | $93.95 | $93.95 | 45,405 |
| 2021-04-14 | $95.40 | $96.76 | $93.77 | $94.34 | $94.34 | 60,168 |
| 2021-04-13 | $96.44 | $97.35 | $93.77 | $94.80 | $94.80 | 40,596 |
| 2021-04-12 | $95.10 | $97.34 | $94.46 | $96.69 | $96.69 | 72,897 |
| 2021-04-09 | $92.42 | $95.38 | $92.42 | $94.72 | $94.72 | 180,665 |
| 2021-04-08 | $96.51 | $97.03 | $93.00 | $93.10 | $93.10 | 177,413 |
| 2021-04-07 | $99.60 | $99.60 | $95.99 | $96.46 | $96.46 | 74,109 |
| 2021-04-06 | $95.40 | $97.79 | $95.34 | $97.07 | $97.07 | 116,158 |
| 2021-04-05 | $97.05 | $97.83 | $94.35 | $95.40 | $95.40 | 110,007 |
| 2021-04-01 | $97.41 | $97.92 | $94.74 | $96.14 | $96.14 | 84,268 |
| 2021-03-31 | $96.62 | $97.42 | $95.01 | $96.57 | $96.57 | 101,924 |
| 2021-03-30 | $93.23 | $96.06 | $92.56 | $95.53 | $95.53 | 86,776 |
| 2021-03-29 | $94.80 | $96.62 | $92.42 | $92.85 | $92.85 | 119,732 |
| 2021-03-26 | $92.51 | $94.47 | $91.27 | $93.58 | $93.58 | 89,957 |
| 2021-03-25 | $90.58 | $92.40 | $87.91 | $92.00 | $92.00 | 123,078 |
| 2021-03-24 | $90.77 | $92.64 | $89.38 | $91.08 | $91.08 | 120,125 |
| 2021-03-23 | $91.31 | $92.72 | $88.78 | $89.27 | $89.27 | 126,711 |
| 2021-03-22 | $91.30 | $93.53 | $90.84 | $92.02 | $92.02 | 94,932 |
| 2021-03-19 | $91.89 | $94.03 | $90.79 | $92.00 | $92.00 | 221,491 |
| 2021-03-18 | $91.49 | $93.72 | $90.71 | $92.00 | $92.00 | 95,389 |
| 2021-03-17 | $95.25 | $95.43 | $92.00 | $92.86 | $92.86 | 98,063 |
| 2021-03-16 | $93.73 | $96.38 | $91.79 | $95.08 | $95.08 | 181,421 |
| 2021-03-15 | $92.23 | $93.59 | $90.45 | $93.59 | $93.59 | 234,794 |
| 2021-03-12 | $91.24 | $92.07 | $90.64 | $91.09 | $91.09 | 229,484 |
| 2021-03-11 | $94.50 | $94.95 | $90.50 | $91.25 | $91.25 | 957,301 |
| 2021-03-10 | $105.00 | $108.67 | $104.70 | $107.12 | $107.12 | 55,303 |
| 2021-03-09 | $101.77 | $105.36 | $101.32 | $104.63 | $104.63 | 53,097 |
| 2021-03-08 | $99.97 | $102.92 | $99.21 | $100.14 | $100.14 | 61,525 |
| 2021-03-05 | $102.15 | $102.15 | $94.81 | $99.94 | $99.94 | 99,165 |
| 2021-03-04 | $104.89 | $105.43 | $97.06 | $97.80 | $97.80 | 80,788 |
| 2021-03-03 | $100.81 | $106.95 | $98.51 | $104.35 | $104.35 | 94,838 |
| 2021-03-02 | $104.95 | $105.36 | $101.08 | $101.87 | $101.87 | 71,056 |
| 2021-03-01 | $105.05 | $107.80 | $104.68 | $105.00 | $105.00 | 140,353 |
| 2021-02-26 | $103.91 | $106.10 | $102.12 | $103.26 | $103.26 | 85,674 |
| 2021-02-25 | $108.84 | $108.84 | $104.21 | $104.91 | $104.91 | 62,392 |
| 2021-02-24 | $105.00 | $109.40 | $104.00 | $108.05 | $108.05 | 72,677 |
| 2021-02-23 | $103.66 | $105.35 | $101.54 | $104.32 | $104.32 | 83,042 |
| 2021-02-22 | $104.00 | $106.00 | $103.00 | $105.00 | $105.00 | 92,411 |
| 2021-02-19 | $100.35 | $104.66 | $99.50 | $104.00 | $104.00 | 69,087 |
| 2021-02-18 | $101.11 | $101.98 | $100.02 | $100.02 | $100.02 | 73,127 |
| 2021-02-17 | $104.15 | $104.19 | $100.95 | $101.61 | $101.61 | 67,028 |
| 2021-02-16 | $100.23 | $103.97 | $98.51 | $103.12 | $103.12 | 93,904 |
| 2021-02-12 | $99.08 | $99.60 | $97.59 | $99.15 | $99.15 | 56,331 |
| 2021-02-11 | $101.99 | $103.00 | $98.21 | $99.45 | $99.45 | 49,615 |
| 2021-02-10 | $99.97 | $102.30 | $97.50 | $100.51 | $100.51 | 53,368 |
| 2021-02-09 | $99.32 | $99.72 | $97.17 | $98.82 | $98.82 | 48,255 |
| 2021-02-08 | $97.50 | $101.60 | $97.50 | $98.85 | $98.85 | 63,957 |
| 2021-02-05 | $96.01 | $98.05 | $95.30 | $97.50 | $97.50 | 69,607 |
| 2021-02-04 | $91.52 | $95.27 | $91.05 | $95.27 | $95.27 | 60,883 |
| 2021-02-03 | $91.14 | $91.72 | $89.83 | $91.18 | $91.18 | 40,949 |
| 2021-02-02 | $90.00 | $91.75 | $88.96 | $91.24 | $91.24 | 43,261 |
| 2021-02-01 | $87.74 | $91.15 | $87.27 | $90.41 | $90.41 | 71,744 |
| 2021-01-29 | $90.51 | $92.12 | $87.30 | $87.33 | $87.33 | 61,379 |
| 2021-01-28 | $91.77 | $93.31 | $90.30 | $90.45 | $90.45 | 58,534 |
| 2021-01-27 | $90.71 | $92.50 | $87.36 | $90.50 | $90.50 | 69,898 |
| 2021-01-26 | $94.26 | $94.87 | $90.65 | $92.82 | $92.82 | 49,894 |
| 2021-01-25 | $95.95 | $95.95 | $91.27 | $93.37 | $93.37 | 60,799 |
| 2021-01-22 | $90.56 | $94.58 | $90.56 | $94.35 | $94.35 | 99,297 |
| 2021-01-21 | $93.73 | $94.44 | $91.82 | $91.94 | $91.94 | 26,260 |
| 2021-01-20 | $94.01 | $94.98 | $90.37 | $93.08 | $93.08 | 59,739 |
| 2021-01-19 | $94.99 | $97.24 | $93.11 | $93.52 | $93.52 | 54,257 |
| 2021-01-15 | $93.23 | $95.83 | $92.75 | $94.05 | $94.05 | 49,795 |
| 2021-01-14 | $91.45 | $96.87 | $91.45 | $95.30 | $95.30 | 82,101 |
| 2021-01-13 | $94.00 | $94.43 | $90.67 | $90.88 | $90.88 | 65,992 |
| 2021-01-12 | $89.85 | $93.51 | $89.62 | $91.87 | $91.87 | 69,300 |
| 2021-01-11 | $85.62 | $89.46 | $85.50 | $89.18 | $89.18 | 48,165 |
| 2021-01-08 | $91.00 | $91.00 | $85.15 | $87.12 | $87.12 | 109,880 |
| 2021-01-07 | $83.53 | $93.97 | $83.53 | $91.67 | $91.67 | 139,864 |
| 2021-01-06 | $81.44 | $88.96 | $80.77 | $83.22 | $83.22 | 169,434 |
| 2021-01-05 | $76.96 | $81.30 | $76.96 | $80.17 | $80.17 | 51,620 |
| 2021-01-04 | $79.10 | $79.63 | $75.86 | $77.53 | $77.53 | 45,781 |
| 2020-12-31 | $79.22 | $79.65 | $78.47 | $78.78 | $78.78 | 35,127 |
| 2020-12-30 | $77.81 | $79.94 | $77.81 | $79.22 | $79.22 | 32,866 |
| 2020-12-29 | $79.60 | $80.10 | $76.91 | $77.26 | $77.26 | 44,763 |
| 2020-12-28 | $79.52 | $80.47 | $78.33 | $79.36 | $79.36 | 42,845 |
| 2020-12-24 | $77.75 | $78.96 | $77.75 | $78.73 | $78.73 | 15,067 |
| 2020-12-23 | $77.42 | $80.00 | $76.74 | $78.40 | $78.40 | 57,143 |
| 2020-12-22 | $75.00 | $77.52 | $74.14 | $76.48 | $76.48 | 36,845 |
| 2020-12-21 | $73.52 | $75.35 | $72.55 | $74.39 | $74.39 | 59,270 |
| 2020-12-18 | $75.65 | $78.23 | $73.09 | $75.00 | $75.00 | 138,103 |
| 2020-12-17 | $75.31 | $75.48 | $74.06 | $75.00 | $75.00 | 34,056 |
| 2020-12-16 | $73.67 | $75.76 | $72.92 | $74.46 | $74.46 | 51,319 |
| 2020-12-15 | $70.39 | $74.00 | $70.00 | $73.23 | $73.23 | 59,700 |
| 2020-12-14 | $71.17 | $72.40 | $69.75 | $69.79 | $69.79 | 50,781 |
| 2020-12-11 | $72.78 | $72.95 | $70.63 | $70.77 | $70.77 | 33,251 |
| 2020-12-10 | $70.29 | $73.18 | $70.00 | $72.90 | $72.90 | 97,115 |
| 2020-12-09 | $72.61 | $74.40 | $72.00 | $72.00 | $72.00 | 77,047 |
| 2020-12-08 | $73.04 | $74.94 | $72.00 | $73.27 | $73.27 | 68,337 |
| 2020-12-07 | $74.41 | $74.94 | $73.23 | $74.18 | $74.18 | 33,863 |
| 2020-12-04 | $74.33 | $75.65 | $74.33 | $74.58 | $74.58 | 74,997 |
| 2020-12-03 | $72.21 | $74.66 | $72.21 | $73.64 | $73.64 | 36,010 |
| 2020-12-02 | $73.51 | $75.00 | $71.97 | $72.14 | $72.14 | 50,049 |
| 2020-12-01 | $73.70 | $75.47 | $73.03 | $74.21 | $74.21 | 36,535 |
| 2020-11-30 | $74.92 | $75.00 | $72.11 | $73.10 | $73.10 | 57,989 |
| 2020-11-27 | $73.41 | $75.31 | $72.88 | $75.05 | $75.05 | 28,141 |
| 2020-11-25 | $74.26 | $74.26 | $71.82 | $73.71 | $73.71 | 56,779 |
| 2020-11-24 | $75.00 | $75.75 | $72.43 | $74.20 | $74.20 | 104,360 |
| 2020-11-23 | $73.96 | $74.62 | $72.98 | $74.17 | $74.17 | 33,120 |
| 2020-11-20 | $74.15 | $75.05 | $72.20 | $73.00 | $73.00 | 56,239 |
| 2020-11-19 | $76.00 | $76.93 | $73.31 | $75.20 | $75.20 | 107,639 |
| 2020-11-18 | $74.16 | $77.53 | $74.05 | $75.98 | $75.98 | 118,899 |
| 2020-11-17 | $71.05 | $74.45 | $70.64 | $73.71 | $73.71 | 84,203 |
| 2020-11-16 | $70.25 | $72.11 | $69.23 | $72.01 | $72.01 | 99,557 |
| 2020-11-13 | $70.59 | $70.70 | $67.37 | $69.60 | $69.60 | 98,668 |
| 2020-11-12 | $69.95 | $72.44 | $67.23 | $69.56 | $69.56 | 310,053 |
| 2020-11-11 | $65.00 | $65.00 | $61.84 | $64.65 | $64.65 | 40,550 |
| 2020-11-10 | $62.00 | $65.70 | $62.00 | $64.73 | $64.73 | 76,792 |
| 2020-11-09 | $64.16 | $66.69 | $60.86 | $61.13 | $61.13 | 107,016 |
| 2020-11-06 | $61.84 | $62.49 | $60.37 | $61.31 | $61.31 | 32,529 |
| 2020-11-05 | $60.47 | $62.95 | $60.47 | $61.79 | $61.79 | 48,837 |
| 2020-11-04 | $60.01 | $61.47 | $59.27 | $60.07 | $60.07 | 43,447 |
| 2020-11-03 | $60.20 | $61.32 | $59.35 | $60.87 | $60.87 | 72,560 |
| 2020-11-02 | $56.61 | $59.00 | $56.61 | $58.86 | $58.86 | 33,496 |
| 2020-10-30 | $56.60 | $57.94 | $55.49 | $56.08 | $56.08 | 52,272 |
| 2020-10-29 | $56.31 | $57.62 | $56.00 | $56.75 | $56.75 | 48,868 |
| 2020-10-28 | $56.76 | $57.80 | $56.08 | $56.52 | $56.52 | 77,855 |
| 2020-10-27 | $58.22 | $59.11 | $57.75 | $58.09 | $58.09 | 44,560 |
| 2020-10-26 | $59.86 | $59.86 | $57.62 | $58.63 | $58.63 | 53,250 |
| 2020-10-23 | $61.79 | $61.96 | $59.44 | $60.75 | $60.75 | 49,540 |
| 2020-10-22 | $59.65 | $61.65 | $59.65 | $61.05 | $61.05 | 42,457 |
| 2020-10-21 | $60.05 | $60.69 | $58.63 | $59.16 | $59.16 | 35,118 |
| 2020-10-20 | $60.12 | $60.89 | $59.58 | $60.28 | $60.28 | 74,036 |
| 2020-10-19 | $60.04 | $60.93 | $59.33 | $59.86 | $59.86 | 49,783 |
| 2020-10-16 | $61.65 | $61.79 | $59.41 | $60.00 | $60.00 | 93,811 |
| 2020-10-15 | $59.77 | $61.54 | $59.63 | $61.30 | $61.30 | 96,986 |
| 2020-10-14 | $60.02 | $61.15 | $59.32 | $60.85 | $60.85 | 169,462 |
| 2020-10-13 | $59.99 | $60.73 | $59.28 | $60.50 | $60.50 | 42,161 |
| 2020-10-12 | $59.48 | $60.29 | $59.00 | $59.99 | $59.99 | 68,435 |
| 2020-10-09 | $59.62 | $59.91 | $59.00 | $59.42 | $59.42 | 57,425 |
| 2020-10-08 | $58.54 | $59.38 | $58.04 | $59.10 | $59.10 | 44,297 |
| 2020-10-07 | $57.21 | $59.16 | $57.02 | $57.71 | $57.71 | 55,373 |
| 2020-10-06 | $56.00 | $58.11 | $55.86 | $56.46 | $56.46 | 80,240 |
| 2020-10-05 | $55.38 | $56.40 | $55.03 | $55.73 | $55.73 | 57,271 |
| 2020-10-02 | $51.71 | $55.18 | $51.71 | $54.82 | $54.82 | 40,445 |
| 2020-10-01 | $52.88 | $53.14 | $52.00 | $52.97 | $52.97 | 42,763 |
| 2020-09-30 | $53.99 | $54.95 | $52.21 | $52.77 | $52.77 | 72,107 |
| 2020-09-29 | $52.57 | $54.21 | $52.57 | $53.51 | $53.51 | 45,921 |
| 2020-09-28 | $51.61 | $53.51 | $51.61 | $53.01 | $53.01 | 45,928 |
| 2020-09-25 | $49.79 | $51.65 | $48.91 | $51.07 | $51.07 | 55,754 |
| 2020-09-24 | $49.44 | $50.81 | $48.63 | $50.13 | $50.13 | 32,921 |
| 2020-09-23 | $49.66 | $51.17 | $49.23 | $49.25 | $49.25 | 46,680 |
| 2020-09-22 | $49.66 | $50.10 | $49.07 | $49.95 | $49.95 | 40,834 |
| 2020-09-21 | $50.50 | $50.62 | $47.78 | $49.45 | $49.45 | 102,417 |
| 2020-09-18 | $52.25 | $52.92 | $50.77 | $51.47 | $51.47 | 90,773 |
| 2020-09-17 | $50.76 | $52.58 | $50.47 | $51.79 | $51.79 | 38,951 |
| 2020-09-16 | $50.61 | $52.00 | $50.47 | $51.64 | $51.64 | 49,941 |
| 2020-09-15 | $50.64 | $51.24 | $50.47 | $50.59 | $50.59 | 41,243 |
| 2020-09-14 | $48.43 | $50.62 | $48.26 | $50.36 | $50.36 | 54,875 |
| 2020-09-11 | $49.51 | $49.51 | $47.82 | $48.37 | $48.37 | 85,247 |
| 2020-09-10 | $50.35 | $50.88 | $49.39 | $49.40 | $49.40 | 56,920 |
| 2020-09-09 | $51.29 | $51.43 | $50.06 | $50.45 | $50.45 | 49,137 |
| 2020-09-08 | $51.51 | $53.34 | $50.52 | $50.57 | $50.57 | 87,643 |
| 2020-09-04 | $52.87 | $53.20 | $51.34 | $52.43 | $52.43 | 67,996 |
| 2020-09-03 | $51.68 | $52.35 | $49.85 | $51.99 | $51.99 | 104,709 |
| 2020-09-02 | $52.40 | $52.40 | $51.77 | $52.04 | $52.04 | 147,685 |
| 2020-09-01 | $51.78 | $52.73 | $51.36 | $52.09 | $52.09 | 72,723 |
| 2020-08-31 | $53.06 | $53.06 | $51.47 | $51.77 | $51.77 | 106,788 |
| 2020-08-28 | $53.99 | $54.00 | $52.63 | $53.22 | $53.22 | 73,356 |
| 2020-08-27 | $53.72 | $54.66 | $52.99 | $53.83 | $53.83 | 79,734 |
| 2020-08-26 | $52.12 | $53.36 | $52.05 | $53.34 | $53.34 | 77,243 |
| 2020-08-25 | $53.00 | $53.26 | $51.37 | $52.28 | $52.28 | 86,676 |
| 2020-08-24 | $54.34 | $54.34 | $51.58 | $52.51 | $52.51 | 105,440 |
| 2020-08-21 | $52.00 | $52.25 | $51.00 | $52.06 | $52.06 | 70,360 |
| 2020-08-20 | $52.21 | $52.94 | $52.21 | $52.51 | $52.51 | 42,628 |
| 2020-08-19 | $53.46 | $53.77 | $52.32 | $53.03 | $53.03 | 62,755 |
| 2020-08-18 | $54.46 | $54.68 | $53.38 | $53.42 | $53.42 | 48,984 |
| 2020-08-17 | $56.17 | $56.37 | $54.00 | $54.14 | $54.14 | 55,263 |
| 2020-08-14 | $55.96 | $56.32 | $55.02 | $55.96 | $55.96 | 68,747 |
| 2020-08-13 | $56.16 | $56.84 | $55.00 | $56.28 | $56.28 | 90,244 |
| 2020-08-12 | $61.03 | $61.33 | $55.59 | $56.24 | $56.24 | 158,963 |
| 2020-08-11 | $61.54 | $61.91 | $59.77 | $60.10 | $60.10 | 151,395 |
| 2020-08-10 | $60.01 | $61.84 | $60.01 | $60.40 | $60.40 | 65,614 |
| 2020-08-07 | $63.30 | $64.10 | $58.39 | $59.76 | $59.76 | 206,202 |
| 2020-08-06 | $64.00 | $69.48 | $62.80 | $63.58 | $63.58 | 228,541 |
| 2020-08-05 | $59.62 | $61.40 | $59.62 | $60.50 | $60.50 | 133,563 |
| 2020-08-04 | $57.91 | $59.90 | $57.52 | $59.33 | $59.33 | 74,987 |
| 2020-08-03 | $57.11 | $58.87 | $56.70 | $58.19 | $58.19 | 71,818 |
| 2020-07-31 | $57.00 | $57.72 | $55.65 | $56.74 | $56.74 | 65,002 |
| 2020-07-30 | $55.77 | $57.44 | $55.68 | $57.23 | $57.23 | 45,484 |
| 2020-07-29 | $55.36 | $57.04 | $55.36 | $56.87 | $56.87 | 62,040 |
| 2020-07-28 | $55.70 | $57.44 | $54.65 | $54.81 | $54.81 | 51,269 |
| 2020-07-27 | $53.83 | $56.49 | $53.03 | $56.25 | $56.25 | 56,146 |
| 2020-07-24 | $55.14 | $55.82 | $53.71 | $54.05 | $54.05 | 98,757 |
| 2020-07-23 | $54.66 | $56.47 | $54.56 | $55.36 | $55.36 | 84,944 |
| 2020-07-22 | $55.00 | $56.31 | $54.95 | $55.98 | $55.98 | 33,850 |
| 2020-07-21 | $55.91 | $57.53 | $55.00 | $55.31 | $55.31 | 73,863 |
| 2020-07-20 | $54.91 | $55.01 | $53.97 | $54.92 | $54.92 | 68,054 |
| 2020-07-17 | $53.64 | $54.71 | $53.53 | $54.63 | $54.63 | 50,800 |
| 2020-07-16 | $53.70 | $53.74 | $52.60 | $53.55 | $53.55 | 55,300 |
| 2020-07-15 | $51.32 | $54.84 | $51.04 | $54.21 | $54.21 | 109,700 |
| 2020-07-14 | $49.29 | $50.44 | $48.51 | $49.69 | $49.69 | 85,000 |
| 2020-07-13 | $50.00 | $50.94 | $48.57 | $49.45 | $49.45 | 55,700 |
| 2020-07-10 | $48.20 | $49.93 | $47.58 | $49.30 | $49.30 | 51,600 |
| 2020-07-09 | $50.34 | $50.34 | $47.81 | $48.02 | $48.02 | 57,300 |
| 2020-07-08 | $49.71 | $50.81 | $49.50 | $50.19 | $50.19 | 68,000 |
| 2020-07-07 | $52.01 | $52.01 | $49.15 | $49.61 | $49.61 | 76,800 |
| 2020-07-06 | $52.86 | $53.39 | $51.80 | $52.59 | $52.59 | 80,600 |
| 2020-07-02 | $50.00 | $51.43 | $49.93 | $51.02 | $51.02 | 85,200 |
| 2020-07-01 | $50.72 | $51.39 | $49.00 | $49.01 | $49.01 | 50,700 |
| 2020-06-30 | $49.93 | $50.96 | $47.41 | $50.83 | $50.83 | 92,800 |
| 2020-06-29 | $48.59 | $51.82 | $48.24 | $50.40 | $50.40 | 118,000 |
| 2020-06-26 | $47.77 | $47.85 | $46.30 | $47.31 | $47.31 | 188,476 |
| 2020-06-25 | $45.68 | $48.52 | $45.54 | $48.36 | $48.36 | 109,751 |
| 2020-06-24 | $47.50 | $48.16 | $45.73 | $45.73 | $45.73 | 97,258 |
| 2020-06-23 | $48.19 | $48.70 | $47.50 | $48.25 | $48.25 | 69,817 |
| 2020-06-22 | $47.53 | $48.17 | $46.63 | $47.19 | $47.19 | 69,911 |
| 2020-06-19 | $50.04 | $50.25 | $47.51 | $47.62 | $47.62 | 90,913 |
| 2020-06-18 | $48.28 | $49.62 | $48.28 | $49.11 | $49.11 | 39,223 |
| 2020-06-17 | $50.34 | $50.96 | $49.20 | $49.21 | $49.21 | 50,362 |
| 2020-06-16 | $51.10 | $52.00 | $49.73 | $50.41 | $50.41 | 90,885 |
| 2020-06-15 | $45.32 | $48.73 | $45.32 | $48.13 | $48.13 | 62,750 |
| 2020-06-12 | $47.91 | $48.51 | $44.80 | $47.12 | $47.12 | 69,735 |
| 2020-06-11 | $46.76 | $47.46 | $44.97 | $45.33 | $45.33 | 92,239 |
| 2020-06-10 | $50.50 | $51.41 | $48.65 | $49.11 | $49.11 | 62,417 |
| 2020-06-09 | $50.93 | $51.90 | $49.26 | $50.57 | $50.57 | 74,398 |
| 2020-06-08 | $54.27 | $55.14 | $52.54 | $52.86 | $52.86 | 83,235 |
| 2020-06-05 | $51.30 | $55.48 | $50.61 | $53.82 | $53.82 | 163,675 |
| 2020-06-04 | $49.12 | $50.48 | $48.41 | $48.95 | $48.95 | 56,951 |
| 2020-06-03 | $47.35 | $50.75 | $47.35 | $49.38 | $49.38 | 90,482 |
| 2020-06-02 | $44.91 | $47.27 | $44.42 | $46.63 | $46.63 | 133,276 |
| 2020-06-01 | $47.04 | $47.94 | $45.52 | $45.73 | $45.73 | 117,499 |
| 2020-05-29 | $47.33 | $48.54 | $46.40 | $47.16 | $47.16 | 113,259 |
| 2020-05-28 | $50.81 | $50.87 | $47.60 | $47.96 | $47.96 | 119,944 |
| 2020-05-27 | $48.86 | $50.64 | $47.50 | $50.34 | $50.34 | 86,327 |
| 2020-05-26 | $46.48 | $47.56 | $46.00 | $47.28 | $47.28 | 87,324 |
| 2020-05-22 | $44.85 | $45.16 | $43.11 | $43.35 | $43.35 | 69,467 |
| 2020-05-21 | $44.52 | $45.65 | $44.00 | $44.80 | $44.80 | 53,219 |
| 2020-05-20 | $44.95 | $46.50 | $44.12 | $44.25 | $44.25 | 93,937 |
| 2020-05-19 | $43.70 | $45.22 | $42.72 | $43.73 | $43.73 | 77,666 |
| 2020-05-18 | $41.45 | $43.93 | $40.56 | $43.70 | $43.70 | 157,133 |
| 2020-05-15 | $40.00 | $41.20 | $39.69 | $40.07 | $40.07 | 151,655 |
| 2020-05-14 | $38.55 | $41.03 | $37.56 | $40.54 | $40.54 | 108,762 |
| 2020-05-13 | $40.38 | $41.33 | $38.12 | $39.39 | $39.39 | 111,672 |
| 2020-05-12 | $44.72 | $44.85 | $40.69 | $40.86 | $40.86 | 145,888 |
| 2020-05-11 | $45.77 | $46.00 | $43.61 | $44.78 | $44.78 | 148,380 |
| 2020-05-08 | $46.76 | $49.48 | $42.27 | $46.54 | $46.54 | 166,651 |
| 2020-05-07 | $43.41 | $46.16 | $43.41 | $44.97 | $44.97 | 96,613 |
| 2020-05-06 | $45.00 | $45.25 | $43.28 | $43.28 | $43.28 | 51,919 |
| 2020-05-05 | $45.15 | $46.40 | $44.34 | $44.70 | $44.70 | 66,665 |
| 2020-05-04 | $43.16 | $44.58 | $42.28 | $44.30 | $44.30 | 97,289 |
| 2020-05-01 | $45.31 | $45.31 | $42.04 | $44.34 | $44.34 | 93,633 |
| 2020-04-30 | $46.71 | $47.99 | $45.43 | $46.75 | $46.75 | 85,904 |
| 2020-04-29 | $45.41 | $50.79 | $44.54 | $47.84 | $47.84 | 159,731 |
| 2020-04-28 | $44.18 | $44.62 | $41.84 | $44.01 | $44.01 | 89,084 |
| 2020-04-27 | $40.77 | $44.16 | $40.74 | $43.22 | $43.22 | 91,812 |
| 2020-04-24 | $39.96 | $40.52 | $39.48 | $40.16 | $40.16 | 56,900 |
| 2020-04-23 | $39.76 | $39.88 | $38.23 | $39.67 | $39.67 | 171,595 |
| 2020-04-22 | $39.86 | $40.92 | $38.52 | $39.50 | $39.50 | 93,357 |
| 2020-04-21 | $40.18 | $41.27 | $39.10 | $39.38 | $39.38 | 83,703 |
| 2020-04-20 | $42.79 | $44.17 | $41.10 | $41.58 | $41.58 | 96,331 |
| 2020-04-17 | $40.94 | $44.59 | $40.54 | $44.10 | $44.10 | 126,040 |
| 2020-04-16 | $42.63 | $42.63 | $38.65 | $39.12 | $39.12 | 125,450 |
| 2020-04-15 | $41.12 | $43.76 | $40.65 | $42.26 | $42.26 | 81,911 |
| 2020-04-14 | $44.34 | $44.67 | $41.50 | $42.41 | $42.41 | 97,235 |
| 2020-04-13 | $44.50 | $44.71 | $42.26 | $43.12 | $43.12 | 88,786 |
| 2020-04-09 | $43.44 | $45.14 | $42.78 | $44.72 | $44.72 | 95,809 |
| 2020-04-08 | $39.61 | $43.02 | $38.49 | $42.23 | $42.23 | 102,338 |
| 2020-04-07 | $43.49 | $44.34 | $40.45 | $41.00 | $41.00 | 103,470 |
| 2020-04-06 | $39.26 | $41.35 | $38.01 | $41.11 | $41.11 | 190,920 |
| 2020-04-03 | $39.50 | $39.96 | $36.47 | $37.07 | $37.07 | 179,758 |
| 2020-04-02 | $38.12 | $40.82 | $37.65 | $40.00 | $40.00 | 159,919 |
| 2020-04-01 | $38.86 | $40.01 | $37.17 | $38.31 | $38.31 | 208,411 |
| 2020-03-31 | $37.99 | $41.29 | $37.48 | $41.29 | $41.29 | 193,759 |
| 2020-03-30 | $34.47 | $38.02 | $34.28 | $38.01 | $38.01 | 148,299 |
| 2020-03-27 | $33.89 | $35.74 | $33.01 | $34.54 | $34.54 | 157,769 |
| 2020-03-26 | $34.70 | $35.94 | $33.13 | $35.04 | $35.04 | 201,420 |
| 2020-03-25 | $34.16 | $35.35 | $30.97 | $34.06 | $34.06 | 147,066 |
| 2020-03-24 | $29.75 | $32.99 | $29.75 | $32.70 | $32.70 | 200,952 |
| 2020-03-23 | $29.29 | $30.06 | $27.00 | $29.15 | $29.15 | 224,631 |
| 2020-03-20 | $33.87 | $34.99 | $29.03 | $29.14 | $29.14 | 248,644 |
| 2020-03-19 | $33.94 | $37.50 | $31.26 | $33.24 | $33.24 | 222,898 |
| 2020-03-18 | $34.50 | $35.41 | $30.15 | $34.23 | $34.23 | 269,698 |
| 2020-03-17 | $33.69 | $40.53 | $32.10 | $37.54 | $37.54 | 352,348 |
| 2020-03-16 | $34.26 | $40.63 | $32.29 | $32.32 | $32.32 | 229,562 |
| 2020-03-13 | $35.64 | $40.44 | $32.30 | $40.44 | $40.44 | 227,330 |
| 2020-03-12 | $40.32 | $40.32 | $33.60 | $33.69 | $33.69 | 348,381 |
| 2020-03-11 | $44.88 | $45.42 | $43.10 | $43.44 | $43.44 | 148,530 |
| 2020-03-10 | $49.31 | $51.45 | $44.77 | $46.08 | $46.08 | 290,595 |
| 2020-03-09 | $51.81 | $51.81 | $47.02 | $47.27 | $47.27 | 172,916 |
| 2020-03-06 | $53.10 | $55.30 | $52.97 | $54.95 | $54.95 | 131,318 |
| 2020-03-05 | $55.64 | $56.41 | $54.81 | $55.27 | $55.27 | 77,444 |
| 2020-03-04 | $56.93 | $57.06 | $54.46 | $57.04 | $57.04 | 94,243 |
| 2020-03-03 | $56.95 | $58.89 | $54.27 | $55.53 | $55.53 | 166,959 |
| 2020-03-02 | $53.24 | $57.07 | $52.19 | $56.58 | $56.58 | 210,693 |
| 2020-02-28 | $54.57 | $55.21 | $52.57 | $53.53 | $53.53 | 288,024 |
| 2020-02-27 | $60.01 | $61.03 | $55.91 | $56.70 | $56.70 | 636,483 |
| 2020-02-26 | $65.11 | $65.75 | $63.33 | $64.15 | $64.15 | 195,397 |
| 2020-02-25 | $69.04 | $69.04 | $64.49 | $65.35 | $65.35 | 191,444 |
| 2020-02-24 | $68.20 | $68.74 | $66.73 | $68.66 | $68.66 | 117,928 |
| 2020-02-21 | $68.54 | $70.49 | $67.63 | $70.19 | $70.19 | 133,763 |
| 2020-02-20 | $68.23 | $69.52 | $68.23 | $68.57 | $68.57 | 151,849 |
| 2020-02-19 | $66.80 | $68.72 | $65.70 | $68.27 | $68.27 | 190,477 |
| 2020-02-18 | $65.30 | $67.18 | $65.14 | $66.57 | $66.57 | 196,557 |
| 2020-02-14 | $63.91 | $65.48 | $63.68 | $65.35 | $65.35 | 101,127 |
| 2020-02-13 | $64.35 | $64.85 | $63.21 | $64.12 | $64.12 | 104,514 |
| 2020-02-12 | $62.49 | $64.78 | $62.11 | $64.67 | $64.67 | 148,183 |
| 2020-02-11 | $62.99 | $63.70 | $62.03 | $62.08 | $62.08 | 146,162 |
| 2020-02-10 | $63.44 | $63.61 | $62.27 | $62.41 | $62.41 | 92,529 |
| 2020-02-07 | $62.05 | $62.73 | $60.68 | $62.51 | $62.51 | 93,069 |
| 2020-02-06 | $65.29 | $65.29 | $61.92 | $62.21 | $62.21 | 155,371 |
| 2020-02-05 | $64.12 | $65.12 | $63.93 | $64.99 | $64.99 | 89,671 |
| 2020-02-04 | $63.18 | $63.83 | $61.83 | $63.83 | $63.83 | 122,331 |
| 2020-02-03 | $62.01 | $62.43 | $60.93 | $62.41 | $62.41 | 114,251 |
| 2020-01-31 | $62.69 | $63.00 | $61.78 | $62.11 | $62.11 | 111,747 |
| 2020-01-30 | $62.37 | $63.46 | $62.08 | $63.01 | $63.01 | 143,247 |
| 2020-01-29 | $62.19 | $63.50 | $61.15 | $62.78 | $62.78 | 153,557 |
| 2020-01-28 | $61.29 | $62.98 | $60.83 | $61.90 | $61.90 | 240,028 |
| 2020-01-27 | $59.22 | $61.75 | $57.76 | $61.19 | $61.19 | 500,148 |
| 2020-01-24 | $60.45 | $60.96 | $59.51 | $60.77 | $60.77 | 374,744 |
| 2020-01-23 | $57.19 | $60.49 | $56.75 | $60.14 | $60.14 | 353,243 |
| 2020-01-22 | $56.76 | $57.74 | $56.14 | $57.20 | $57.20 | 176,865 |
| 2020-01-21 | $55.81 | $56.91 | $55.66 | $56.61 | $56.61 | 180,126 |
| 2020-01-17 | $56.93 | $57.63 | $54.96 | $55.63 | $55.63 | 158,333 |
| 2020-01-16 | $52.90 | $56.86 | $52.90 | $56.65 | $56.65 | 227,275 |
| 2020-01-15 | $54.00 | $54.49 | $52.57 | $52.79 | $52.79 | 123,224 |
| 2020-01-14 | $54.40 | $56.23 | $53.60 | $54.01 | $54.01 | 201,302 |
| 2020-01-13 | $53.01 | $54.42 | $51.65 | $54.36 | $54.36 | 193,951 |
| 2020-01-10 | $55.63 | $55.66 | $52.55 | $53.07 | $53.07 | 389,657 |
| 2020-01-09 | $54.85 | $55.89 | $53.83 | $55.71 | $55.71 | 196,223 |
| 2020-01-08 | $55.49 | $56.30 | $53.80 | $54.69 | $54.69 | 366,415 |
| 2020-01-07 | $53.83 | $56.66 | $53.32 | $55.63 | $55.63 | 562,208 |
| 2020-01-06 | $52.00 | $53.77 | $51.38 | $53.68 | $53.68 | 204,039 |
| 2020-01-03 | $51.45 | $52.66 | $51.03 | $52.21 | $52.21 | 174,154 |
| 2020-01-02 | $51.05 | $51.82 | $50.80 | $51.70 | $51.70 | 254,780 |
| 2019-12-31 | $49.28 | $50.79 | $49.02 | $50.45 | $50.45 | 152,733 |
| 2019-12-30 | $48.62 | $49.50 | $48.17 | $49.38 | $49.38 | 189,711 |
| 2019-12-27 | $49.13 | $49.31 | $48.30 | $48.31 | $48.31 | 151,409 |
| 2019-12-26 | $48.45 | $49.23 | $48.44 | $48.94 | $48.94 | 90,462 |
| 2019-12-24 | $48.73 | $48.83 | $48.23 | $48.25 | $48.25 | 65,606 |
| 2019-12-23 | $49.07 | $49.32 | $48.38 | $48.60 | $48.60 | 148,196 |
| 2019-12-20 | $48.18 | $49.63 | $47.10 | $49.12 | $49.12 | 305,705 |
| 2019-12-19 | $47.04 | $48.24 | $46.80 | $47.99 | $47.99 | 126,981 |
| 2019-12-18 | $46.47 | $47.74 | $46.24 | $47.15 | $47.15 | 121,244 |
| 2019-12-17 | $45.93 | $46.26 | $44.86 | $46.26 | $46.26 | 240,367 |
| 2019-12-16 | $45.25 | $46.72 | $45.11 | $45.82 | $45.82 | 189,442 |
| 2019-12-13 | $46.10 | $46.68 | $45.02 | $45.36 | $45.36 | 126,522 |
| 2019-12-12 | $45.54 | $46.71 | $45.50 | $46.29 | $46.29 | 136,020 |
| 2019-12-11 | $45.00 | $45.90 | $45.00 | $45.56 | $45.56 | 131,788 |
| 2019-12-10 | $46.10 | $46.25 | $44.58 | $45.02 | $45.02 | 222,630 |
| 2019-12-09 | $45.84 | $46.66 | $45.31 | $46.50 | $46.50 | 188,647 |
| 2019-12-06 | $46.44 | $47.18 | $45.67 | $45.80 | $45.80 | 172,719 |
| 2019-12-05 | $47.83 | $48.22 | $45.97 | $46.44 | $46.44 | 295,011 |
| 2019-12-04 | $47.18 | $48.79 | $46.82 | $47.72 | $47.72 | 275,340 |
| 2019-12-03 | $48.21 | $48.21 | $46.09 | $47.00 | $47.00 | 319,279 |
| 2019-12-02 | $48.52 | $48.80 | $48.00 | $48.75 | $48.75 | 223,896 |
| 2019-11-29 | $47.90 | $48.46 | $47.54 | $48.09 | $48.09 | 57,303 |
| 2019-11-27 | $46.94 | $48.90 | $46.85 | $48.21 | $48.21 | 176,711 |
| 2019-11-26 | $48.88 | $48.88 | $46.93 | $47.10 | $47.10 | 255,538 |
| 2019-11-25 | $47.62 | $49.19 | $47.36 | $48.54 | $48.54 | 281,652 |
| 2019-11-22 | $47.65 | $48.15 | $46.76 | $47.62 | $47.62 | 246,600 |
| 2019-11-21 | $49.23 | $49.37 | $46.81 | $47.16 | $47.16 | 270,246 |
| 2019-11-20 | $49.26 | $49.47 | $48.06 | $49.07 | $49.07 | 259,796 |
| 2019-11-19 | $50.40 | $50.51 | $49.47 | $49.57 | $49.57 | 169,511 |
| 2019-11-18 | $51.33 | $51.51 | $49.51 | $50.50 | $50.50 | 296,167 |
| 2019-11-15 | $52.00 | $52.75 | $50.65 | $51.39 | $51.39 | 174,267 |
| 2019-11-14 | $54.19 | $54.32 | $51.59 | $51.90 | $51.90 | 210,615 |
| 2019-11-13 | $54.00 | $54.54 | $52.79 | $53.95 | $53.95 | 186,589 |
| 2019-11-12 | $53.00 | $55.38 | $52.21 | $54.27 | $54.27 | 250,529 |
| 2019-11-11 | $54.77 | $55.23 | $51.66 | $52.93 | $52.93 | 394,460 |
| 2019-11-08 | $64.00 | $66.89 | $51.80 | $53.08 | $53.08 | 1,164,467 |
| 2019-11-07 | $69.41 | $71.37 | $68.71 | $70.00 | $70.00 | 195,759 |
| 2019-11-06 | $72.07 | $72.15 | $68.21 | $68.95 | $68.95 | 108,894 |
| 2019-11-05 | $72.79 | $73.39 | $72.00 | $72.24 | $72.24 | 76,020 |
| 2019-11-04 | $73.71 | $74.63 | $71.70 | $72.79 | $72.79 | 92,243 |
| 2019-11-01 | $72.23 | $73.94 | $71.50 | $73.66 | $73.66 | 114,826 |
| 2019-10-31 | $74.15 | $74.40 | $71.28 | $72.43 | $72.43 | 89,938 |
| 2019-10-30 | $73.81 | $74.26 | $72.75 | $74.18 | $74.18 | 102,981 |
| 2019-10-29 | $73.49 | $74.09 | $72.74 | $73.81 | $73.81 | 43,059 |
| 2019-10-28 | $71.65 | $74.37 | $71.65 | $73.94 | $73.94 | 58,462 |
| 2019-10-25 | $71.85 | $72.67 | $71.26 | $71.38 | $71.38 | 29,239 |
| 2019-10-24 | $72.14 | $72.52 | $71.38 | $72.44 | $72.44 | 72,561 |
| 2019-10-23 | $71.88 | $72.38 | $71.47 | $71.94 | $71.94 | 65,724 |
| 2019-10-22 | $72.51 | $72.62 | $71.15 | $71.84 | $71.84 | 80,533 |
| 2019-10-21 | $71.14 | $73.32 | $70.92 | $72.44 | $72.44 | 64,465 |
| 2019-10-18 | $69.79 | $70.88 | $69.75 | $70.66 | $70.66 | 141,657 |
| 2019-10-17 | $70.76 | $71.10 | $69.77 | $70.12 | $70.12 | 60,803 |
| 2019-10-16 | $70.60 | $71.00 | $70.12 | $70.43 | $70.43 | 59,495 |
| 2019-10-15 | $69.85 | $71.36 | $69.81 | $70.92 | $70.92 | 65,924 |
| 2019-10-14 | $69.14 | $70.02 | $68.70 | $69.77 | $69.77 | 77,405 |
| 2019-10-11 | $70.78 | $72.31 | $69.30 | $69.42 | $69.42 | 112,639 |
| 2019-10-10 | $69.00 | $70.30 | $68.66 | $69.90 | $69.90 | 85,732 |
| 2019-10-09 | $70.04 | $70.04 | $68.36 | $68.99 | $68.99 | 112,363 |
| 2019-10-08 | $67.89 | $70.03 | $67.22 | $69.46 | $69.46 | 93,819 |
| 2019-10-07 | $69.58 | $70.49 | $68.73 | $68.73 | $68.73 | 126,504 |
| 2019-10-04 | $68.43 | $69.89 | $68.19 | $69.79 | $69.79 | 85,898 |
| 2019-10-03 | $66.74 | $68.27 | $65.81 | $68.14 | $68.14 | 73,656 |
| 2019-10-02 | $65.34 | $66.88 | $65.34 | $66.84 | $66.84 | 82,186 |
| 2019-10-01 | $68.70 | $69.63 | $65.61 | $66.15 | $66.15 | 132,619 |
| 2019-09-30 | $66.14 | $68.51 | $65.81 | $68.27 | $68.27 | 189,617 |
| 2019-09-27 | $67.70 | $67.70 | $65.32 | $65.73 | $65.73 | 134,698 |
| 2019-09-26 | $68.40 | $68.94 | $65.40 | $67.39 | $67.39 | 180,594 |
| 2019-09-25 | $71.82 | $72.07 | $68.38 | $68.62 | $68.62 | 186,765 |
| 2019-09-24 | $73.20 | $73.24 | $70.96 | $71.70 | $71.70 | 89,344 |
| 2019-09-23 | $72.16 | $73.40 | $71.65 | $72.84 | $72.84 | 78,376 |
| 2019-09-20 | $73.43 | $74.23 | $72.66 | $72.86 | $72.86 | 129,558 |
| 2019-09-19 | $72.73 | $74.34 | $72.25 | $73.46 | $73.46 | 76,804 |
| 2019-09-18 | $71.91 | $73.29 | $71.09 | $72.46 | $72.46 | 105,006 |
| 2019-09-17 | $73.24 | $74.24 | $71.60 | $71.82 | $71.82 | 130,129 |
| 2019-09-16 | $73.66 | $76.20 | $72.53 | $73.44 | $73.44 | 121,991 |
| 2019-09-13 | $71.72 | $74.74 | $71.72 | $73.68 | $73.68 | 143,457 |
| 2019-09-12 | $72.60 | $72.60 | $69.77 | $71.34 | $71.34 | 120,316 |
| 2019-09-11 | $69.26 | $73.08 | $69.26 | $72.23 | $72.23 | 150,694 |
| 2019-09-10 | $66.47 | $70.58 | $66.47 | $68.89 | $68.89 | 118,071 |
| 2019-09-09 | $65.35 | $67.10 | $65.35 | $66.71 | $66.71 | 98,023 |
| 2019-09-06 | $66.14 | $66.58 | $63.96 | $65.35 | $65.35 | 160,628 |
| 2019-09-05 | $63.73 | $66.34 | $63.63 | $65.70 | $65.70 | 223,288 |
| 2019-09-04 | $62.98 | $63.29 | $62.55 | $62.91 | $62.91 | 94,516 |
| 2019-09-03 | $61.30 | $62.59 | $60.80 | $62.08 | $62.08 | 117,821 |
| 2019-08-30 | $61.57 | $62.34 | $61.19 | $61.73 | $61.73 | 46,419 |
| 2019-08-29 | $61.94 | $63.10 | $60.86 | $60.90 | $60.90 | 100,179 |
| 2019-08-28 | $60.27 | $61.21 | $60.08 | $61.04 | $61.04 | 101,092 |
| 2019-08-27 | $62.47 | $63.01 | $59.87 | $60.65 | $60.65 | 87,337 |
| 2019-08-26 | $62.31 | $62.31 | $60.86 | $62.06 | $62.06 | 50,734 |
| 2019-08-23 | $63.34 | $63.34 | $60.78 | $61.44 | $61.44 | 83,562 |
| 2019-08-22 | $64.71 | $65.15 | $63.65 | $63.68 | $63.68 | 137,270 |
| 2019-08-21 | $64.32 | $66.47 | $63.79 | $64.39 | $64.39 | 118,456 |
| 2019-08-20 | $64.26 | $65.36 | $63.29 | $63.50 | $63.50 | 161,162 |
| 2019-08-19 | $63.35 | $64.50 | $63.02 | $64.17 | $64.17 | 115,535 |
| 2019-08-16 | $61.74 | $63.62 | $61.35 | $62.68 | $62.68 | 95,334 |
| 2019-08-15 | $64.57 | $65.25 | $61.05 | $61.06 | $61.06 | 158,821 |
| 2019-08-14 | $65.82 | $66.38 | $63.01 | $64.57 | $64.57 | 127,392 |
| 2019-08-13 | $65.50 | $68.25 | $64.70 | $67.33 | $67.33 | 145,906 |
| 2019-08-12 | $67.25 | $69.33 | $64.28 | $65.61 | $65.61 | 216,313 |
| 2019-08-09 | $67.35 | $68.48 | $64.43 | $68.03 | $68.03 | 293,528 |
| 2019-08-08 | $75.64 | $75.64 | $67.00 | $67.60 | $67.60 | 583,822 |
| 2019-08-07 | $75.25 | $76.29 | $73.54 | $75.96 | $75.96 | 149,096 |
| 2019-08-06 | $75.21 | $76.45 | $74.19 | $75.74 | $75.74 | 125,387 |
| 2019-08-05 | $74.21 | $74.95 | $71.88 | $74.75 | $74.75 | 116,538 |
| 2019-08-02 | $77.65 | $77.80 | $75.12 | $75.86 | $75.86 | 101,328 |
| 2019-08-01 | $78.74 | $80.82 | $77.19 | $78.11 | $78.11 | 94,325 |
| 2019-07-31 | $81.24 | $82.38 | $79.35 | $79.47 | $79.47 | 92,953 |
| 2019-07-30 | $80.49 | $81.43 | $79.41 | $81.22 | $81.22 | 78,446 |
| 2019-07-29 | $82.09 | $82.29 | $80.85 | $81.12 | $81.12 | 68,604 |
| 2019-07-26 | $82.20 | $83.45 | $81.60 | $82.05 | $82.05 | 109,574 |
| 2019-07-25 | $85.00 | $85.00 | $82.16 | $82.35 | $82.35 | 81,021 |
| 2019-07-24 | $83.31 | $85.60 | $82.70 | $85.34 | $85.34 | 92,912 |
| 2019-07-23 | $83.04 | $84.46 | $82.77 | $83.47 | $83.47 | 94,325 |
| 2019-07-22 | $81.55 | $83.00 | $81.48 | $82.52 | $82.52 | 85,284 |
| 2019-07-19 | $80.47 | $82.68 | $80.47 | $81.47 | $81.47 | 112,088 |
| 2019-07-18 | $81.96 | $82.23 | $80.45 | $80.55 | $80.55 | 71,946 |
| 2019-07-17 | $81.39 | $82.52 | $81.00 | $82.21 | $82.21 | 82,028 |
| 2019-07-16 | $82.71 | $83.47 | $81.55 | $81.55 | $81.55 | 66,153 |
| 2019-07-15 | $82.15 | $82.62 | $80.69 | $82.48 | $82.48 | 62,920 |
| 2019-07-12 | $82.15 | $83.24 | $81.83 | $82.07 | $82.07 | 63,127 |
| 2019-07-11 | $82.33 | $82.45 | $81.56 | $82.16 | $82.16 | 68,906 |
| 2019-07-10 | $82.12 | $82.49 | $81.35 | $81.95 | $81.95 | 69,670 |
| 2019-07-09 | $81.05 | $81.37 | $80.31 | $81.35 | $81.35 | 46,625 |
| 2019-07-08 | $81.97 | $83.00 | $81.49 | $81.49 | $81.49 | 68,608 |
| 2019-07-05 | $82.42 | $83.40 | $81.68 | $82.36 | $82.36 | 65,445 |
| 2019-07-03 | $82.17 | $83.64 | $81.20 | $83.02 | $83.02 | 45,895 |
| 2019-07-02 | $82.71 | $83.50 | $80.06 | $81.12 | $81.12 | 92,611 |
| 2019-07-01 | $82.64 | $82.92 | $80.90 | $82.26 | $82.26 | 115,742 |
| 2019-06-28 | $80.17 | $82.46 | $79.90 | $81.40 | $81.40 | 299,001 |
| 2019-06-27 | $79.75 | $80.19 | $78.99 | $80.19 | $80.19 | 70,093 |
| 2019-06-26 | $80.05 | $80.40 | $79.42 | $79.65 | $79.65 | 97,013 |
| 2019-06-25 | $79.60 | $80.61 | $79.23 | $79.74 | $79.74 | 111,519 |
| 2019-06-24 | $78.99 | $80.80 | $78.64 | $79.50 | $79.50 | 67,656 |
| 2019-06-21 | $78.96 | $79.22 | $78.04 | $79.09 | $79.09 | 88,664 |
| 2019-06-20 | $79.05 | $79.31 | $78.24 | $78.94 | $78.94 | 70,798 |
| 2019-06-19 | $78.21 | $78.27 | $77.50 | $77.88 | $77.88 | 77,508 |
| 2019-06-18 | $76.63 | $77.94 | $76.54 | $77.93 | $77.93 | 97,447 |
| 2019-06-17 | $77.25 | $77.90 | $75.82 | $76.16 | $76.16 | 72,625 |
| 2019-06-14 | $77.14 | $77.14 | $75.33 | $76.93 | $76.93 | 54,305 |
| 2019-06-13 | $76.71 | $77.49 | $76.31 | $77.00 | $77.00 | 108,658 |
| 2019-06-12 | $77.05 | $77.35 | $76.13 | $76.48 | $76.48 | 117,897 |
| 2019-06-11 | $82.38 | $82.38 | $76.40 | $76.95 | $76.95 | 133,228 |
| 2019-06-10 | $82.52 | $83.49 | $81.33 | $81.85 | $81.85 | 78,925 |
| 2019-06-07 | $82.86 | $83.15 | $81.08 | $81.99 | $81.99 | 155,642 |
| 2019-06-06 | $82.26 | $83.40 | $81.99 | $82.10 | $82.10 | 140,456 |
| 2019-06-05 | $80.22 | $83.23 | $79.68 | $83.08 | $83.08 | 140,884 |
| 2019-06-04 | $78.78 | $80.29 | $78.10 | $80.22 | $80.22 | 126,933 |
| 2019-06-03 | $77.80 | $79.10 | $76.75 | $78.05 | $78.05 | 134,612 |
| 2019-05-31 | $78.72 | $79.49 | $77.27 | $77.75 | $77.75 | 182,818 |
| 2019-05-30 | $79.34 | $80.58 | $79.02 | $80.46 | $80.46 | 105,144 |
| 2019-05-29 | $78.92 | $79.41 | $77.32 | $78.92 | $78.92 | 126,230 |
| 2019-05-28 | $78.67 | $79.68 | $77.94 | $79.52 | $79.52 | 62,810 |
| 2019-05-24 | $78.58 | $78.60 | $77.32 | $78.21 | $78.21 | 44,894 |
| 2019-05-23 | $78.81 | $81.22 | $77.30 | $77.88 | $77.88 | 187,336 |
| 2019-05-22 | $78.88 | $81.15 | $78.48 | $80.26 | $80.26 | 91,516 |
| 2019-05-21 | $77.32 | $79.99 | $76.73 | $79.47 | $79.47 | 100,467 |
| 2019-05-20 | $76.39 | $76.89 | $74.62 | $76.65 | $76.65 | 95,850 |
| 2019-05-17 | $76.42 | $78.00 | $76.29 | $77.05 | $77.05 | 124,250 |
| 2019-05-16 | $76.50 | $78.42 | $75.77 | $77.58 | $77.58 | 103,410 |
| 2019-05-15 | $73.77 | $77.74 | $73.76 | $76.13 | $76.13 | 122,468 |
| 2019-05-14 | $73.76 | $76.38 | $73.55 | $75.30 | $75.30 | 164,521 |
| 2019-05-13 | $74.55 | $74.59 | $71.61 | $73.63 | $73.63 | 214,133 |
| 2019-05-10 | $75.66 | $78.00 | $75.06 | $76.46 | $76.46 | 180,024 |
| 2019-05-09 | $74.89 | $77.50 | $69.45 | $76.23 | $76.23 | 463,972 |
| 2019-05-08 | $63.47 | $66.78 | $63.47 | $66.06 | $66.06 | 179,587 |
| 2019-05-07 | $63.70 | $63.85 | $62.52 | $63.71 | $63.71 | 94,933 |
| 2019-05-06 | $62.64 | $64.93 | $62.29 | $64.51 | $64.51 | 95,352 |
| 2019-05-03 | $62.42 | $64.28 | $62.01 | $64.26 | $64.26 | 95,969 |
| 2019-05-02 | $62.66 | $63.54 | $61.49 | $61.91 | $61.91 | 53,275 |
| 2019-05-01 | $63.51 | $64.44 | $62.67 | $62.72 | $62.72 | 107,534 |
| 2019-04-30 | $63.13 | $63.60 | $62.75 | $63.34 | $63.34 | 67,236 |
| 2019-04-29 | $62.74 | $63.71 | $61.94 | $63.15 | $63.15 | 72,226 |
| 2019-04-26 | $61.21 | $62.68 | $60.28 | $62.43 | $62.43 | 67,446 |
| 2019-04-25 | $62.26 | $62.26 | $61.10 | $61.37 | $61.37 | 52,142 |
| 2019-04-24 | $60.45 | $62.98 | $60.45 | $62.23 | $62.23 | 125,195 |
| 2019-04-23 | $60.37 | $60.98 | $59.54 | $60.45 | $60.45 | 158,650 |
| 2019-04-22 | $61.09 | $61.42 | $59.89 | $60.29 | $60.29 | 84,262 |
| 2019-04-18 | $59.93 | $61.76 | $59.31 | $61.43 | $61.43 | 53,425 |
| 2019-04-17 | $60.74 | $61.20 | $59.29 | $59.85 | $59.85 | 87,818 |
| 2019-04-16 | $62.24 | $63.13 | $59.95 | $60.39 | $60.39 | 99,443 |
| 2019-04-15 | $62.51 | $62.88 | $61.59 | $61.96 | $61.96 | 95,642 |
| 2019-04-12 | $61.73 | $63.48 | $61.69 | $62.84 | $62.84 | 119,701 |
| 2019-04-11 | $60.68 | $61.67 | $60.39 | $61.15 | $61.15 | 75,272 |
| 2019-04-10 | $59.94 | $61.00 | $59.44 | $60.60 | $60.60 | 57,153 |
| 2019-04-09 | $61.30 | $61.40 | $59.76 | $59.95 | $59.95 | 71,569 |
| 2019-04-08 | $61.95 | $61.97 | $60.62 | $61.67 | $61.67 | 77,431 |
| 2019-04-05 | $61.10 | $62.02 | $60.82 | $61.89 | $61.89 | 99,386 |
| 2019-04-04 | $61.39 | $62.33 | $60.23 | $60.97 | $60.97 | 77,634 |
| 2019-04-03 | $60.41 | $62.18 | $60.18 | $61.57 | $61.57 | 99,534 |
| 2019-04-02 | $59.67 | $60.38 | $58.80 | $59.95 | $59.95 | 122,230 |
| 2019-04-01 | $60.00 | $60.37 | $59.45 | $59.59 | $59.59 | 130,389 |
| 2019-03-29 | $59.27 | $59.56 | $58.16 | $59.36 | $59.36 | 88,588 |
| 2019-03-28 | $59.74 | $60.39 | $58.16 | $58.73 | $58.73 | 100,592 |
| 2019-03-27 | $58.83 | $60.34 | $57.31 | $59.55 | $59.55 | 100,722 |
| 2019-03-26 | $59.19 | $59.83 | $57.91 | $58.80 | $58.80 | 87,277 |
| 2019-03-25 | $58.72 | $59.48 | $56.52 | $58.12 | $58.12 | 160,099 |
| 2019-03-22 | $60.97 | $61.23 | $58.38 | $58.70 | $58.70 | 190,315 |
| 2019-03-21 | $60.75 | $62.32 | $60.75 | $61.69 | $61.69 | 111,087 |
| 2019-03-20 | $63.17 | $63.90 | $60.23 | $60.71 | $60.71 | 155,555 |
| 2019-03-19 | $62.94 | $63.85 | $62.42 | $62.92 | $62.92 | 99,890 |
| 2019-03-18 | $61.00 | $62.75 | $60.80 | $62.47 | $62.47 | 119,839 |
| 2019-03-15 | $58.19 | $61.27 | $58.19 | $61.00 | $61.00 | 168,229 |
| 2019-03-14 | $61.06 | $62.38 | $57.57 | $58.18 | $58.18 | 211,168 |
| 2019-03-13 | $59.03 | $63.42 | $59.00 | $61.05 | $61.05 | 185,824 |
| 2019-03-12 | $59.43 | $62.76 | $58.59 | $58.77 | $58.77 | 356,358 |
| 2019-03-11 | $54.19 | $58.34 | $52.51 | $58.01 | $58.01 | 785,985 |
| 2019-03-08 | $57.10 | $59.91 | $51.46 | $52.15 | $52.15 | 1,724,555 |
| 2019-03-07 | $76.71 | $77.45 | $75.77 | $77.01 | $77.01 | 89,883 |
| 2019-03-06 | $77.25 | $77.96 | $76.16 | $76.35 | $76.35 | 58,125 |
| 2019-03-05 | $77.97 | $79.15 | $76.51 | $77.14 | $77.14 | 41,035 |
| 2019-03-04 | $80.46 | $80.75 | $77.55 | $77.67 | $77.67 | 37,826 |
| 2019-03-01 | $80.20 | $80.31 | $77.64 | $80.24 | $80.24 | 61,550 |
| 2019-02-28 | $79.91 | $80.49 | $79.24 | $79.26 | $79.26 | 43,677 |
| 2019-02-27 | $79.35 | $80.00 | $77.18 | $79.90 | $79.90 | 44,941 |
| 2019-02-26 | $80.46 | $81.45 | $79.40 | $79.50 | $79.50 | 40,438 |
| 2019-02-25 | $81.19 | $81.40 | $79.98 | $80.45 | $80.45 | 44,605 |
| 2019-02-22 | $79.62 | $81.33 | $79.07 | $80.43 | $80.43 | 63,364 |
| 2019-02-21 | $79.81 | $79.98 | $78.14 | $79.17 | $79.17 | 33,857 |
| 2019-02-20 | $78.48 | $80.00 | $77.38 | $79.84 | $79.84 | 65,053 |
| 2019-02-19 | $76.80 | $79.18 | $76.50 | $78.09 | $78.09 | 59,333 |
| 2019-02-15 | $76.63 | $77.02 | $75.95 | $76.80 | $76.80 | 36,261 |
| 2019-02-14 | $76.89 | $77.41 | $75.99 | $76.09 | $76.09 | 38,337 |
| 2019-02-13 | $76.66 | $77.93 | $75.81 | $76.96 | $76.96 | 47,738 |
| 2019-02-12 | $75.71 | $76.67 | $74.58 | $76.51 | $76.51 | 54,662 |
| 2019-02-11 | $73.69 | $74.98 | $72.70 | $74.79 | $74.79 | 55,393 |
| 2019-02-08 | $71.96 | $73.30 | $71.73 | $73.23 | $73.23 | 31,596 |
| 2019-02-07 | $73.02 | $73.05 | $70.89 | $72.38 | $72.38 | 43,521 |
| 2019-02-06 | $74.12 | $74.91 | $72.78 | $73.05 | $73.05 | 46,675 |
| 2019-02-05 | $71.99 | $74.46 | $71.99 | $74.13 | $74.13 | 83,110 |
| 2019-02-04 | $72.16 | $72.61 | $71.18 | $71.82 | $71.82 | 56,076 |
| 2019-02-01 | $70.83 | $72.14 | $70.39 | $72.05 | $72.05 | 54,549 |
| 2019-01-31 | $69.35 | $70.91 | $69.20 | $70.77 | $70.77 | 49,664 |
| 2019-01-30 | $70.09 | $70.09 | $68.65 | $69.31 | $69.31 | 91,390 |
| 2019-01-29 | $70.66 | $70.66 | $68.87 | $69.37 | $69.37 | 64,330 |
| 2019-01-28 | $70.07 | $72.60 | $69.90 | $70.25 | $70.25 | 58,888 |
| 2019-01-25 | $72.42 | $72.42 | $70.21 | $70.39 | $70.39 | 63,908 |
| 2019-01-24 | $67.26 | $72.67 | $67.26 | $71.36 | $71.36 | 101,104 |
| 2019-01-23 | $68.87 | $70.37 | $66.20 | $67.09 | $67.09 | 70,725 |
| 2019-01-22 | $68.92 | $70.68 | $66.71 | $68.52 | $68.52 | 104,761 |
| 2019-01-18 | $67.84 | $70.28 | $67.84 | $69.06 | $69.06 | 108,891 |
| 2019-01-17 | $64.98 | $67.65 | $64.24 | $67.10 | $67.10 | 49,115 |
| 2019-01-16 | $66.92 | $68.67 | $65.00 | $65.39 | $65.39 | 92,517 |
| 2019-01-15 | $65.12 | $66.58 | $64.49 | $66.42 | $66.42 | 40,778 |
| 2019-01-14 | $66.34 | $67.09 | $64.50 | $64.79 | $64.79 | 78,374 |
| 2019-01-11 | $68.58 | $68.87 | $66.51 | $66.93 | $66.93 | 54,215 |
| 2019-01-10 | $69.05 | $69.05 | $67.75 | $68.58 | $68.58 | 97,522 |
| 2019-01-09 | $66.69 | $69.55 | $66.69 | $69.21 | $69.21 | 160,230 |
| 2019-01-08 | $65.65 | $66.46 | $63.86 | $66.09 | $66.09 | 65,596 |
| 2019-01-07 | $62.71 | $65.55 | $62.71 | $64.75 | $64.75 | 81,330 |
| 2019-01-04 | $59.63 | $62.36 | $59.04 | $62.12 | $62.12 | 63,837 |
| 2019-01-03 | $60.03 | $60.65 | $58.60 | $58.60 | $58.60 | 73,133 |
| 2019-01-02 | $59.86 | $61.49 | $58.50 | $60.82 | $60.82 | 79,490 |
| 2018-12-31 | $58.85 | $61.34 | $58.50 | $60.55 | $60.55 | 130,004 |
| 2018-12-28 | $59.13 | $60.51 | $57.39 | $58.24 | $58.24 | 72,178 |
| 2018-12-27 | $57.69 | $58.77 | $55.77 | $58.66 | $58.66 | 99,213 |
| 2018-12-26 | $56.01 | $59.00 | $54.85 | $58.97 | $58.97 | 80,008 |
| 2018-12-24 | $53.78 | $57.00 | $53.57 | $55.57 | $55.57 | 88,939 |
| 2018-12-21 | $55.20 | $56.75 | $53.67 | $54.19 | $54.19 | 152,156 |
| 2018-12-20 | $57.24 | $58.29 | $54.45 | $55.29 | $55.29 | 117,360 |
| 2018-12-19 | $61.15 | $61.89 | $57.03 | $57.67 | $57.67 | 104,465 |
| 2018-12-18 | $62.69 | $62.69 | $61.11 | $61.25 | $61.25 | 78,335 |
| 2018-12-17 | $63.44 | $63.73 | $61.22 | $61.91 | $61.91 | 76,098 |
| 2018-12-14 | $63.39 | $64.21 | $63.00 | $63.43 | $63.43 | 63,397 |
| 2018-12-13 | $64.59 | $65.68 | $63.87 | $63.91 | $63.91 | 54,656 |
| 2018-12-12 | $65.15 | $66.25 | $64.13 | $64.42 | $64.42 | 92,721 |
| 2018-12-11 | $66.49 | $67.00 | $63.01 | $64.28 | $64.28 | 67,401 |
| 2018-12-10 | $64.55 | $65.48 | $63.45 | $65.28 | $65.28 | 65,363 |
| 2018-12-07 | $67.23 | $67.59 | $64.19 | $64.54 | $64.54 | 82,553 |
| 2018-12-06 | $65.60 | $67.79 | $65.32 | $67.19 | $67.19 | 119,982 |
| 2018-12-04 | $73.36 | $74.25 | $66.57 | $67.18 | $67.18 | 182,576 |
| 2018-12-03 | $74.00 | $75.05 | $72.04 | $73.50 | $73.50 | 136,463 |
| 2018-11-30 | $72.65 | $73.57 | $71.91 | $73.39 | $73.39 | 77,050 |
| 2018-11-29 | $71.25 | $73.28 | $70.36 | $72.30 | $72.30 | 103,450 |
| 2018-11-28 | $67.92 | $71.64 | $67.22 | $71.25 | $71.25 | 84,856 |
| 2018-11-27 | $69.16 | $69.32 | $67.03 | $68.00 | $68.00 | 81,630 |
| 2018-11-26 | $68.09 | $69.84 | $67.31 | $69.10 | $69.10 | 85,989 |
| 2018-11-23 | $69.60 | $69.60 | $65.43 | $67.40 | $67.40 | 95,753 |
| 2018-11-21 | $69.07 | $71.03 | $67.93 | $70.00 | $70.00 | 71,563 |
| 2018-11-20 | $70.16 | $71.25 | $67.86 | $68.72 | $68.72 | 98,965 |
| 2018-11-19 | $73.35 | $74.47 | $71.00 | $72.36 | $72.36 | 73,847 |
| 2018-11-16 | $72.92 | $74.90 | $72.33 | $73.30 | $73.30 | 68,081 |
| 2018-11-15 | $75.00 | $75.40 | $71.35 | $73.66 | $73.66 | 118,319 |
| 2018-11-14 | $77.58 | $79.72 | $74.83 | $75.23 | $75.23 | 53,393 |
| 2018-11-13 | $80.88 | $82.24 | $76.00 | $77.33 | $77.33 | 94,804 |
| 2018-11-12 | $86.20 | $86.20 | $80.67 | $81.10 | $81.10 | 129,403 |
| 2018-11-09 | $89.22 | $89.35 | $86.01 | $86.21 | $86.21 | 101,759 |
| 2018-11-08 | $85.92 | $96.70 | $84.22 | $90.00 | $90.00 | 354,729 |
| 2018-11-07 | $87.62 | $89.24 | $86.23 | $87.78 | $87.78 | 71,800 |
| 2018-11-06 | $83.79 | $87.90 | $83.79 | $87.90 | $87.90 | 80,312 |
| 2018-11-05 | $85.60 | $85.95 | $83.50 | $83.75 | $83.75 | 84,569 |
| 2018-11-02 | $82.97 | $84.99 | $82.04 | $83.54 | $83.54 | 49,342 |
| 2018-11-01 | $78.32 | $82.95 | $78.32 | $82.68 | $82.68 | 86,132 |
| 2018-10-31 | $77.48 | $79.99 | $77.45 | $78.07 | $78.07 | 71,273 |
| 2018-10-30 | $75.45 | $76.60 | $74.04 | $75.79 | $75.79 | 119,429 |
| 2018-10-29 | $77.22 | $78.07 | $73.81 | $74.68 | $74.68 | 99,370 |
| 2018-10-26 | $77.03 | $78.30 | $76.53 | $77.17 | $77.17 | 193,319 |
| 2018-10-25 | $78.20 | $79.57 | $75.92 | $78.31 | $78.31 | 75,106 |
| 2018-10-24 | $82.91 | $83.37 | $77.48 | $77.66 | $77.66 | 67,877 |
| 2018-10-23 | $82.55 | $83.45 | $81.56 | $83.13 | $83.13 | 41,271 |
| 2018-10-22 | $83.94 | $84.24 | $83.01 | $83.23 | $83.23 | 38,614 |
| 2018-10-19 | $84.18 | $84.93 | $83.12 | $83.70 | $83.70 | 48,315 |
| 2018-10-18 | $84.63 | $85.18 | $83.28 | $84.20 | $84.20 | 41,934 |
| 2018-10-17 | $84.78 | $85.31 | $82.95 | $84.99 | $84.99 | 72,115 |
| 2018-10-16 | $83.31 | $85.49 | $82.70 | $84.79 | $84.79 | 67,732 |
| 2018-10-15 | $82.32 | $83.19 | $81.27 | $82.56 | $82.56 | 42,236 |
| 2018-10-12 | $83.42 | $84.00 | $80.85 | $82.42 | $82.42 | 66,473 |
| 2018-10-11 | $81.89 | $83.76 | $80.73 | $82.22 | $82.22 | 95,030 |
| 2018-10-10 | $84.23 | $84.57 | $82.50 | $82.88 | $82.88 | 108,857 |
| 2018-10-09 | $84.21 | $85.50 | $84.15 | $84.29 | $84.29 | 49,589 |
| 2018-10-08 | $84.02 | $84.34 | $82.40 | $84.25 | $84.25 | 100,999 |
| 2018-10-05 | $83.33 | $84.52 | $82.46 | $83.75 | $83.75 | 117,214 |
| 2018-10-04 | $82.65 | $85.60 | $82.61 | $83.25 | $83.25 | 83,528 |
| 2018-10-03 | $83.79 | $83.79 | $82.62 | $83.00 | $83.00 | 81,418 |
| 2018-10-02 | $84.61 | $84.90 | $83.00 | $83.49 | $83.49 | 55,937 |
| 2018-10-01 | $87.30 | $87.30 | $84.00 | $84.61 | $84.61 | 45,700 |
| 2018-09-28 | $84.95 | $86.75 | $84.06 | $86.70 | $86.70 | 70,986 |
| 2018-09-27 | $84.15 | $85.95 | $84.15 | $85.20 | $85.20 | 64,493 |
| 2018-09-26 | $87.80 | $88.88 | $84.05 | $84.30 | $84.30 | 119,473 |
| 2018-09-25 | $89.75 | $89.90 | $87.85 | $88.00 | $88.00 | 58,027 |
| 2018-09-24 | $89.80 | $90.65 | $88.95 | $89.20 | $89.20 | 65,424 |
| 2018-09-21 | $89.30 | $89.85 | $87.75 | $89.75 | $89.75 | 228,945 |
| 2018-09-20 | $90.55 | $91.85 | $88.80 | $89.35 | $89.35 | 45,291 |
| 2018-09-19 | $90.50 | $91.75 | $89.80 | $90.15 | $90.15 | 61,111 |
| 2018-09-18 | $88.80 | $90.25 | $88.78 | $90.25 | $90.25 | 42,471 |
| 2018-09-17 | $89.40 | $90.10 | $87.74 | $88.55 | $88.55 | 53,596 |
| 2018-09-14 | $88.90 | $89.85 | $88.55 | $89.20 | $89.20 | 45,617 |
| 2018-09-13 | $89.85 | $90.80 | $88.50 | $89.20 | $89.20 | 85,802 |
| 2018-09-12 | $91.10 | $91.50 | $88.30 | $89.45 | $89.45 | 48,156 |
| 2018-09-11 | $90.65 | $91.70 | $89.60 | $91.00 | $91.00 | 48,348 |
| 2018-09-10 | $90.45 | $92.75 | $90.01 | $90.70 | $90.70 | 63,643 |
| 2018-09-07 | $89.85 | $91.70 | $89.50 | $90.85 | $90.85 | 53,409 |
| 2018-09-06 | $89.60 | $92.50 | $89.35 | $89.95 | $89.95 | 77,730 |
| 2018-09-05 | $90.05 | $90.23 | $88.50 | $89.30 | $89.30 | 34,006 |
| 2018-09-04 | $88.85 | $90.15 | $88.10 | $89.80 | $89.80 | 101,049 |
| 2018-08-31 | $89.15 | $89.25 | $87.10 | $88.45 | $88.45 | 100,535 |
| 2018-08-30 | $89.50 | $90.48 | $88.50 | $89.30 | $89.30 | 52,527 |
| 2018-08-29 | $88.55 | $90.70 | $88.55 | $89.50 | $89.50 | 79,513 |
| 2018-08-28 | $89.50 | $89.80 | $87.13 | $88.05 | $88.05 | 87,898 |
| 2018-08-27 | $87.95 | $90.60 | $87.50 | $89.50 | $89.50 | 91,117 |
| 2018-08-24 | $88.30 | $88.50 | $85.90 | $86.50 | $86.50 | 113,201 |
| 2018-08-23 | $86.55 | $88.38 | $86.50 | $87.90 | $87.90 | 92,072 |
| 2018-08-22 | $88.45 | $88.85 | $86.30 | $86.55 | $86.55 | 52,728 |
| 2018-08-21 | $86.20 | $89.75 | $86.20 | $88.15 | $88.15 | 118,633 |
| 2018-08-20 | $83.90 | $86.50 | $83.35 | $86.15 | $86.15 | 60,134 |
| 2018-08-17 | $83.85 | $84.90 | $83.30 | $83.75 | $83.75 | 55,662 |
| 2018-08-16 | $82.90 | $84.35 | $82.55 | $84.05 | $84.05 | 47,998 |
| 2018-08-15 | $84.55 | $84.80 | $81.35 | $82.45 | $82.45 | 78,156 |
| 2018-08-14 | $83.00 | $85.90 | $83.00 | $85.20 | $85.20 | 55,387 |
| 2018-08-13 | $84.95 | $85.90 | $82.60 | $82.80 | $82.80 | 80,706 |
| 2018-08-10 | $83.00 | $85.00 | $83.00 | $84.65 | $84.65 | 133,971 |
| 2018-08-09 | $80.90 | $84.60 | $80.05 | $83.00 | $83.00 | 549,349 |
| 2018-08-08 | $90.30 | $90.57 | $88.55 | $89.10 | $89.10 | 79,419 |
| 2018-08-07 | $90.25 | $91.55 | $89.20 | $90.95 | $90.95 | 76,194 |
| 2018-08-06 | $85.00 | $90.60 | $85.00 | $88.95 | $88.95 | 148,731 |
| 2018-08-03 | $85.00 | $85.90 | $80.50 | $85.00 | $85.00 | 184,126 |
| 2018-08-02 | $76.10 | $78.35 | $75.45 | $78.25 | $78.25 | 77,415 |
| 2018-08-01 | $74.70 | $76.10 | $73.55 | $76.00 | $76.00 | 68,320 |
| 2018-07-31 | $73.70 | $76.15 | $73.60 | $75.30 | $75.30 | 51,268 |
| 2018-07-30 | $74.35 | $75.63 | $73.20 | $73.20 | $73.20 | 43,224 |
| 2018-07-27 | $76.20 | $77.00 | $73.65 | $73.75 | $73.75 | 62,344 |
| 2018-07-26 | $73.50 | $76.85 | $73.16 | $75.60 | $75.60 | 66,910 |
| 2018-07-25 | $72.85 | $73.58 | $72.25 | $73.50 | $73.50 | 35,810 |
| 2018-07-24 | $73.10 | $73.55 | $72.30 | $72.90 | $72.90 | 37,230 |
| 2018-07-23 | $71.50 | $73.95 | $71.50 | $73.05 | $73.05 | 52,151 |
| 2018-07-20 | $72.05 | $72.93 | $71.00 | $71.50 | $71.50 | 53,977 |
| 2018-07-19 | $72.35 | $72.60 | $71.90 | $72.25 | $72.25 | 41,171 |
| 2018-07-18 | $72.90 | $73.00 | $71.90 | $72.35 | $72.35 | 24,437 |
| 2018-07-17 | $71.80 | $73.20 | $71.80 | $72.90 | $72.90 | 33,175 |
| 2018-07-16 | $74.15 | $74.15 | $70.95 | $72.10 | $72.10 | 36,664 |
| 2018-07-13 | $73.50 | $74.35 | $72.88 | $74.00 | $74.00 | 36,161 |
| 2018-07-12 | $73.40 | $73.65 | $71.90 | $73.45 | $73.45 | 40,002 |
| 2018-07-11 | $72.55 | $73.20 | $71.69 | $73.00 | $73.00 | 38,941 |
| 2018-07-10 | $73.30 | $73.80 | $72.15 | $72.85 | $72.85 | 48,425 |
| 2018-07-09 | $74.05 | $74.30 | $72.31 | $73.30 | $73.30 | 41,936 |
| 2018-07-06 | $72.75 | $74.53 | $72.70 | $73.45 | $73.45 | 38,135 |
| 2018-07-05 | $69.80 | $72.65 | $69.50 | $72.30 | $72.30 | 51,881 |
| 2018-07-03 | $69.60 | $70.40 | $69.60 | $69.85 | $69.85 | 18,381 |
| 2018-07-02 | $69.05 | $70.60 | $67.65 | $69.40 | $69.40 | 104,464 |
| 2018-06-29 | $69.05 | $69.60 | $68.60 | $69.30 | $69.30 | 49,169 |
| 2018-06-28 | $68.55 | $69.05 | $68.30 | $68.50 | $68.50 | 27,133 |
| 2018-06-27 | $69.30 | $69.60 | $67.90 | $68.70 | $68.70 | 52,770 |
| 2018-06-26 | $69.10 | $69.50 | $68.38 | $68.90 | $68.90 | 76,326 |
| 2018-06-25 | $69.15 | $69.50 | $68.05 | $69.10 | $69.10 | 56,537 |
| 2018-06-22 | $68.80 | $69.80 | $68.20 | $69.35 | $69.35 | 121,446 |
| 2018-06-21 | $69.95 | $70.10 | $67.60 | $68.15 | $68.15 | 59,931 |
| 2018-06-20 | $69.30 | $70.35 | $68.65 | $70.00 | $70.00 | 74,147 |
| 2018-06-19 | $69.60 | $69.85 | $68.50 | $69.25 | $69.25 | 48,690 |
| 2018-06-18 | $69.50 | $69.90 | $68.60 | $69.70 | $69.70 | 84,362 |
| 2018-06-15 | $67.20 | $71.25 | $66.90 | $69.40 | $69.40 | 209,549 |
| 2018-06-14 | $65.15 | $66.00 | $64.65 | $65.95 | $65.95 | 42,284 |
| 2018-06-13 | $64.90 | $65.50 | $64.80 | $65.15 | $65.15 | 39,006 |
| 2018-06-12 | $64.65 | $64.95 | $64.05 | $64.95 | $64.95 | 40,684 |
| 2018-06-11 | $64.40 | $64.85 | $63.85 | $64.30 | $64.30 | 39,694 |
| 2018-06-08 | $64.55 | $65.25 | $63.55 | $64.55 | $64.55 | 39,137 |
| 2018-06-07 | $65.40 | $65.56 | $64.45 | $64.75 | $64.75 | 49,826 |
| 2018-06-06 | $65.00 | $65.60 | $64.40 | $65.35 | $65.35 | 90,111 |
| 2018-06-05 | $64.55 | $65.28 | $64.11 | $64.95 | $64.95 | 54,461 |
| 2018-06-04 | $63.00 | $64.65 | $63.00 | $64.35 | $64.35 | 84,703 |
| 2018-06-01 | $63.10 | $64.70 | $62.80 | $63.75 | $63.75 | 91,236 |
| 2018-05-31 | $63.30 | $63.95 | $62.70 | $62.80 | $62.80 | 105,215 |
| 2018-05-30 | $60.80 | $63.80 | $60.80 | $63.60 | $63.60 | 108,011 |
| 2018-05-29 | $60.30 | $60.85 | $59.50 | $60.60 | $60.60 | 64,292 |
| 2018-05-25 | $60.05 | $60.30 | $59.50 | $60.25 | $60.25 | 43,797 |
| 2018-05-24 | $59.95 | $60.45 | $59.35 | $60.05 | $60.05 | 42,904 |
| 2018-05-23 | $59.80 | $60.40 | $59.50 | $59.90 | $59.90 | 28,996 |
| 2018-05-22 | $60.30 | $60.90 | $59.90 | $60.00 | $60.00 | 48,665 |
| 2018-05-21 | $60.00 | $60.80 | $59.75 | $60.60 | $60.60 | 43,706 |
| 2018-05-18 | $58.80 | $60.40 | $58.80 | $59.90 | $59.90 | 41,779 |
| 2018-05-17 | $58.65 | $59.25 | $58.45 | $58.80 | $58.80 | 33,269 |
| 2018-05-16 | $57.55 | $59.30 | $57.55 | $58.80 | $58.80 | 46,177 |
| 2018-05-15 | $57.00 | $57.85 | $56.65 | $57.50 | $57.50 | 41,376 |
| 2018-05-14 | $59.15 | $59.33 | $57.60 | $57.60 | $57.60 | 44,036 |
| 2018-05-11 | $59.55 | $60.90 | $59.25 | $59.35 | $59.35 | 54,856 |
| 2018-05-10 | $59.05 | $59.85 | $58.45 | $59.55 | $59.55 | 59,165 |
| 2018-05-09 | $61.45 | $61.45 | $58.90 | $59.55 | $59.55 | 85,752 |
| 2018-05-08 | $60.60 | $61.97 | $60.28 | $61.50 | $61.50 | 129,717 |
| 2018-05-07 | $66.40 | $68.25 | $60.25 | $60.45 | $60.45 | 270,603 |
| 2018-05-04 | $64.50 | $71.90 | $62.95 | $65.40 | $65.40 | 217,592 |
| 2018-05-03 | $60.40 | $61.50 | $60.00 | $61.25 | $61.25 | 67,965 |
| 2018-05-02 | $58.80 | $61.00 | $58.80 | $60.90 | $60.90 | 68,846 |
| 2018-05-01 | $58.80 | $59.48 | $58.25 | $58.75 | $58.75 | 73,662 |
| 2018-04-30 | $60.30 | $60.30 | $58.85 | $58.85 | $58.85 | 53,930 |
| 2018-04-27 | $58.40 | $60.55 | $58.40 | $60.35 | $60.35 | 84,222 |
| 2018-04-26 | $61.60 | $61.70 | $57.40 | $58.20 | $58.20 | 130,397 |
| 2018-04-25 | $61.10 | $62.45 | $60.70 | $61.50 | $61.50 | 78,020 |
| 2018-04-24 | $62.70 | $62.80 | $60.55 | $61.15 | $61.15 | 89,822 |
| 2018-04-23 | $62.10 | $63.35 | $61.58 | $62.10 | $62.10 | 92,650 |
| 2018-04-20 | $63.10 | $63.15 | $61.45 | $62.10 | $62.10 | 95,132 |
| 2018-04-19 | $63.50 | $63.93 | $62.65 | $62.90 | $62.90 | 85,761 |
| 2018-04-18 | $62.25 | $63.45 | $62.25 | $63.35 | $63.35 | 99,478 |
| 2018-04-17 | $62.20 | $63.00 | $61.30 | $61.85 | $61.85 | 74,158 |
| 2018-04-16 | $61.55 | $62.60 | $60.50 | $61.85 | $61.85 | 77,985 |
| 2018-04-13 | $62.40 | $63.75 | $59.13 | $59.55 | $59.55 | 120,636 |
| 2018-04-12 | $58.85 | $64.50 | $58.75 | $62.45 | $62.45 | 158,074 |
| 2018-04-11 | $58.65 | $59.30 | $58.00 | $58.15 | $58.15 | 84,406 |
| 2018-04-10 | $58.00 | $59.65 | $57.65 | $58.88 | $58.88 | 124,786 |
| 2018-04-09 | $57.05 | $58.65 | $56.85 | $57.30 | $57.30 | 110,890 |
| 2018-04-06 | $56.95 | $57.65 | $55.75 | $56.25 | $56.25 | 61,458 |
| 2018-04-05 | $57.95 | $58.50 | $57.15 | $57.55 | $57.55 | 82,016 |
| 2018-04-04 | $55.15 | $58.05 | $55.15 | $57.80 | $57.80 | 121,006 |
| 2018-04-03 | $54.85 | $56.28 | $54.85 | $56.00 | $56.00 | 74,307 |
| 2018-04-02 | $55.80 | $56.48 | $54.00 | $54.45 | $54.45 | 56,461 |
| 2018-03-29 | $55.80 | $57.00 | $55.70 | $55.75 | $55.75 | 49,565 |
| 2018-03-28 | $56.35 | $57.58 | $55.60 | $55.65 | $55.65 | 56,706 |
| 2018-03-27 | $55.70 | $56.45 | $55.40 | $56.25 | $56.25 | 74,985 |
| 2018-03-26 | $54.95 | $55.90 | $54.70 | $55.70 | $55.70 | 53,393 |
| 2018-03-23 | $55.15 | $55.60 | $54.00 | $54.05 | $54.05 | 68,102 |
| 2018-03-22 | $55.90 | $56.45 | $54.80 | $55.60 | $55.60 | 51,658 |
| 2018-03-21 | $56.70 | $57.10 | $56.00 | $56.25 | $56.25 | 37,453 |
| 2018-03-20 | $56.70 | $57.65 | $56.43 | $56.55 | $56.55 | 38,406 |
| 2018-03-19 | $57.15 | $57.15 | $55.15 | $56.70 | $56.70 | 60,547 |
| 2018-03-16 | $57.65 | $58.40 | $56.60 | $57.20 | $57.20 | 134,022 |
| 2018-03-15 | $55.90 | $58.10 | $55.71 | $57.50 | $57.50 | 120,322 |
| 2018-03-14 | $54.90 | $55.75 | $53.60 | $55.70 | $55.70 | 79,016 |
| 2018-03-13 | $54.00 | $55.95 | $54.00 | $54.75 | $54.75 | 92,546 |
| 2018-03-12 | $55.75 | $55.75 | $53.55 | $54.05 | $54.05 | 111,855 |
| 2018-03-09 | $48.05 | $56.10 | $47.25 | $55.85 | $55.85 | 307,173 |
| 2018-03-08 | $46.40 | $47.35 | $46.10 | $47.10 | $47.10 | 85,778 |
| 2018-03-07 | $45.25 | $46.35 | $44.71 | $46.20 | $46.20 | 69,212 |
| 2018-03-06 | $43.85 | $45.50 | $43.80 | $45.40 | $45.40 | 47,928 |
| 2018-03-05 | $44.75 | $44.75 | $42.95 | $43.85 | $43.85 | 89,368 |
| 2018-03-02 | $44.85 | $45.50 | $44.40 | $44.75 | $44.75 | 76,811 |
| 2018-03-01 | $43.20 | $45.28 | $42.94 | $44.95 | $44.95 | 90,997 |
| 2018-02-28 | $43.80 | $44.00 | $43.25 | $43.25 | $43.25 | 57,219 |
| 2018-02-27 | $44.05 | $44.65 | $43.50 | $43.70 | $43.70 | 22,693 |
| 2018-02-26 | $43.25 | $44.10 | $43.25 | $44.05 | $44.05 | 34,134 |
| 2018-02-23 | $43.80 | $43.85 | $42.85 | $43.05 | $43.05 | 30,519 |
| 2018-02-22 | $43.80 | $44.00 | $43.23 | $43.70 | $43.70 | 27,703 |
| 2018-02-21 | $43.25 | $44.65 | $43.25 | $43.45 | $43.45 | 40,861 |
| 2018-02-20 | $45.55 | $45.85 | $43.25 | $43.60 | $43.60 | 61,819 |
| 2018-02-16 | $44.75 | $45.95 | $44.75 | $45.70 | $45.70 | 83,936 |
| 2018-02-15 | $45.15 | $45.20 | $43.95 | $44.85 | $44.85 | 73,712 |
| 2018-02-14 | $42.90 | $45.05 | $42.35 | $44.80 | $44.80 | 89,850 |
| 2018-02-13 | $40.50 | $43.20 | $40.01 | $43.15 | $43.15 | 83,462 |
| 2018-02-12 | $42.35 | $42.90 | $40.55 | $40.65 | $40.65 | 88,265 |
| 2018-02-09 | $42.95 | $43.55 | $40.55 | $42.15 | $42.15 | 123,172 |
| 2018-02-08 | $45.35 | $45.35 | $42.60 | $42.60 | $42.60 | 98,928 |
| 2018-02-07 | $45.15 | $46.73 | $44.55 | $45.30 | $45.30 | 69,517 |
| 2018-02-06 | $44.75 | $46.05 | $44.05 | $45.10 | $45.10 | 86,271 |
| 2018-02-05 | $47.80 | $47.90 | $45.50 | $45.55 | $45.55 | 102,681 |
| 2018-02-02 | $48.65 | $48.70 | $48.00 | $48.00 | $48.00 | 55,901 |
| 2018-02-01 | $48.35 | $48.85 | $48.30 | $48.80 | $48.80 | 52,946 |
| 2018-01-31 | $48.15 | $49.35 | $48.00 | $48.75 | $48.75 | 95,043 |
| 2018-01-30 | $47.10 | $48.00 | $46.80 | $47.90 | $47.90 | 69,640 |
| 2018-01-29 | $47.45 | $48.10 | $47.35 | $47.35 | $47.35 | 61,672 |
| 2018-01-26 | $48.00 | $48.10 | $47.30 | $47.45 | $47.45 | 46,131 |
| 2018-01-25 | $48.45 | $48.75 | $47.85 | $47.95 | $47.95 | 74,646 |
| 2018-01-24 | $47.85 | $48.40 | $47.75 | $48.05 | $48.05 | 89,949 |
| 2018-01-23 | $46.90 | $48.30 | $46.55 | $47.50 | $47.50 | 156,049 |
| 2018-01-22 | $48.65 | $48.70 | $45.80 | $46.95 | $46.95 | 130,862 |
| 2018-01-19 | $49.25 | $49.35 | $48.50 | $48.70 | $48.70 | 125,502 |
| 2018-01-18 | $50.05 | $50.23 | $48.86 | $49.15 | $49.15 | 88,064 |
| 2018-01-17 | $51.75 | $52.10 | $50.06 | $50.30 | $50.30 | 63,080 |
| 2018-01-16 | $53.65 | $54.39 | $51.05 | $51.65 | $51.65 | 48,011 |
| 2018-01-12 | $54.20 | $54.40 | $52.95 | $53.25 | $53.25 | 31,433 |
| 2018-01-11 | $53.40 | $54.80 | $52.90 | $54.10 | $54.10 | 43,186 |
| 2018-01-10 | $53.35 | $53.55 | $52.45 | $53.45 | $53.45 | 44,754 |
| 2018-01-09 | $53.00 | $53.20 | $52.50 | $52.75 | $52.75 | 33,457 |
| 2018-01-08 | $51.95 | $53.15 | $51.45 | $52.75 | $52.75 | 30,350 |
| 2018-01-05 | $51.65 | $52.00 | $51.10 | $52.00 | $52.00 | 38,978 |
| 2018-01-04 | $52.50 | $52.53 | $51.25 | $51.70 | $51.70 | 46,469 |
| 2018-01-03 | $53.10 | $53.38 | $52.00 | $52.10 | $52.10 | 34,120 |
| 2018-01-02 | $54.45 | $54.65 | $51.90 | $53.25 | $53.25 | 72,004 |
| 2017-12-29 | $55.45 | $55.45 | $54.15 | $54.15 | $54.15 | 37,518 |
| 2017-12-28 | $55.35 | $56.30 | $54.90 | $55.15 | $55.15 | 40,468 |
| 2017-12-27 | $54.60 | $55.25 | $54.60 | $55.05 | $55.05 | 58,546 |
| 2017-12-26 | $54.50 | $54.75 | $54.20 | $54.50 | $54.50 | 23,534 |
| 2017-12-22 | $54.70 | $54.85 | $54.05 | $54.30 | $54.30 | 24,066 |
| 2017-12-21 | $54.20 | $54.90 | $53.90 | $54.70 | $54.70 | 24,931 |
| 2017-12-20 | $53.10 | $54.55 | $53.05 | $54.00 | $54.00 | 32,289 |
| 2017-12-19 | $53.10 | $54.10 | $53.00 | $53.00 | $53.00 | 39,376 |
| 2017-12-18 | $52.60 | $53.10 | $52.10 | $53.05 | $53.05 | 48,722 |
| 2017-12-15 | $51.30 | $52.48 | $51.30 | $51.85 | $51.85 | 65,370 |
| 2017-12-14 | $52.85 | $52.90 | $51.01 | $51.25 | $51.25 | 48,509 |
| 2017-12-13 | $53.20 | $54.05 | $52.55 | $52.70 | $52.70 | 43,778 |
| 2017-12-12 | $53.45 | $53.75 | $53.00 | $53.05 | $53.05 | 30,409 |
| 2017-12-11 | $53.95 | $54.00 | $53.06 | $53.25 | $53.25 | 32,507 |
| 2017-12-08 | $53.50 | $54.25 | $52.70 | $53.75 | $53.75 | 71,396 |
| 2017-12-07 | $54.65 | $54.65 | $53.15 | $53.20 | $53.20 | 61,844 |
| 2017-12-06 | $54.50 | $54.80 | $53.75 | $54.60 | $54.60 | 41,762 |
| 2017-12-05 | $55.05 | $55.15 | $54.00 | $54.60 | $54.60 | 38,411 |
| 2017-12-04 | $55.65 | $56.50 | $54.75 | $55.00 | $55.00 | 51,297 |
| 2017-12-01 | $55.90 | $56.15 | $53.60 | $54.90 | $54.90 | 78,313 |
| 2017-11-30 | $54.70 | $55.80 | $54.35 | $55.45 | $55.45 | 118,657 |
| 2017-11-29 | $55.05 | $55.80 | $54.00 | $54.40 | $54.40 | 51,640 |
| 2017-11-28 | $53.55 | $55.00 | $53.55 | $54.90 | $54.90 | 49,597 |
| 2017-11-27 | $54.20 | $54.60 | $53.25 | $53.50 | $53.50 | 37,295 |
| 2017-11-24 | $54.50 | $55.20 | $54.00 | $54.35 | $54.35 | 16,449 |
| 2017-11-22 | $55.10 | $55.70 | $54.25 | $54.40 | $54.40 | 15,127 |
| 2017-11-21 | $54.65 | $55.80 | $54.00 | $54.95 | $54.95 | 50,728 |
| 2017-11-20 | $53.65 | $54.60 | $53.60 | $54.45 | $54.45 | 68,054 |
| 2017-11-17 | $51.70 | $53.95 | $51.70 | $53.60 | $53.60 | 60,857 |
| 2017-11-16 | $51.00 | $52.30 | $50.50 | $52.05 | $52.05 | 59,323 |
| 2017-11-15 | $51.60 | $51.70 | $51.00 | $51.25 | $51.25 | 42,976 |
| 2017-11-14 | $51.55 | $52.20 | $51.03 | $51.75 | $51.75 | 35,042 |
| 2017-11-13 | $51.45 | $52.40 | $50.50 | $51.90 | $51.90 | 46,241 |
| 2017-11-10 | $52.00 | $52.55 | $51.25 | $51.75 | $51.75 | 59,872 |
| 2017-11-09 | $55.70 | $58.15 | $49.06 | $51.95 | $51.95 | 206,470 |
| 2017-11-08 | $55.00 | $55.00 | $52.35 | $53.70 | $53.70 | 86,255 |
| 2017-11-07 | $56.15 | $56.15 | $54.95 | $55.35 | $55.35 | 51,934 |
| 2017-11-06 | $55.60 | $56.80 | $55.60 | $56.15 | $56.15 | 57,964 |
| 2017-11-03 | $55.50 | $56.30 | $55.15 | $55.70 | $55.70 | 42,630 |
| 2017-11-02 | $56.00 | $56.90 | $55.20 | $55.80 | $55.80 | 94,899 |
| 2017-11-01 | $58.65 | $58.73 | $56.46 | $56.60 | $56.60 | 71,901 |
| 2017-10-31 | $57.80 | $58.95 | $57.80 | $58.10 | $58.10 | 71,715 |
| 2017-10-30 | $56.45 | $58.30 | $56.33 | $57.95 | $57.95 | 57,629 |
| 2017-10-27 | $56.60 | $57.18 | $56.40 | $56.80 | $56.80 | 51,992 |
| 2017-10-26 | $54.70 | $57.20 | $54.65 | $56.50 | $56.50 | 52,425 |
| 2017-10-25 | $54.50 | $54.80 | $53.90 | $54.50 | $54.50 | 43,187 |
| 2017-10-24 | $54.20 | $55.35 | $54.20 | $54.55 | $54.55 | 23,549 |
| 2017-10-23 | $55.10 | $55.10 | $54.10 | $54.15 | $54.15 | 20,521 |
| 2017-10-20 | $54.30 | $55.00 | $52.55 | $54.85 | $54.85 | 70,101 |
| 2017-10-19 | $53.70 | $54.35 | $53.10 | $53.85 | $53.85 | 38,786 |
| 2017-10-18 | $52.85 | $54.15 | $52.60 | $54.00 | $54.00 | 55,749 |
| 2017-10-17 | $54.55 | $54.55 | $52.25 | $52.70 | $52.70 | 54,345 |
| 2017-10-16 | $54.70 | $55.25 | $53.85 | $54.20 | $54.20 | 61,478 |
| 2017-10-13 | $54.45 | $55.15 | $54.25 | $54.45 | $54.45 | 66,981 |
| 2017-10-12 | $53.80 | $54.68 | $53.65 | $54.35 | $54.35 | 57,212 |
| 2017-10-11 | $54.85 | $54.85 | $53.35 | $53.75 | $53.75 | 69,715 |
| 2017-10-10 | $55.20 | $55.45 | $54.10 | $54.60 | $54.60 | 46,586 |
| 2017-10-09 | $54.30 | $55.30 | $54.15 | $54.95 | $54.95 | 44,311 |
| 2017-10-06 | $54.75 | $55.15 | $53.70 | $53.85 | $53.85 | 63,568 |
| 2017-10-05 | $55.35 | $55.67 | $54.55 | $54.90 | $54.90 | 46,113 |
| 2017-10-04 | $56.15 | $56.70 | $55.20 | $55.30 | $55.30 | 37,671 |
| 2017-10-03 | $56.25 | $56.53 | $54.95 | $56.20 | $56.20 | 72,398 |
| 2017-10-02 | $54.85 | $56.30 | $54.85 | $56.00 | $56.00 | 45,664 |
| 2017-09-29 | $54.05 | $55.90 | $54.05 | $54.65 | $54.65 | 68,375 |
| 2017-09-28 | $55.75 | $55.85 | $54.00 | $54.35 | $54.35 | 115,105 |
| 2017-09-27 | $55.15 | $56.60 | $54.35 | $55.70 | $55.70 | 59,377 |
| 2017-09-26 | $52.65 | $56.40 | $52.64 | $54.75 | $54.75 | 95,488 |
| 2017-09-25 | $51.85 | $54.85 | $51.65 | $53.85 | $53.85 | 87,907 |
| 2017-09-22 | $51.25 | $52.40 | $51.20 | $51.70 | $51.70 | 56,321 |
| 2017-09-21 | $52.25 | $52.90 | $51.20 | $51.35 | $51.35 | 50,937 |
| 2017-09-20 | $52.05 | $53.05 | $51.55 | $52.50 | $52.50 | 75,431 |
| 2017-09-19 | $52.85 | $52.85 | $51.50 | $52.05 | $52.05 | 55,458 |
| 2017-09-18 | $51.15 | $53.65 | $51.15 | $52.40 | $52.40 | 138,475 |
| 2017-09-15 | $50.70 | $51.55 | $49.90 | $51.30 | $51.30 | 98,656 |
| 2017-09-14 | $48.35 | $50.70 | $48.35 | $50.55 | $50.55 | 73,650 |
| 2017-09-13 | $48.20 | $49.45 | $47.98 | $48.65 | $48.65 | 63,340 |
| 2017-09-12 | $47.75 | $48.70 | $47.70 | $47.95 | $47.95 | 34,244 |
| 2017-09-11 | $48.00 | $48.30 | $47.30 | $47.65 | $47.65 | 21,716 |
| 2017-09-08 | $47.85 | $48.75 | $47.55 | $47.65 | $47.65 | 25,761 |
| 2017-09-07 | $48.45 | $48.45 | $46.85 | $47.95 | $47.95 | 60,959 |
| 2017-09-06 | $49.50 | $49.50 | $48.20 | $48.40 | $48.40 | 53,190 |
| 2017-09-05 | $49.50 | $49.73 | $49.10 | $49.25 | $49.25 | 66,803 |
| 2017-09-01 | $48.25 | $49.75 | $47.70 | $49.60 | $49.60 | 84,289 |
| 2017-08-31 | $47.70 | $48.95 | $47.65 | $48.25 | $48.25 | 92,846 |
| 2017-08-30 | $46.00 | $47.60 | $45.93 | $47.35 | $47.35 | 66,293 |
| 2017-08-29 | $45.25 | $47.56 | $45.25 | $46.00 | $46.00 | 81,140 |
| 2017-08-28 | $43.65 | $46.45 | $43.65 | $45.05 | $45.05 | 86,828 |
| 2017-08-25 | $42.50 | $43.95 | $41.90 | $43.50 | $43.50 | 42,308 |
| 2017-08-24 | $42.50 | $42.65 | $42.00 | $42.35 | $42.35 | 16,401 |
| 2017-08-23 | $42.00 | $42.65 | $41.90 | $42.35 | $42.35 | 25,750 |
| 2017-08-22 | $41.65 | $42.30 | $41.65 | $42.00 | $42.00 | 17,128 |
| 2017-08-21 | $42.40 | $42.55 | $41.55 | $41.55 | $41.55 | 20,866 |
| 2017-08-18 | $43.40 | $43.40 | $41.65 | $42.40 | $42.40 | 36,579 |
| 2017-08-17 | $42.80 | $44.75 | $42.80 | $43.70 | $43.70 | 51,255 |
| 2017-08-16 | $43.05 | $43.40 | $42.55 | $43.05 | $43.05 | 31,694 |
| 2017-08-15 | $42.60 | $42.70 | $42.20 | $42.55 | $42.55 | 29,535 |
| 2017-08-14 | $41.75 | $43.00 | $41.75 | $42.60 | $42.60 | 32,631 |
| 2017-08-11 | $42.10 | $42.80 | $41.50 | $41.50 | $41.50 | 26,584 |
| 2017-08-10 | $43.90 | $43.90 | $41.38 | $42.40 | $42.40 | 70,638 |
| 2017-08-09 | $43.25 | $45.25 | $43.13 | $44.10 | $44.10 | 46,607 |
| 2017-08-08 | $43.85 | $45.50 | $42.61 | $43.75 | $43.75 | 55,441 |
| 2017-08-07 | $43.30 | $44.25 | $42.05 | $43.85 | $43.85 | 47,775 |
| 2017-08-04 | $43.00 | $44.65 | $42.85 | $43.25 | $43.25 | 49,384 |
| 2017-08-03 | $41.50 | $42.46 | $41.08 | $42.10 | $42.10 | 44,844 |
| 2017-08-02 | $41.65 | $42.50 | $41.35 | $41.65 | $41.65 | 29,719 |
| 2017-08-01 | $41.60 | $41.85 | $41.35 | $41.55 | $41.55 | 15,652 |
| 2017-07-31 | $41.60 | $41.70 | $41.30 | $41.55 | $41.55 | 17,977 |
| 2017-07-28 | $41.55 | $41.75 | $41.20 | $41.55 | $41.55 | 17,169 |
| 2017-07-27 | $41.55 | $41.95 | $40.70 | $41.60 | $41.60 | 33,679 |
| 2017-07-26 | $41.80 | $41.90 | $41.10 | $41.55 | $41.55 | 16,397 |
| 2017-07-25 | $41.95 | $42.53 | $41.60 | $41.75 | $41.75 | 26,268 |
| 2017-07-24 | $40.10 | $41.85 | $40.05 | $41.80 | $41.80 | 43,768 |
| 2017-07-21 | $41.05 | $41.38 | $40.35 | $40.55 | $40.55 | 66,390 |
| 2017-07-20 | $42.90 | $44.00 | $40.65 | $40.95 | $40.95 | 55,229 |
| 2017-07-19 | $41.00 | $44.05 | $40.95 | $42.90 | $42.90 | 57,487 |
| 2017-07-18 | $41.15 | $41.95 | $40.85 | $41.15 | $41.15 | 24,509 |
| 2017-07-17 | $40.80 | $41.95 | $40.80 | $41.40 | $41.40 | 41,375 |
| 2017-07-14 | $41.25 | $41.40 | $40.72 | $41.00 | $41.00 | 21,761 |
| 2017-07-13 | $41.90 | $41.90 | $40.70 | $41.30 | $41.30 | 22,171 |
| 2017-07-12 | $41.45 | $42.48 | $41.15 | $41.65 | $41.65 | 21,091 |
| 2017-07-11 | $41.50 | $42.15 | $41.13 | $41.20 | $41.20 | 27,190 |
| 2017-07-10 | $41.80 | $42.18 | $41.30 | $41.30 | $41.30 | 24,911 |
| 2017-07-07 | $40.70 | $42.10 | $40.15 | $41.75 | $41.75 | 44,421 |
| 2017-07-06 | $42.95 | $43.10 | $40.80 | $40.85 | $40.85 | 67,767 |
| 2017-07-05 | $43.90 | $44.10 | $42.85 | $43.55 | $43.55 | 47,250 |
| 2017-07-03 | $42.80 | $44.10 | $42.50 | $43.85 | $43.85 | 23,517 |
| 2017-06-30 | $42.15 | $42.95 | $41.90 | $42.50 | $42.50 | 27,610 |
| 2017-06-29 | $43.05 | $43.10 | $41.80 | $42.15 | $42.15 | 24,545 |
| 2017-06-28 | $43.25 | $43.85 | $42.65 | $43.20 | $43.20 | 31,515 |
| 2017-06-27 | $43.40 | $43.90 | $42.75 | $43.05 | $43.05 | 29,248 |
| 2017-06-26 | $42.45 | $43.85 | $42.45 | $43.60 | $43.60 | 44,052 |
| 2017-06-23 | $41.75 | $42.50 | $41.40 | $42.50 | $42.50 | 90,504 |
| 2017-06-22 | $41.60 | $42.10 | $41.25 | $41.55 | $41.55 | 24,771 |
| 2017-06-21 | $42.20 | $42.20 | $41.15 | $41.45 | $41.45 | 33,792 |
| 2017-06-20 | $42.40 | $42.80 | $41.50 | $41.95 | $41.95 | 33,746 |
| 2017-06-19 | $40.65 | $42.65 | $40.50 | $42.30 | $42.30 | 51,379 |
| 2017-06-16 | $39.65 | $40.75 | $39.40 | $40.60 | $40.60 | 65,605 |
| 2017-06-15 | $39.90 | $40.85 | $39.65 | $39.85 | $39.85 | 20,256 |
| 2017-06-14 | $40.20 | $40.75 | $39.70 | $40.30 | $40.30 | 23,779 |
| 2017-06-13 | $40.80 | $41.05 | $39.90 | $40.20 | $40.20 | 41,053 |
| 2017-06-12 | $40.80 | $41.45 | $40.10 | $40.75 | $40.75 | 35,542 |
| 2017-06-09 | $40.60 | $42.00 | $40.40 | $40.80 | $40.80 | 50,041 |
| 2017-06-08 | $38.15 | $40.80 | $38.05 | $40.50 | $40.50 | 119,941 |
| 2017-06-07 | $36.60 | $38.25 | $36.60 | $38.05 | $38.05 | 51,656 |
| 2017-06-06 | $36.65 | $37.00 | $36.25 | $36.50 | $36.50 | 25,371 |
| 2017-06-05 | $36.80 | $37.60 | $36.70 | $36.80 | $36.80 | 30,116 |
| 2017-06-02 | $36.95 | $38.30 | $36.65 | $36.75 | $36.75 | 53,175 |
| 2017-06-01 | $37.00 | $37.30 | $36.50 | $36.75 | $36.75 | 44,596 |
| 2017-05-31 | $36.40 | $36.90 | $35.75 | $36.70 | $36.70 | 24,265 |
| 2017-05-30 | $35.35 | $36.60 | $35.35 | $36.20 | $36.20 | 42,082 |
| 2017-05-26 | $36.25 | $36.55 | $35.40 | $35.75 | $35.75 | 89,331 |
| 2017-05-25 | $37.15 | $37.85 | $36.50 | $36.55 | $36.55 | 36,839 |
| 2017-05-24 | $36.90 | $37.10 | $36.45 | $37.05 | $37.05 | 22,447 |
| 2017-05-23 | $36.80 | $37.25 | $36.55 | $37.00 | $37.00 | 26,066 |
| 2017-05-22 | $36.85 | $36.85 | $36.20 | $36.75 | $36.75 | 43,790 |
| 2017-05-19 | $37.00 | $37.50 | $36.70 | $36.75 | $36.75 | 42,969 |
| 2017-05-18 | $37.15 | $37.15 | $36.55 | $37.00 | $37.00 | 41,977 |
| 2017-05-17 | $37.25 | $37.25 | $36.70 | $37.00 | $37.00 | 57,538 |
| 2017-05-16 | $37.25 | $37.65 | $36.35 | $37.25 | $37.25 | 97,459 |
| 2017-05-15 | $37.25 | $37.60 | $36.90 | $37.20 | $37.20 | 29,696 |
| 2017-05-12 | $36.80 | $37.30 | $36.55 | $37.05 | $37.05 | 36,300 |
| 2017-05-11 | $37.10 | $37.34 | $36.65 | $37.05 | $37.05 | 31,900 |
| 2017-05-10 | $37.35 | $37.40 | $36.80 | $37.25 | $37.25 | 34,400 |
| 2017-05-09 | $37.50 | $37.85 | $37.10 | $37.35 | $37.35 | 85,400 |
| 2017-05-08 | $38.95 | $39.13 | $37.34 | $37.50 | $37.50 | 67,000 |
| 2017-05-05 | $38.80 | $39.35 | $38.51 | $39.00 | $39.00 | 98,800 |
| 2017-05-04 | $39.00 | $39.00 | $37.70 | $38.20 | $38.20 | 25,700 |
| 2017-05-03 | $39.30 | $39.40 | $38.80 | $38.85 | $38.85 | 38,000 |
| 2017-05-02 | $39.00 | $39.50 | $38.90 | $39.40 | $39.40 | 36,700 |
| 2017-05-01 | $38.50 | $39.24 | $38.50 | $38.95 | $38.95 | 31,000 |
| 2017-04-28 | $39.10 | $39.20 | $38.35 | $38.70 | $38.70 | 34,200 |
| 2017-04-27 | $39.10 | $39.50 | $38.80 | $38.85 | $38.85 | 39,600 |
| 2017-04-26 | $38.75 | $39.35 | $38.75 | $39.10 | $39.10 | 48,100 |
| 2017-04-25 | $38.90 | $39.40 | $38.80 | $39.15 | $39.15 | 64,700 |
| 2017-04-24 | $38.20 | $38.96 | $37.90 | $38.65 | $38.65 | 64,700 |
| 2017-04-21 | $36.55 | $37.70 | $36.50 | $37.60 | $37.60 | 182,900 |
| 2017-04-20 | $37.05 | $37.60 | $36.15 | $36.60 | $36.60 | 138,100 |
| 2017-04-19 | $38.60 | $38.90 | $37.25 | $37.40 | $37.40 | 57,500 |
| 2017-04-18 | $37.45 | $38.55 | $37.45 | $38.35 | $38.35 | 52,000 |
| 2017-04-17 | $36.55 | $37.70 | $36.45 | $37.60 | $37.60 | 64,800 |
| 2017-04-13 | $37.00 | $37.35 | $36.50 | $36.55 | $36.55 | 50,600 |
| 2017-04-12 | $37.75 | $37.85 | $36.75 | $37.25 | $37.25 | 60,300 |
| 2017-04-11 | $37.50 | $37.90 | $37.23 | $37.70 | $37.70 | 80,900 |
| 2017-04-10 | $37.65 | $38.50 | $36.95 | $37.35 | $37.35 | 154,600 |
| 2017-04-07 | $37.50 | $40.20 | $37.45 | $39.95 | $39.95 | 93,400 |
| 2017-04-06 | $36.60 | $37.60 | $36.43 | $37.55 | $37.55 | 50,400 |
| 2017-04-05 | $36.80 | $37.75 | $36.30 | $36.65 | $36.65 | 40,300 |
| 2017-04-04 | $36.30 | $36.70 | $35.50 | $36.65 | $36.65 | 57,300 |
| 2017-04-03 | $37.90 | $38.55 | $36.15 | $36.30 | $36.30 | 62,700 |
| 2017-03-31 | $37.15 | $37.80 | $37.05 | $37.60 | $37.60 | 53,500 |
| 2017-03-30 | $37.00 | $37.45 | $37.00 | $37.15 | $37.15 | 54,600 |
| 2017-03-29 | $36.70 | $37.05 | $36.45 | $36.90 | $36.90 | 64,500 |
| 2017-03-28 | $37.05 | $37.10 | $36.35 | $36.65 | $36.65 | 48,200 |
| 2017-03-27 | $37.55 | $37.75 | $36.30 | $36.90 | $36.90 | 83,200 |
| 2017-03-24 | $37.50 | $38.65 | $36.75 | $37.55 | $37.55 | 81,100 |
| 2017-03-23 | $36.10 | $37.75 | $35.95 | $37.05 | $37.05 | 89,800 |
| 2017-03-22 | $36.35 | $36.40 | $35.65 | $36.15 | $36.15 | 78,000 |
| 2017-03-21 | $35.90 | $36.85 | $35.40 | $36.45 | $36.45 | 74,200 |
| 2017-03-20 | $36.05 | $36.15 | $35.35 | $35.65 | $35.65 | 37,700 |
| 2017-03-17 | $36.00 | $36.28 | $35.20 | $36.10 | $36.10 | 110,800 |
| 2017-03-16 | $36.45 | $36.50 | $35.95 | $36.10 | $36.10 | 35,000 |
| 2017-03-15 | $35.65 | $36.50 | $35.00 | $36.35 | $36.35 | 45,800 |
| 2017-03-14 | $35.85 | $35.98 | $34.25 | $35.30 | $35.30 | 42,200 |
| 2017-03-13 | $37.35 | $37.55 | $35.75 | $36.10 | $36.10 | 51,100 |
| 2017-03-10 | $36.30 | $39.00 | $36.30 | $36.90 | $36.90 | 93,500 |
| 2017-03-09 | $36.55 | $36.81 | $35.30 | $35.73 | $35.73 | 73,400 |
| 2017-03-08 | $37.10 | $37.10 | $36.50 | $36.50 | $36.50 | 32,900 |
| 2017-03-07 | $37.60 | $37.70 | $36.70 | $36.90 | $36.90 | 42,800 |
| 2017-03-06 | $37.10 | $37.65 | $36.65 | $37.55 | $37.55 | 50,600 |
| 2017-03-03 | $38.70 | $39.05 | $37.45 | $37.55 | $37.55 | 25,300 |
| 2017-03-02 | $39.05 | $39.18 | $38.05 | $38.65 | $38.65 | 35,300 |
| 2017-03-01 | $37.25 | $39.20 | $36.81 | $39.05 | $39.05 | 92,800 |
| 2017-02-28 | $37.10 | $37.30 | $36.25 | $36.80 | $36.80 | 67,800 |
| 2017-02-27 | $37.80 | $38.13 | $36.30 | $37.05 | $37.05 | 91,800 |
| 2017-02-24 | $38.25 | $38.40 | $37.25 | $37.75 | $37.75 | 63,600 |
| 2017-02-23 | $41.20 | $41.80 | $38.00 | $38.55 | $38.55 | 203,700 |
| 2017-02-22 | $40.70 | $41.00 | $40.70 | $40.80 | $40.80 | 43,600 |
| 2017-02-21 | $40.95 | $41.00 | $40.65 | $40.80 | $40.80 | 46,600 |
| 2017-02-17 | $40.95 | $40.95 | $40.70 | $40.75 | $40.75 | 42,100 |
| 2017-02-16 | $40.90 | $41.00 | $40.55 | $40.90 | $40.90 | 30,300 |
| 2017-02-15 | $40.30 | $40.85 | $40.20 | $40.75 | $40.75 | 22,100 |
| 2017-02-14 | $40.15 | $40.45 | $40.00 | $40.40 | $40.40 | 20,700 |
| 2017-02-13 | $40.35 | $40.65 | $39.80 | $40.10 | $40.10 | 17,600 |
| 2017-02-10 | $40.75 | $41.00 | $40.10 | $40.20 | $40.20 | 28,800 |
| 2017-02-09 | $39.90 | $40.70 | $39.80 | $40.65 | $40.65 | 46,100 |
| 2017-02-08 | $39.70 | $40.00 | $39.13 | $40.00 | $40.00 | 48,200 |
| 2017-02-07 | $40.25 | $40.45 | $39.35 | $39.80 | $39.80 | 48,500 |
| 2017-02-06 | $40.30 | $40.30 | $39.70 | $40.25 | $40.25 | 40,500 |
| 2017-02-03 | $40.75 | $41.60 | $39.65 | $40.30 | $40.30 | 40,500 |
| 2017-02-02 | $40.75 | $41.00 | $40.40 | $40.75 | $40.75 | 44,800 |
| 2017-02-01 | $41.20 | $41.45 | $40.65 | $40.80 | $40.80 | 82,600 |
| 2017-01-31 | $39.80 | $40.90 | $39.80 | $40.75 | $40.75 | 80,800 |
| 2017-01-30 | $39.55 | $40.20 | $38.80 | $39.80 | $39.80 | 71,500 |
| 2017-01-27 | $40.20 | $40.20 | $39.07 | $39.60 | $39.60 | 72,700 |
| 2017-01-26 | $38.55 | $40.05 | $38.50 | $39.95 | $39.95 | 70,800 |
| 2017-01-25 | $39.20 | $40.02 | $38.70 | $38.90 | $38.90 | 46,000 |
| 2017-01-24 | $38.60 | $39.95 | $38.05 | $39.35 | $39.35 | 68,600 |
| 2017-01-23 | $38.70 | $39.30 | $37.76 | $38.20 | $38.20 | 54,600 |
| 2017-01-20 | $36.00 | $39.00 | $36.00 | $38.60 | $38.60 | 126,200 |
| 2017-01-19 | $35.10 | $36.95 | $33.86 | $36.15 | $36.15 | 110,400 |
| 2017-01-18 | $35.15 | $35.50 | $34.95 | $35.20 | $35.20 | 22,600 |
| 2017-01-17 | $35.15 | $35.36 | $34.75 | $35.05 | $35.05 | 45,700 |
| 2017-01-13 | $35.00 | $35.50 | $34.85 | $35.45 | $35.45 | 27,600 |
| 2017-01-12 | $34.55 | $35.05 | $33.60 | $34.90 | $34.90 | 29,400 |
| 2017-01-11 | $35.00 | $35.33 | $34.15 | $34.55 | $34.55 | 17,500 |
| 2017-01-10 | $33.80 | $35.45 | $33.80 | $34.80 | $34.80 | 33,400 |
| 2017-01-09 | $35.10 | $35.10 | $33.70 | $33.80 | $33.80 | 25,300 |
| 2017-01-06 | $35.00 | $35.50 | $34.55 | $35.10 | $35.10 | 33,100 |
| 2017-01-05 | $35.25 | $35.90 | $34.46 | $34.90 | $34.90 | 45,700 |
| 2017-01-04 | $34.50 | $35.50 | $34.25 | $35.30 | $35.30 | 40,000 |
| 2017-01-03 | $33.75 | $34.35 | $33.20 | $34.25 | $34.25 | 46,400 |
| 2016-12-30 | $33.70 | $33.80 | $33.15 | $33.40 | $33.40 | 33,000 |
| 2016-12-29 | $34.25 | $34.55 | $33.10 | $33.55 | $33.55 | 32,100 |
| 2016-12-28 | $34.15 | $34.35 | $33.65 | $34.05 | $34.05 | 68,100 |
| 2016-12-27 | $34.20 | $34.61 | $33.50 | $34.15 | $34.15 | 30,900 |
| 2016-12-23 | $34.30 | $34.30 | $33.80 | $33.95 | $33.95 | 29,100 |
| 2016-12-22 | $35.05 | $35.30 | $34.05 | $34.20 | $34.20 | 37,300 |
| 2016-12-21 | $34.95 | $35.50 | $34.78 | $34.85 | $34.85 | 22,400 |
| 2016-12-20 | $34.60 | $35.05 | $34.40 | $34.85 | $34.85 | 49,600 |
| 2016-12-19 | $34.80 | $35.20 | $34.15 | $34.45 | $34.45 | 48,800 |
| 2016-12-16 | $35.50 | $35.65 | $34.70 | $34.80 | $34.80 | 73,400 |
| 2016-12-15 | $35.00 | $35.90 | $34.60 | $35.25 | $35.25 | 46,000 |
| 2016-12-14 | $35.75 | $36.50 | $34.70 | $34.90 | $34.90 | 81,900 |
| 2016-12-13 | $35.80 | $36.40 | $35.30 | $35.80 | $35.80 | 52,800 |
| 2016-12-12 | $36.35 | $36.50 | $35.15 | $35.55 | $35.55 | 27,200 |
| 2016-12-09 | $37.00 | $37.35 | $36.10 | $36.25 | $36.25 | 63,500 |
| 2016-12-08 | $36.15 | $38.15 | $35.60 | $36.75 | $36.75 | 102,500 |
| 2016-12-07 | $36.10 | $36.70 | $35.56 | $36.20 | $36.20 | 59,800 |
| 2016-12-06 | $36.70 | $36.90 | $35.80 | $35.85 | $35.85 | 46,900 |
| 2016-12-05 | $35.90 | $36.90 | $35.35 | $36.35 | $36.35 | 50,200 |
| 2016-12-02 | $36.20 | $37.00 | $34.90 | $35.75 | $35.75 | 43,600 |
| 2016-12-01 | $36.60 | $37.35 | $36.20 | $36.50 | $36.50 | 82,300 |
| 2016-11-30 | $36.60 | $37.15 | $36.29 | $36.55 | $36.55 | 48,100 |
| 2016-11-29 | $36.00 | $36.55 | $35.00 | $36.30 | $36.30 | 85,100 |
| 2016-11-28 | $36.35 | $36.70 | $36.00 | $36.15 | $36.15 | 49,500 |
| 2016-11-25 | $37.00 | $37.35 | $35.90 | $36.40 | $36.40 | 50,300 |
| 2016-11-23 | $36.00 | $37.00 | $35.95 | $37.00 | $37.00 | 67,100 |
| 2016-11-22 | $35.65 | $36.05 | $35.55 | $36.00 | $36.00 | 32,100 |
| 2016-11-21 | $36.00 | $36.05 | $35.30 | $35.65 | $35.65 | 75,300 |
| 2016-11-18 | $35.20 | $36.05 | $35.10 | $35.95 | $35.95 | 46,300 |
| 2016-11-17 | $35.40 | $36.00 | $34.85 | $34.95 | $34.95 | 49,300 |
| 2016-11-16 | $35.20 | $35.75 | $34.95 | $35.70 | $35.70 | 35,100 |
| 2016-11-15 | $34.10 | $35.40 | $33.95 | $35.00 | $35.00 | 54,000 |
| 2016-11-14 | $34.35 | $35.60 | $33.25 | $34.20 | $34.20 | 128,600 |
| 2016-11-11 | $32.35 | $34.35 | $32.35 | $34.30 | $34.30 | 86,500 |
| 2016-11-10 | $32.05 | $32.40 | $31.20 | $32.30 | $32.30 | 167,800 |
| 2016-11-09 | $29.45 | $32.35 | $29.21 | $31.58 | $31.58 | 257,400 |
| 2016-11-08 | $29.05 | $30.05 | $28.90 | $29.65 | $29.65 | 51,600 |
| 2016-11-07 | $27.30 | $29.35 | $27.30 | $29.15 | $29.15 | 57,700 |
| 2016-11-04 | $27.75 | $29.45 | $27.75 | $28.75 | $28.75 | 40,800 |
| 2016-11-03 | $28.30 | $28.50 | $27.60 | $28.00 | $28.00 | 28,000 |
| 2016-11-02 | $28.60 | $28.60 | $27.86 | $28.30 | $28.30 | 47,300 |
| 2016-11-01 | $28.70 | $28.80 | $28.40 | $28.50 | $28.50 | 46,200 |
| 2016-10-31 | $28.35 | $28.65 | $28.00 | $28.60 | $28.60 | 34,700 |
| 2016-10-28 | $27.56 | $28.37 | $27.56 | $28.20 | $28.20 | 77,800 |
| 2016-10-27 | $25.00 | $29.00 | $25.00 | $27.61 | $27.61 | 357,000 |
| 2016-10-26 | $25.50 | $26.22 | $24.57 | $24.64 | $24.64 | 97,300 |
| 2016-10-25 | $29.11 | $29.11 | $25.33 | $25.76 | $25.76 | 250,300 |
| 2016-10-24 | $29.23 | $29.86 | $29.00 | $29.27 | $29.27 | 50,200 |
| 2016-10-21 | $28.90 | $29.72 | $27.97 | $28.89 | $28.89 | 65,700 |
| 2016-10-20 | $30.79 | $30.98 | $29.00 | $29.13 | $29.13 | 79,700 |
| 2016-10-19 | $31.05 | $31.30 | $30.40 | $31.10 | $31.10 | 33,100 |
| 2016-10-18 | $30.98 | $31.26 | $30.87 | $31.06 | $31.06 | 21,600 |
| 2016-10-17 | $30.63 | $30.87 | $30.25 | $30.72 | $30.72 | 15,200 |
| 2016-10-14 | $30.91 | $31.57 | $30.21 | $30.54 | $30.54 | 37,600 |
| 2016-10-13 | $31.07 | $31.25 | $30.39 | $30.79 | $30.79 | 16,200 |
| 2016-10-12 | $31.00 | $31.58 | $30.51 | $31.38 | $31.38 | 38,200 |
| 2016-10-11 | $31.45 | $31.45 | $30.54 | $30.83 | $30.83 | 31,200 |
| 2016-10-10 | $30.96 | $31.63 | $30.78 | $31.46 | $31.46 | 18,300 |
| 2016-10-07 | $31.20 | $31.27 | $30.41 | $30.84 | $30.84 | 48,800 |
| 2016-10-06 | $31.91 | $32.11 | $31.35 | $31.38 | $31.38 | 38,900 |
| 2016-10-05 | $32.19 | $32.30 | $31.94 | $32.18 | $32.18 | 31,700 |
| 2016-10-04 | $32.24 | $32.30 | $31.99 | $32.06 | $32.06 | 25,400 |
| 2016-10-03 | $32.03 | $32.23 | $31.72 | $32.19 | $32.19 | 30,200 |
| 2016-09-30 | $32.30 | $32.33 | $32.04 | $32.31 | $32.31 | 60,500 |
| 2016-09-29 | $32.05 | $32.30 | $31.90 | $32.28 | $32.28 | 31,300 |
| 2016-09-28 | $32.02 | $32.30 | $31.59 | $32.26 | $32.26 | 57,500 |
| 2016-09-27 | $31.63 | $32.05 | $31.16 | $31.90 | $31.90 | 18,600 |
| 2016-09-26 | $31.71 | $31.99 | $31.49 | $31.54 | $31.54 | 20,400 |
| 2016-09-23 | $32.35 | $32.35 | $31.86 | $31.89 | $31.89 | 30,000 |
| 2016-09-22 | $32.00 | $32.35 | $31.45 | $32.30 | $32.30 | 109,900 |
| 2016-09-21 | $31.48 | $31.91 | $30.77 | $31.85 | $31.85 | 45,500 |
| 2016-09-20 | $31.52 | $31.65 | $30.39 | $31.35 | $31.35 | 56,500 |
| 2016-09-19 | $29.65 | $31.45 | $29.65 | $31.36 | $31.36 | 134,700 |
| 2016-09-16 | $28.80 | $29.08 | $28.45 | $29.00 | $29.00 | 65,900 |
| 2016-09-15 | $29.06 | $29.26 | $28.80 | $28.86 | $28.86 | 35,300 |
| 2016-09-14 | $28.78 | $29.11 | $28.70 | $29.01 | $29.01 | 23,200 |
| 2016-09-13 | $29.67 | $29.92 | $28.65 | $28.80 | $28.80 | 53,500 |
| 2016-09-12 | $29.60 | $29.99 | $28.94 | $29.97 | $29.97 | 32,300 |
| 2016-09-09 | $31.09 | $31.09 | $29.35 | $29.71 | $29.71 | 60,200 |
| 2016-09-08 | $31.29 | $31.39 | $30.81 | $31.35 | $31.35 | 28,800 |
| 2016-09-07 | $31.40 | $31.67 | $31.17 | $31.27 | $31.27 | 34,400 |
| 2016-09-06 | $31.70 | $32.07 | $31.26 | $31.33 | $31.33 | 32,100 |
| 2016-09-02 | $31.12 | $31.63 | $31.04 | $31.45 | $31.45 | 26,200 |
| 2016-09-01 | $30.32 | $31.31 | $30.16 | $31.29 | $31.29 | 85,500 |
| 2016-08-31 | $31.38 | $31.38 | $30.15 | $30.57 | $30.57 | 74,000 |
| 2016-08-30 | $31.45 | $31.56 | $30.80 | $31.30 | $31.30 | 41,900 |
| 2016-08-29 | $31.68 | $31.99 | $31.35 | $31.45 | $31.45 | 54,600 |
| 2016-08-26 | $32.25 | $32.40 | $31.65 | $31.80 | $31.80 | 39,500 |
| 2016-08-25 | $32.25 | $32.25 | $31.90 | $32.07 | $32.07 | 41,000 |
| 2016-08-24 | $30.98 | $32.36 | $30.80 | $32.18 | $32.18 | 139,100 |
| 2016-08-23 | $34.47 | $34.47 | $32.02 | $32.14 | $32.14 | 244,000 |
| 2016-08-22 | $33.69 | $34.59 | $33.31 | $34.09 | $34.09 | 44,600 |
| 2016-08-19 | $34.20 | $34.21 | $33.63 | $33.83 | $33.83 | 77,200 |
| 2016-08-18 | $34.37 | $34.44 | $34.00 | $34.22 | $34.22 | 40,700 |
| 2016-08-17 | $35.32 | $35.32 | $34.24 | $34.34 | $34.34 | 99,300 |
| 2016-08-16 | $35.49 | $35.77 | $34.82 | $35.19 | $35.19 | 127,200 |
| 2016-08-15 | $34.72 | $35.75 | $34.40 | $35.40 | $35.40 | 68,300 |
| 2016-08-12 | $33.75 | $35.49 | $33.54 | $35.12 | $35.12 | 85,800 |
| 2016-08-11 | $33.74 | $34.36 | $33.73 | $33.98 | $33.98 | 75,500 |
| 2016-08-10 | $33.47 | $33.91 | $33.17 | $33.73 | $33.73 | 48,800 |
| 2016-08-09 | $33.35 | $33.78 | $33.22 | $33.67 | $33.67 | 47,500 |
| 2016-08-08 | $34.03 | $34.13 | $32.98 | $33.58 | $33.58 | 75,600 |
| 2016-08-05 | $34.82 | $37.00 | $32.22 | $33.21 | $33.21 | 350,100 |
| 2016-08-04 | $33.64 | $33.79 | $32.95 | $33.19 | $33.19 | 60,400 |
| 2016-08-03 | $32.90 | $33.46 | $32.45 | $33.38 | $33.38 | 55,700 |
| 2016-08-02 | $32.71 | $32.95 | $32.49 | $32.88 | $32.88 | 58,500 |
| 2016-08-01 | $32.04 | $33.08 | $31.73 | $32.99 | $32.99 | 86,300 |
| 2016-07-29 | $32.74 | $32.74 | $31.74 | $32.17 | $32.17 | 57,000 |
| 2016-07-28 | $32.95 | $32.95 | $32.37 | $32.65 | $32.65 | 41,300 |
| 2016-07-27 | $32.75 | $33.14 | $32.53 | $32.91 | $32.91 | 45,500 |
| 2016-07-26 | $31.85 | $32.50 | $31.69 | $32.50 | $32.50 | 42,700 |
| 2016-07-25 | $31.79 | $32.16 | $31.40 | $31.91 | $31.91 | 31,900 |
| 2016-07-22 | $31.32 | $31.86 | $31.01 | $31.69 | $31.69 | 48,800 |
| 2016-07-21 | $31.40 | $31.80 | $30.92 | $31.33 | $31.33 | 38,000 |
| 2016-07-20 | $31.00 | $31.74 | $30.52 | $31.58 | $31.58 | 51,700 |
| 2016-07-19 | $31.94 | $31.97 | $31.00 | $31.06 | $31.06 | 35,600 |
| 2016-07-18 | $32.09 | $32.45 | $31.79 | $31.99 | $31.99 | 115,800 |
| 2016-07-15 | $30.82 | $31.91 | $30.20 | $31.78 | $31.78 | 188,900 |
| 2016-07-14 | $31.00 | $31.57 | $30.52 | $31.00 | $31.00 | 152,200 |
| 2016-07-13 | $29.66 | $30.72 | $29.14 | $30.70 | $30.70 | 110,000 |
| 2016-07-12 | $28.47 | $29.91 | $28.47 | $29.63 | $29.63 | 120,300 |
| 2016-07-11 | $28.49 | $29.20 | $28.35 | $29.05 | $29.05 | 91,600 |
| 2016-07-08 | $27.62 | $28.30 | $27.60 | $28.20 | $28.20 | 49,000 |
| 2016-07-07 | $27.49 | $27.74 | $27.13 | $27.38 | $27.38 | 44,300 |
| 2016-07-06 | $26.68 | $27.58 | $26.68 | $27.36 | $27.36 | 41,200 |
| 2016-07-05 | $26.63 | $27.11 | $26.20 | $26.99 | $26.99 | 61,400 |
| 2016-07-01 | $28.30 | $28.65 | $26.37 | $26.66 | $26.66 | 129,800 |
| 2016-06-30 | $27.44 | $28.44 | $27.28 | $28.44 | $28.44 | 127,000 |
| 2016-06-29 | $26.53 | $27.35 | $26.50 | $27.28 | $27.28 | 58,200 |
| 2016-06-28 | $25.80 | $26.51 | $25.80 | $26.18 | $26.18 | 44,500 |
| 2016-06-27 | $27.01 | $27.34 | $25.37 | $25.67 | $25.67 | 120,800 |
| 2016-06-24 | $26.15 | $27.09 | $26.15 | $27.07 | $27.07 | 338,800 |
| 2016-06-23 | $27.27 | $28.12 | $26.90 | $27.79 | $27.79 | 92,000 |
| 2016-06-22 | $27.93 | $27.93 | $26.61 | $26.83 | $26.83 | 84,600 |
| 2016-06-21 | $27.82 | $28.15 | $27.11 | $28.12 | $28.12 | 80,900 |
| 2016-06-20 | $27.81 | $28.29 | $27.71 | $27.75 | $27.75 | 52,200 |
| 2016-06-17 | $26.81 | $27.49 | $26.45 | $27.42 | $27.42 | 77,000 |
| 2016-06-16 | $26.48 | $26.76 | $26.00 | $26.73 | $26.73 | 62,500 |
| 2016-06-15 | $26.98 | $27.59 | $26.60 | $26.68 | $26.68 | 89,500 |
| 2016-06-14 | $26.83 | $27.57 | $26.70 | $26.95 | $26.95 | 56,500 |
| 2016-06-13 | $27.28 | $27.70 | $26.91 | $27.01 | $27.01 | 78,700 |
| 2016-06-10 | $27.88 | $28.34 | $27.10 | $27.51 | $27.51 | 83,000 |
| 2016-06-09 | $28.71 | $28.86 | $27.50 | $28.50 | $28.50 | 100,900 |
| 2016-06-08 | $28.50 | $29.14 | $28.20 | $28.75 | $28.75 | 108,800 |
| 2016-06-07 | $28.39 | $28.80 | $28.05 | $28.61 | $28.61 | 44,300 |
| 2016-06-06 | $28.40 | $29.01 | $28.22 | $28.39 | $28.39 | 74,500 |
| 2016-06-03 | $28.40 | $28.62 | $27.47 | $28.40 | $28.40 | 115,200 |
| 2016-06-02 | $29.85 | $29.85 | $27.38 | $28.11 | $28.11 | 170,000 |
| 2016-06-01 | $27.48 | $30.21 | $27.48 | $30.08 | $30.08 | 414,100 |
| 2016-05-31 | $27.92 | $27.92 | $27.18 | $27.25 | $27.25 | 160,100 |
| 2016-05-27 | $27.47 | $27.77 | $27.25 | $27.77 | $27.77 | 87,000 |
| 2016-05-26 | $27.87 | $27.87 | $26.60 | $27.36 | $27.36 | 85,700 |
| 2016-05-25 | $27.09 | $28.62 | $27.09 | $27.88 | $27.88 | 171,600 |
| 2016-05-24 | $26.74 | $27.55 | $26.03 | $27.33 | $27.33 | 274,400 |
| 2016-05-23 | $25.79 | $26.95 | $25.75 | $26.72 | $26.72 | 92,900 |
| 2016-05-20 | $25.69 | $26.18 | $25.36 | $25.55 | $25.55 | 150,400 |
| 2016-05-19 | $26.12 | $26.32 | $25.33 | $25.50 | $25.50 | 70,700 |
| 2016-05-18 | $26.53 | $27.17 | $26.01 | $26.42 | $26.42 | 77,900 |
| 2016-05-17 | $26.54 | $26.96 | $26.25 | $26.51 | $26.51 | 160,900 |
| 2016-05-16 | $26.75 | $27.21 | $26.69 | $26.77 | $26.77 | 132,700 |
| 2016-05-13 | $26.99 | $27.39 | $26.25 | $26.80 | $26.80 | 960,500 |
| 2016-05-12 | $28.84 | $29.24 | $27.94 | $29.13 | $29.13 | 51,300 |
| 2016-05-11 | $29.30 | $29.30 | $28.58 | $28.85 | $28.85 | 47,100 |
| 2016-05-10 | $28.60 | $29.20 | $28.35 | $29.10 | $29.10 | 49,800 |
| 2016-05-09 | $27.40 | $29.00 | $27.15 | $28.52 | $28.52 | 107,000 |
| 2016-05-06 | $25.20 | $27.32 | $25.08 | $27.31 | $27.31 | 178,600 |
| 2016-05-05 | $25.74 | $25.76 | $24.03 | $24.19 | $24.19 | 83,000 |
| 2016-05-04 | $25.50 | $25.91 | $25.07 | $25.74 | $25.74 | 44,600 |
| 2016-05-03 | $25.70 | $25.74 | $25.09 | $25.27 | $25.27 | 45,600 |
| 2016-05-02 | $24.90 | $26.04 | $24.86 | $25.92 | $25.92 | 46,000 |
| 2016-04-29 | $25.02 | $25.14 | $24.45 | $24.83 | $24.83 | 65,500 |
| 2016-04-28 | $26.56 | $26.75 | $25.01 | $25.14 | $25.14 | 84,000 |
| 2016-04-27 | $25.99 | $26.85 | $25.99 | $26.56 | $26.56 | 38,800 |
| 2016-04-26 | $25.46 | $26.12 | $25.03 | $25.98 | $25.98 | 49,800 |
| 2016-04-25 | $25.93 | $25.96 | $25.37 | $25.40 | $25.40 | 47,500 |
| 2016-04-22 | $24.96 | $25.90 | $24.81 | $25.78 | $25.78 | 80,100 |
| 2016-04-21 | $26.73 | $26.89 | $24.21 | $24.55 | $24.55 | 158,300 |
| 2016-04-20 | $27.75 | $28.00 | $26.55 | $26.63 | $26.63 | 88,900 |
| 2016-04-19 | $27.51 | $28.66 | $27.40 | $28.00 | $28.00 | 118,700 |
| 2016-04-18 | $26.62 | $27.50 | $26.62 | $27.40 | $27.40 | 54,100 |
| 2016-04-15 | $26.54 | $26.76 | $26.01 | $26.57 | $26.57 | 20,300 |
| 2016-04-14 | $26.78 | $26.94 | $26.34 | $26.50 | $26.50 | 31,300 |
| 2016-04-13 | $26.65 | $27.30 | $26.23 | $27.00 | $27.00 | 62,100 |
| 2016-04-12 | $26.80 | $27.50 | $26.43 | $26.64 | $26.64 | 31,000 |
| 2016-04-11 | $26.27 | $26.83 | $26.25 | $26.71 | $26.71 | 50,400 |
| 2016-04-08 | $26.43 | $26.72 | $25.87 | $26.25 | $26.25 | 33,800 |
| 2016-04-07 | $26.27 | $26.61 | $25.76 | $26.02 | $26.02 | 43,400 |
| 2016-04-06 | $26.00 | $26.60 | $25.90 | $26.43 | $26.43 | 35,400 |
| 2016-04-05 | $25.50 | $26.43 | $25.50 | $25.84 | $25.84 | 52,100 |
| 2016-04-04 | $27.50 | $27.63 | $25.35 | $25.64 | $25.64 | 90,400 |
| 2016-04-01 | $26.55 | $28.00 | $26.40 | $27.62 | $27.62 | 79,800 |
| 2016-03-31 | $26.82 | $27.49 | $26.75 | $26.83 | $26.83 | 97,500 |
| 2016-03-30 | $26.90 | $27.36 | $26.80 | $26.81 | $26.81 | 54,100 |
| 2016-03-29 | $26.50 | $26.80 | $26.19 | $26.63 | $26.63 | 81,500 |
| 2016-03-28 | $25.18 | $26.55 | $25.18 | $26.42 | $26.42 | 54,300 |
| 2016-03-24 | $25.50 | $25.69 | $24.63 | $24.83 | $24.83 | 62,500 |
| 2016-03-23 | $26.17 | $26.17 | $25.35 | $25.69 | $25.69 | 51,400 |
| 2016-03-22 | $26.80 | $26.80 | $26.20 | $26.25 | $26.25 | 30,800 |
| 2016-03-21 | $26.21 | $26.88 | $26.12 | $26.80 | $26.80 | 84,800 |
| 2016-03-18 | $25.13 | $26.23 | $25.09 | $25.98 | $25.98 | 76,200 |
| 2016-03-17 | $24.48 | $25.18 | $24.13 | $25.09 | $25.09 | 44,700 |
| 2016-03-16 | $24.89 | $25.49 | $23.79 | $24.53 | $24.53 | 72,600 |
| 2016-03-15 | $25.00 | $25.38 | $24.72 | $25.15 | $25.15 | 32,100 |
| 2016-03-14 | $23.63 | $25.94 | $23.06 | $25.39 | $25.39 | 99,400 |
| 2016-03-11 | $23.50 | $24.08 | $23.00 | $23.50 | $23.50 | 106,300 |
| 2016-03-10 | $22.65 | $22.77 | $21.97 | $22.08 | $22.08 | 35,800 |
| 2016-03-09 | $22.90 | $22.97 | $22.50 | $22.55 | $22.55 | 13,200 |
| 2016-03-08 | $23.60 | $23.60 | $22.71 | $22.72 | $22.72 | 28,600 |
| 2016-03-07 | $22.99 | $23.83 | $22.83 | $23.64 | $23.64 | 38,300 |
| 2016-03-04 | $22.57 | $22.94 | $22.28 | $22.86 | $22.86 | 22,700 |
| 2016-03-03 | $22.47 | $22.66 | $22.20 | $22.49 | $22.49 | 50,000 |
| 2016-03-02 | $22.35 | $22.48 | $21.83 | $22.15 | $22.15 | 27,500 |
| 2016-03-01 | $22.00 | $22.47 | $21.96 | $22.39 | $22.39 | 34,200 |
| 2016-02-29 | $21.07 | $22.41 | $21.04 | $21.88 | $21.88 | 47,600 |
| 2016-02-26 | $21.00 | $21.37 | $20.37 | $20.91 | $20.91 | 38,200 |
| 2016-02-25 | $20.18 | $20.74 | $20.09 | $20.69 | $20.69 | 29,400 |
| 2016-02-24 | $19.25 | $20.38 | $19.12 | $20.18 | $20.18 | 20,900 |
| 2016-02-23 | $20.17 | $20.91 | $19.58 | $19.59 | $19.59 | 19,700 |
| 2016-02-22 | $19.46 | $20.95 | $19.46 | $20.17 | $20.17 | 63,600 |
| 2016-02-19 | $18.84 | $19.60 | $18.76 | $19.38 | $19.38 | 19,500 |
| 2016-02-18 | $19.60 | $19.60 | $18.62 | $18.91 | $18.91 | 14,100 |
| 2016-02-17 | $18.55 | $19.31 | $18.55 | $18.94 | $18.94 | 31,500 |
| 2016-02-16 | $17.70 | $18.38 | $17.51 | $18.35 | $18.35 | 18,600 |
| 2016-02-12 | $17.08 | $17.35 | $16.79 | $17.31 | $17.31 | 18,600 |
| 2016-02-11 | $16.50 | $17.05 | $16.30 | $17.00 | $17.00 | 18,400 |
| 2016-02-10 | $17.19 | $19.66 | $16.79 | $16.89 | $16.89 | 22,200 |
| 2016-02-09 | $16.67 | $18.67 | $16.50 | $16.90 | $16.90 | 39,400 |
| 2016-02-08 | $16.95 | $16.95 | $16.56 | $16.93 | $16.93 | 42,100 |
| 2016-02-05 | $18.01 | $18.11 | $17.08 | $17.17 | $17.17 | 33,500 |
| 2016-02-04 | $18.30 | $18.43 | $17.86 | $18.24 | $18.24 | 64,800 |
| 2016-02-03 | $19.40 | $19.68 | $18.25 | $18.33 | $18.33 | 30,300 |
| 2016-02-02 | $18.70 | $19.68 | $18.64 | $19.04 | $19.04 | 57,800 |
| 2016-02-01 | $18.64 | $18.97 | $18.47 | $18.77 | $18.77 | 31,000 |
| 2016-01-29 | $18.19 | $19.06 | $18.18 | $18.98 | $18.98 | 62,600 |
| 2016-01-28 | $18.33 | $18.75 | $18.01 | $18.13 | $18.13 | 48,000 |
| 2016-01-27 | $18.00 | $18.58 | $17.90 | $18.31 | $18.31 | 31,400 |
| 2016-01-26 | $17.61 | $18.09 | $17.32 | $18.02 | $18.02 | 20,500 |
| 2016-01-25 | $17.99 | $18.04 | $17.32 | $17.60 | $17.60 | 36,800 |
| 2016-01-22 | $18.08 | $18.14 | $17.58 | $17.99 | $17.99 | 34,800 |
| 2016-01-21 | $17.81 | $18.18 | $17.17 | $17.46 | $17.46 | 31,400 |
| 2016-01-20 | $15.00 | $17.69 | $15.00 | $17.45 | $17.45 | 81,700 |
| 2016-01-19 | $16.63 | $16.63 | $15.30 | $15.49 | $15.49 | 48,100 |
| 2016-01-15 | $16.23 | $16.83 | $16.06 | $16.25 | $16.25 | 61,500 |
| 2016-01-14 | $16.29 | $17.40 | $15.86 | $16.98 | $16.98 | 45,500 |
| 2016-01-13 | $17.54 | $17.93 | $15.65 | $16.30 | $16.30 | 79,800 |
| 2016-01-12 | $17.65 | $17.85 | $17.13 | $17.37 | $17.37 | 47,100 |
| 2016-01-11 | $17.84 | $17.85 | $17.20 | $17.46 | $17.46 | 54,100 |
| 2016-01-08 | $18.33 | $18.85 | $17.28 | $17.55 | $17.55 | 49,300 |
| 2016-01-07 | $19.20 | $19.32 | $18.17 | $18.25 | $18.25 | 66,700 |
| 2016-01-06 | $20.21 | $20.45 | $18.94 | $19.62 | $19.62 | 78,700 |
| 2016-01-05 | $21.20 | $21.23 | $20.25 | $20.47 | $20.47 | 48,600 |
| 2016-01-04 | $21.76 | $21.88 | $20.40 | $21.28 | $21.28 | 36,200 |
| 2015-12-31 | $22.40 | $22.48 | $21.78 | $21.98 | $21.98 | 31,600 |
| 2015-12-30 | $22.18 | $23.00 | $22.02 | $22.45 | $22.45 | 33,800 |
| 2015-12-29 | $21.50 | $22.00 | $21.48 | $22.00 | $22.00 | 25,700 |
| 2015-12-28 | $21.24 | $21.63 | $21.13 | $21.48 | $21.48 | 48,600 |
| 2015-12-24 | $20.96 | $21.25 | $20.95 | $21.16 | $21.16 | 19,500 |
| 2015-12-23 | $21.46 | $21.48 | $20.90 | $21.07 | $21.07 | 16,900 |
| 2015-12-22 | $21.17 | $21.42 | $21.04 | $21.24 | $21.24 | 22,500 |
| 2015-12-21 | $20.91 | $21.36 | $20.72 | $21.00 | $21.00 | 28,800 |
| 2015-12-18 | $21.21 | $21.41 | $20.49 | $20.85 | $20.85 | 136,700 |
| 2015-12-17 | $22.00 | $22.30 | $21.23 | $21.23 | $21.23 | 37,900 |
| 2015-12-16 | $22.08 | $22.10 | $21.75 | $22.02 | $22.02 | 31,900 |
| 2015-12-15 | $21.81 | $22.31 | $21.80 | $21.98 | $21.98 | 20,900 |
| 2015-12-14 | $22.33 | $22.39 | $21.31 | $21.76 | $21.76 | 44,000 |
| 2015-12-11 | $22.50 | $22.76 | $22.20 | $22.29 | $22.29 | 39,400 |
| 2015-12-10 | $22.45 | $22.65 | $22.35 | $22.43 | $22.43 | 19,400 |
| 2015-12-09 | $22.72 | $23.30 | $22.18 | $22.25 | $22.25 | 39,000 |
| 2015-12-08 | $22.61 | $22.72 | $22.05 | $22.62 | $22.62 | 19,600 |
| 2015-12-07 | $24.00 | $24.00 | $22.52 | $22.60 | $22.60 | 40,000 |
| 2015-12-04 | $23.24 | $23.89 | $22.86 | $23.74 | $23.74 | 34,000 |
| 2015-12-03 | $24.08 | $24.35 | $23.46 | $23.46 | $23.46 | 26,400 |
| 2015-12-02 | $24.05 | $24.77 | $24.05 | $24.21 | $24.21 | 28,700 |
| 2015-12-01 | $23.50 | $24.32 | $23.43 | $24.27 | $24.27 | 40,800 |
| 2015-11-30 | $23.40 | $24.20 | $23.01 | $23.23 | $23.23 | 70,500 |
| 2015-11-27 | $22.63 | $23.35 | $22.45 | $23.35 | $23.35 | 17,600 |
| 2015-11-25 | $21.93 | $22.48 | $21.77 | $22.38 | $22.38 | 22,900 |
| 2015-11-24 | $21.42 | $21.93 | $20.61 | $21.82 | $21.82 | 25,300 |
| 2015-11-23 | $22.07 | $22.71 | $21.33 | $21.33 | $21.33 | 32,200 |
| 2015-11-20 | $21.95 | $22.12 | $21.66 | $21.93 | $21.93 | 43,400 |
| 2015-11-19 | $20.69 | $21.93 | $20.65 | $21.78 | $21.78 | 32,900 |
| 2015-11-18 | $20.00 | $20.94 | $19.46 | $20.63 | $20.63 | 47,800 |
| 2015-11-17 | $19.60 | $20.38 | $19.27 | $19.85 | $19.85 | 38,900 |
| 2015-11-16 | $20.04 | $20.56 | $19.43 | $19.51 | $19.51 | 61,000 |
| 2015-11-13 | $22.50 | $22.50 | $19.83 | $20.03 | $20.03 | 114,500 |
| 2015-11-12 | $22.97 | $23.00 | $21.70 | $22.02 | $22.02 | 63,300 |
| 2015-11-11 | $22.85 | $23.74 | $22.52 | $23.07 | $23.07 | 36,500 |
| 2015-11-10 | $22.82 | $23.00 | $22.43 | $22.83 | $22.83 | 30,000 |
| 2015-11-09 | $22.96 | $23.10 | $22.60 | $22.84 | $22.84 | 33,800 |
| 2015-11-06 | $22.29 | $22.84 | $21.94 | $22.77 | $22.77 | 34,100 |
| 2015-11-05 | $22.84 | $22.90 | $22.15 | $22.29 | $22.29 | 37,200 |
| 2015-11-04 | $23.25 | $23.41 | $22.72 | $22.99 | $22.99 | 23,300 |
| 2015-11-03 | $23.38 | $23.91 | $23.05 | $23.10 | $23.10 | 15,500 |
| 2015-11-02 | $23.21 | $23.48 | $22.81 | $23.43 | $23.43 | 37,900 |
| 2015-10-30 | $22.39 | $23.46 | $22.30 | $23.28 | $23.28 | 36,000 |
| 2015-10-29 | $22.38 | $22.60 | $22.29 | $22.39 | $22.39 | 21,900 |
| 2015-10-28 | $21.65 | $22.44 | $21.54 | $22.39 | $22.39 | 23,600 |
| 2015-10-27 | $22.27 | $22.33 | $21.14 | $21.54 | $21.54 | 92,200 |
| 2015-10-26 | $22.23 | $22.60 | $21.78 | $22.49 | $22.49 | 41,900 |
| 2015-10-23 | $21.36 | $22.24 | $21.32 | $22.23 | $22.23 | 24,900 |
| 2015-10-22 | $20.63 | $21.58 | $20.63 | $21.14 | $21.14 | 35,800 |
| 2015-10-21 | $21.52 | $21.65 | $20.89 | $20.91 | $20.91 | 14,000 |
| 2015-10-20 | $21.17 | $21.65 | $20.90 | $21.54 | $21.54 | 14,700 |
| 2015-10-19 | $21.20 | $21.45 | $20.67 | $21.26 | $21.26 | 34,500 |
| 2015-10-16 | $22.48 | $22.49 | $20.51 | $21.38 | $21.38 | 44,700 |
| 2015-10-15 | $22.25 | $22.40 | $21.05 | $22.36 | $22.36 | 51,800 |
| 2015-10-14 | $22.29 | $22.34 | $21.21 | $22.27 | $22.27 | 38,100 |
| 2015-10-13 | $22.00 | $22.59 | $21.89 | $22.18 | $22.18 | 39,800 |
| 2015-10-12 | $22.00 | $22.57 | $21.80 | $21.89 | $21.89 | 46,800 |
| 2015-10-09 | $20.61 | $21.99 | $20.26 | $21.90 | $21.90 | 49,600 |
| 2015-10-08 | $20.31 | $20.43 | $19.85 | $20.37 | $20.37 | 22,200 |
| 2015-10-07 | $19.80 | $20.32 | $19.27 | $20.32 | $20.32 | 25,000 |
| 2015-10-06 | $20.20 | $20.20 | $19.13 | $19.69 | $19.69 | 27,000 |
| 2015-10-05 | $19.43 | $20.53 | $19.09 | $20.15 | $20.15 | 42,500 |
| 2015-10-02 | $18.17 | $19.17 | $17.98 | $19.09 | $19.09 | 47,000 |
| 2015-10-01 | $18.53 | $18.54 | $17.61 | $18.29 | $18.29 | 49,600 |
| 2015-09-30 | $18.65 | $18.89 | $17.80 | $18.56 | $18.56 | 37,500 |
| 2015-09-29 | $18.90 | $19.08 | $18.43 | $18.79 | $18.79 | 43,500 |
| 2015-09-28 | $19.61 | $19.62 | $18.52 | $18.80 | $18.80 | 61,100 |
| 2015-09-25 | $21.03 | $21.03 | $19.48 | $19.78 | $19.78 | 74,900 |
| 2015-09-24 | $20.99 | $20.99 | $20.34 | $20.91 | $20.91 | 31,600 |
| 2015-09-23 | $21.13 | $21.65 | $20.65 | $20.83 | $20.83 | 26,600 |
| 2015-09-22 | $21.82 | $22.80 | $20.89 | $21.07 | $21.07 | 94,400 |
| 2015-09-21 | $23.50 | $23.65 | $22.00 | $22.03 | $22.03 | 42,900 |
| 2015-09-18 | $22.88 | $23.95 | $22.70 | $23.22 | $23.22 | 134,700 |
| 2015-09-17 | $22.03 | $23.09 | $22.02 | $23.09 | $23.09 | 50,700 |
| 2015-09-16 | $21.15 | $22.19 | $21.03 | $22.16 | $22.16 | 31,800 |
| 2015-09-15 | $20.65 | $21.10 | $20.40 | $20.99 | $20.99 | 28,600 |
| 2015-09-14 | $21.21 | $21.35 | $20.58 | $20.69 | $20.69 | 27,300 |
| 2015-09-11 | $20.69 | $21.38 | $20.52 | $21.34 | $21.34 | 28,300 |
| 2015-09-10 | $21.20 | $21.22 | $20.42 | $20.69 | $20.69 | 24,600 |
| 2015-09-09 | $21.37 | $21.46 | $20.83 | $21.13 | $21.13 | 30,800 |
| 2015-09-08 | $20.58 | $21.43 | $20.44 | $21.21 | $21.21 | 35,200 |
| 2015-09-04 | $20.71 | $20.71 | $19.75 | $20.28 | $20.28 | 25,900 |
| 2015-09-03 | $21.59 | $21.81 | $20.67 | $20.76 | $20.76 | 38,300 |
| 2015-09-02 | $22.35 | $22.37 | $20.59 | $21.58 | $21.58 | 63,400 |
| 2015-09-01 | $21.26 | $21.95 | $21.23 | $21.93 | $21.93 | 79,700 |
| 2015-08-31 | $21.29 | $22.18 | $21.29 | $21.52 | $21.52 | 121,100 |
NV5 Global Inc (NVEE) News Headlines
Recent NV5 Global Inc (NVEE) News
Similar Companies to NV5 Global Inc (NVEE) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |