Ollies Bargain Outlet Holdings Inc (OLLI) Exchange: NASDAQ
Data as of July 11, 2025
$127.01 ($0.33) 0.26%
Ollies Bargain Outlet Holdings Inc - Daily Information
Click for more stock information on Ollies Bargain Outlet Holdings Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $125.69 |
| Previous Close | $127.01 |
| High | $128.57 |
| Low | $125.69 |
| Adjusted Open | $125.69 |
| Previous Adjusted Close | $127.01 |
| Adjusted High | $128.57 |
| Adjusted Low | $125.69 |
About Ollies Bargain Outlet Holdings Inc (OLLI)
Ollie's Bargain Outlet Holdings Inc (OLLI) is a value-oriented retail chain operating across 25 states with more than 300 stores. The company focuses on selling brand name items from various categories such as hardware, housewares, and food items at discounted prices. Founded in 1982, the company transformed from a single store, located in Mechanicsburg, Pennsylvania, into an expansive retail chain. Today, OLLI revenue reaches $1.7 billion, 1,100 employees and over 300 stores across the nation.
Invest in Ollies Bargain Outlet Holdings Inc (OLLI)
Historical Stock Data for Ollies Bargain Outlet Holdings Inc (OLLI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $125.69 | $128.57 | $125.69 | $127.01 | $127.01 | 671,050 |
| 2025-07-10 | $127.00 | $128.37 | $125.96 | $126.68 | $126.68 | 906,901 |
| 2025-07-09 | $128.05 | $129.56 | $127.32 | $127.64 | $127.64 | 851,855 |
| 2025-07-08 | $128.03 | $128.40 | $124.51 | $127.08 | $127.08 | 968,617 |
| 2025-07-07 | $130.07 | $131.28 | $127.33 | $128.00 | $128.00 | 999,876 |
| 2025-07-03 | $129.30 | $131.14 | $128.15 | $130.90 | $130.90 | 427,736 |
| 2025-07-02 | $130.29 | $130.80 | $128.05 | $130.18 | $130.18 | 1,040,044 |
| 2025-07-01 | $131.50 | $132.80 | $128.99 | $130.48 | $130.48 | 1,055,828 |
| 2025-06-30 | $132.92 | $132.92 | $129.60 | $131.78 | $131.78 | 1,458,030 |
| 2025-06-27 | $134.23 | $134.59 | $132.03 | $132.80 | $132.80 | 1,362,105 |
| 2025-06-26 | $131.85 | $133.57 | $130.37 | $133.44 | $133.44 | 1,322,684 |
| 2025-06-25 | $130.43 | $132.22 | $129.56 | $131.47 | $131.47 | 1,260,348 |
| 2025-06-24 | $127.89 | $129.92 | $125.33 | $129.55 | $129.55 | 1,715,684 |
| 2025-06-23 | $122.90 | $129.38 | $122.47 | $129.21 | $129.21 | 2,136,056 |
| 2025-06-20 | $120.29 | $122.16 | $119.10 | $121.82 | $121.82 | 1,114,680 |
| 2025-06-18 | $116.80 | $121.51 | $115.91 | $120.32 | $120.32 | 1,480,135 |
| 2025-06-17 | $119.71 | $120.08 | $115.64 | $116.12 | $116.12 | 1,070,972 |
| 2025-06-16 | $116.76 | $120.94 | $116.44 | $120.80 | $120.80 | 1,127,853 |
| 2025-06-13 | $112.85 | $117.14 | $112.69 | $114.48 | $114.48 | 932,168 |
| 2025-06-12 | $112.11 | $114.95 | $111.34 | $114.21 | $114.21 | 1,328,616 |
| 2025-06-11 | $113.48 | $116.04 | $112.00 | $112.11 | $112.11 | 1,222,089 |
| 2025-06-10 | $115.57 | $116.19 | $111.84 | $113.01 | $113.01 | 1,169,864 |
| 2025-06-09 | $120.98 | $120.98 | $115.76 | $115.88 | $115.88 | 1,252,373 |
| 2025-06-06 | $115.15 | $119.70 | $114.16 | $119.37 | $119.37 | 1,070,676 |
| 2025-06-05 | $114.64 | $116.45 | $112.48 | $115.01 | $115.01 | 1,138,783 |
| 2025-06-04 | $109.96 | $115.86 | $107.00 | $114.41 | $114.41 | 2,522,598 |
| 2025-06-03 | $106.78 | $112.22 | $105.50 | $109.91 | $109.91 | 2,718,437 |
| 2025-06-02 | $110.56 | $113.43 | $110.20 | $111.92 | $111.92 | 2,554,228 |
| 2025-05-30 | $111.18 | $112.18 | $110.31 | $111.45 | $111.45 | 1,030,515 |
| 2025-05-29 | $114.92 | $116.32 | $110.91 | $111.75 | $111.75 | 1,155,062 |
| 2025-05-28 | $115.36 | $116.25 | $113.01 | $113.03 | $113.03 | 1,142,318 |
| 2025-05-27 | $111.52 | $114.59 | $110.17 | $114.39 | $114.39 | 1,190,742 |
| 2025-05-23 | $111.59 | $111.59 | $103.99 | $110.88 | $110.88 | 2,851,731 |
| 2025-05-22 | $115.95 | $116.59 | $114.19 | $114.30 | $114.30 | 842,399 |
| 2025-05-21 | $115.03 | $116.44 | $113.14 | $116.34 | $116.34 | 1,114,553 |
| 2025-05-20 | $120.53 | $122.15 | $116.59 | $116.88 | $116.88 | 1,676,468 |
| 2025-05-19 | $117.04 | $121.11 | $117.04 | $120.75 | $120.75 | 1,397,299 |
| 2025-05-16 | $113.96 | $119.61 | $113.96 | $118.86 | $118.86 | 1,611,183 |
| 2025-05-15 | $113.19 | $113.89 | $110.46 | $113.87 | $113.87 | 891,254 |
| 2025-05-14 | $113.63 | $114.59 | $112.16 | $113.58 | $113.58 | 929,994 |
| 2025-05-13 | $114.16 | $117.06 | $113.33 | $113.94 | $113.94 | 1,069,533 |
| 2025-05-12 | $111.84 | $113.96 | $110.40 | $113.91 | $113.91 | 1,824,693 |
| 2025-05-09 | $108.78 | $108.78 | $105.63 | $106.17 | $106.17 | 812,776 |
| 2025-05-08 | $110.99 | $112.24 | $108.80 | $108.94 | $108.94 | 949,880 |
| 2025-05-07 | $109.84 | $112.49 | $109.84 | $110.43 | $110.43 | 786,307 |
| 2025-05-06 | $109.29 | $110.96 | $108.66 | $109.45 | $109.45 | 908,520 |
| 2025-05-05 | $110.15 | $112.65 | $109.70 | $110.96 | $110.96 | 957,523 |
| 2025-05-02 | $107.57 | $111.51 | $107.12 | $110.88 | $110.88 | 1,011,938 |
| 2025-05-01 | $106.17 | $107.27 | $104.73 | $106.46 | $106.46 | 1,263,893 |
| 2025-04-30 | $105.31 | $106.24 | $102.58 | $106.11 | $106.11 | 1,056,256 |
| 2025-04-29 | $106.20 | $108.34 | $103.17 | $105.50 | $105.50 | 980,903 |
| 2025-04-28 | $107.52 | $108.88 | $105.68 | $107.54 | $107.54 | 900,294 |
| 2025-04-25 | $105.50 | $107.43 | $104.65 | $107.31 | $107.31 | 969,182 |
| 2025-04-24 | $110.94 | $111.04 | $105.33 | $105.44 | $105.44 | 1,428,453 |
| 2025-04-23 | $112.22 | $114.86 | $110.41 | $110.94 | $110.94 | 1,001,704 |
| 2025-04-22 | $108.17 | $111.52 | $106.88 | $109.74 | $109.74 | 1,762,363 |
| 2025-04-21 | $111.79 | $111.80 | $100.96 | $106.50 | $106.50 | 2,336,189 |
| 2025-04-17 | $109.89 | $112.95 | $109.83 | $111.95 | $111.95 | 1,119,029 |
| 2025-04-16 | $113.81 | $114.53 | $109.01 | $109.97 | $109.97 | 1,228,375 |
| 2025-04-15 | $115.66 | $116.16 | $114.37 | $114.48 | $114.48 | 780,836 |
| 2025-04-14 | $117.13 | $117.45 | $112.64 | $115.66 | $115.66 | 1,277,399 |
| 2025-04-11 | $112.84 | $114.95 | $108.69 | $114.42 | $114.42 | 1,375,906 |
| 2025-04-10 | $109.00 | $115.86 | $105.59 | $113.25 | $113.25 | 1,988,217 |
| 2025-04-09 | $101.32 | $112.48 | $100.94 | $110.03 | $110.03 | 2,245,012 |
| 2025-04-08 | $111.15 | $111.92 | $102.83 | $103.49 | $103.49 | 1,612,013 |
| 2025-04-07 | $107.17 | $114.89 | $104.60 | $108.07 | $108.07 | 2,651,843 |
| 2025-04-04 | $112.89 | $118.24 | $111.73 | $113.29 | $113.29 | 1,966,875 |
| 2025-04-03 | $112.94 | $118.58 | $112.00 | $117.46 | $117.46 | 1,574,117 |
| 2025-04-02 | $113.82 | $119.76 | $113.82 | $118.20 | $118.20 | 1,718,993 |
| 2025-04-01 | $115.74 | $116.55 | $113.59 | $114.55 | $114.55 | 1,561,620 |
| 2025-03-31 | $110.85 | $116.79 | $110.16 | $116.36 | $116.36 | 1,177,717 |
| 2025-03-28 | $113.03 | $113.56 | $110.16 | $113.24 | $113.24 | 923,419 |
| 2025-03-27 | $108.17 | $114.28 | $107.76 | $113.07 | $113.07 | 1,300,034 |
| 2025-03-26 | $106.72 | $108.74 | $105.87 | $108.17 | $108.17 | 867,813 |
| 2025-03-25 | $108.24 | $109.80 | $105.70 | $106.37 | $106.37 | 1,133,174 |
| 2025-03-24 | $107.40 | $109.52 | $107.00 | $108.22 | $108.22 | 1,005,668 |
| 2025-03-21 | $104.60 | $108.37 | $102.19 | $106.88 | $106.88 | 1,162,727 |
| 2025-03-20 | $106.22 | $109.80 | $104.92 | $105.22 | $105.22 | 1,374,355 |
| 2025-03-19 | $106.46 | $111.71 | $103.01 | $107.94 | $107.94 | 3,534,142 |
| 2025-03-18 | $102.70 | $103.04 | $99.02 | $99.06 | $99.06 | 1,611,047 |
| 2025-03-17 | $101.92 | $103.68 | $100.12 | $103.32 | $103.32 | 1,484,808 |
| 2025-03-14 | $101.92 | $102.70 | $99.30 | $102.49 | $102.49 | 810,854 |
| 2025-03-13 | $102.44 | $102.57 | $99.86 | $101.24 | $101.24 | 1,010,830 |
| 2025-03-12 | $102.34 | $103.00 | $99.28 | $102.35 | $102.35 | 1,217,712 |
| 2025-03-11 | $98.33 | $101.68 | $97.04 | $101.08 | $101.08 | 1,249,731 |
| 2025-03-10 | $102.41 | $102.87 | $98.51 | $98.77 | $98.77 | 1,255,613 |
| 2025-03-07 | $104.11 | $104.66 | $97.40 | $103.03 | $103.03 | 1,464,156 |
| 2025-03-06 | $103.94 | $107.51 | $103.94 | $105.25 | $105.25 | 1,086,678 |
| 2025-03-05 | $103.47 | $105.50 | $101.84 | $105.38 | $105.38 | 808,587 |
| 2025-03-04 | $102.10 | $105.36 | $100.71 | $103.39 | $103.39 | 1,215,978 |
| 2025-03-03 | $104.98 | $106.36 | $102.90 | $103.63 | $103.63 | 1,582,712 |
| 2025-02-28 | $99.66 | $104.48 | $99.66 | $103.51 | $103.51 | 1,268,324 |
| 2025-02-27 | $100.98 | $101.63 | $97.97 | $99.14 | $99.14 | 828,300 |
| 2025-02-26 | $99.79 | $102.70 | $99.42 | $100.89 | $100.89 | 1,260,705 |
| 2025-02-25 | $96.93 | $99.18 | $96.20 | $99.00 | $99.00 | 1,085,389 |
| 2025-02-24 | $96.48 | $97.34 | $94.88 | $96.27 | $96.27 | 976,886 |
| 2025-02-21 | $102.97 | $102.97 | $95.01 | $96.78 | $96.78 | 1,354,623 |
| 2025-02-20 | $105.72 | $106.24 | $102.08 | $102.51 | $102.51 | 668,929 |
| 2025-02-19 | $108.56 | $108.83 | $105.57 | $106.38 | $106.38 | 620,580 |
| 2025-02-18 | $108.51 | $109.62 | $106.89 | $109.28 | $109.28 | 842,225 |
| 2025-02-14 | $107.09 | $109.04 | $106.03 | $108.35 | $108.35 | 1,015,046 |
| 2025-02-13 | $102.55 | $106.83 | $102.43 | $106.71 | $106.71 | 713,869 |
| 2025-02-12 | $102.22 | $104.09 | $102.05 | $102.47 | $102.47 | 693,576 |
| 2025-02-11 | $103.11 | $105.25 | $102.58 | $103.41 | $103.41 | 747,678 |
| 2025-02-10 | $104.98 | $105.00 | $101.60 | $103.25 | $103.25 | 1,004,184 |
| 2025-02-07 | $107.17 | $107.17 | $101.95 | $104.71 | $104.71 | 869,346 |
| 2025-02-06 | $107.57 | $108.43 | $105.76 | $107.90 | $107.90 | 473,443 |
| 2025-02-05 | $105.94 | $107.45 | $105.48 | $107.18 | $107.18 | 590,935 |
| 2025-02-04 | $105.70 | $108.06 | $105.07 | $105.47 | $105.47 | 932,531 |
| 2025-02-03 | $107.73 | $110.48 | $107.22 | $107.63 | $107.63 | 961,737 |
| 2025-01-31 | $113.00 | $114.45 | $110.73 | $111.51 | $111.51 | 531,657 |
| 2025-01-30 | $113.27 | $115.33 | $112.86 | $112.89 | $112.89 | 672,082 |
| 2025-01-29 | $114.18 | $114.64 | $111.89 | $112.59 | $112.59 | 435,917 |
| 2025-01-28 | $112.57 | $115.42 | $112.03 | $113.85 | $113.85 | 547,837 |
| 2025-01-27 | $112.62 | $113.14 | $110.25 | $113.05 | $113.05 | 655,285 |
| 2025-01-24 | $112.07 | $114.10 | $112.07 | $112.91 | $112.91 | 528,662 |
| 2025-01-23 | $110.64 | $112.00 | $109.81 | $111.96 | $111.96 | 881,839 |
| 2025-01-22 | $112.57 | $113.69 | $110.40 | $111.27 | $111.27 | 1,047,874 |
| 2025-01-21 | $108.13 | $113.76 | $108.08 | $113.66 | $113.66 | 1,543,251 |
| 2025-01-17 | $104.85 | $107.16 | $104.29 | $106.86 | $106.86 | 1,397,592 |
| 2025-01-16 | $100.96 | $105.35 | $100.90 | $104.48 | $104.48 | 1,781,184 |
| 2025-01-15 | $100.94 | $101.79 | $96.52 | $97.00 | $97.00 | 1,470,675 |
| 2025-01-14 | $101.44 | $101.60 | $98.36 | $99.63 | $99.63 | 965,350 |
| 2025-01-13 | $105.50 | $106.20 | $100.93 | $101.25 | $101.25 | 1,666,873 |
| 2025-01-10 | $102.62 | $107.53 | $102.62 | $106.36 | $106.36 | 1,141,961 |
| 2025-01-08 | $103.30 | $104.85 | $102.38 | $104.45 | $104.45 | 739,930 |
| 2025-01-07 | $106.26 | $106.64 | $103.18 | $103.51 | $103.51 | 1,146,078 |
| 2025-01-06 | $106.61 | $107.25 | $105.37 | $106.17 | $106.17 | 1,074,931 |
| 2025-01-03 | $108.52 | $108.96 | $106.17 | $106.63 | $106.63 | 1,047,237 |
| 2025-01-02 | $110.12 | $111.92 | $107.86 | $108.27 | $108.27 | 1,165,504 |
| 2024-12-31 | $111.00 | $111.53 | $109.35 | $109.73 | $109.73 | 1,249,239 |
| 2024-12-30 | $115.32 | $115.77 | $110.39 | $110.51 | $110.51 | 1,516,558 |
| 2024-12-27 | $119.08 | $119.43 | $116.66 | $117.60 | $117.60 | 733,770 |
| 2024-12-26 | $118.50 | $120.01 | $118.21 | $119.80 | $119.80 | 670,771 |
| 2024-12-24 | $117.74 | $118.94 | $116.41 | $118.86 | $118.86 | 386,232 |
| 2024-12-23 | $117.71 | $118.25 | $116.22 | $117.57 | $117.57 | 654,432 |
| 2024-12-20 | $117.17 | $120.03 | $116.35 | $117.91 | $117.91 | 1,985,602 |
| 2024-12-19 | $114.68 | $118.95 | $113.65 | $117.63 | $117.63 | 1,492,836 |
| 2024-12-18 | $118.16 | $118.47 | $114.00 | $114.49 | $114.49 | 1,489,773 |
| 2024-12-17 | $114.29 | $116.63 | $113.73 | $114.94 | $114.94 | 1,325,888 |
| 2024-12-16 | $113.00 | $116.18 | $112.09 | $114.38 | $114.38 | 1,118,275 |
| 2024-12-13 | $111.38 | $113.52 | $110.98 | $112.77 | $112.77 | 1,719,538 |
| 2024-12-12 | $113.27 | $113.62 | $110.51 | $111.19 | $111.19 | 1,317,258 |
| 2024-12-11 | $112.91 | $115.98 | $112.35 | $113.51 | $113.51 | 1,842,034 |
| 2024-12-10 | $109.25 | $113.76 | $106.90 | $111.02 | $111.02 | 3,750,755 |
| 2024-12-09 | $101.86 | $102.52 | $97.50 | $98.05 | $98.05 | 2,041,335 |
| 2024-12-06 | $100.75 | $102.65 | $100.38 | $101.54 | $101.54 | 1,316,302 |
| 2024-12-05 | $100.98 | $101.27 | $99.16 | $100.29 | $100.29 | 802,659 |
| 2024-12-04 | $97.38 | $101.90 | $97.10 | $100.31 | $100.31 | 1,263,700 |
| 2024-12-03 | $96.35 | $98.00 | $94.15 | $97.31 | $97.31 | 1,118,438 |
| 2024-12-02 | $99.86 | $100.02 | $97.80 | $99.87 | $99.87 | 891,351 |
| 2024-11-29 | $102.04 | $102.37 | $98.86 | $98.95 | $98.95 | 639,246 |
| 2024-11-27 | $101.09 | $102.77 | $100.42 | $101.09 | $101.09 | 1,246,687 |
| 2024-11-26 | $100.31 | $100.96 | $98.57 | $100.90 | $100.90 | 937,821 |
| 2024-11-25 | $96.69 | $102.83 | $95.46 | $100.58 | $100.58 | 2,099,189 |
| 2024-11-22 | $92.87 | $94.66 | $92.00 | $94.61 | $94.61 | 1,037,711 |
| 2024-11-21 | $88.65 | $91.52 | $87.65 | $90.75 | $90.75 | 948,132 |
| 2024-11-20 | $89.10 | $89.36 | $86.88 | $87.56 | $87.56 | 937,754 |
| 2024-11-19 | $89.70 | $90.60 | $88.22 | $89.40 | $89.40 | 964,128 |
| 2024-11-18 | $91.83 | $92.07 | $89.86 | $90.24 | $90.24 | 808,585 |
| 2024-11-15 | $92.06 | $93.26 | $91.57 | $91.93 | $91.93 | 752,969 |
| 2024-11-14 | $92.40 | $93.57 | $91.17 | $92.53 | $92.53 | 724,213 |
| 2024-11-13 | $92.83 | $94.95 | $91.16 | $92.15 | $92.15 | 990,872 |
| 2024-11-12 | $97.46 | $97.60 | $91.62 | $92.21 | $92.21 | 1,617,407 |
| 2024-11-11 | $99.58 | $99.58 | $97.53 | $98.10 | $98.10 | 963,684 |
| 2024-11-08 | $99.09 | $100.01 | $98.03 | $99.00 | $99.00 | 943,866 |
| 2024-11-07 | $95.77 | $101.12 | $95.77 | $99.23 | $99.23 | 1,221,683 |
| 2024-11-06 | $96.02 | $96.91 | $94.24 | $95.73 | $95.73 | 1,411,183 |
| 2024-11-05 | $95.63 | $96.61 | $94.08 | $94.84 | $94.84 | 950,271 |
| 2024-11-04 | $93.01 | $95.56 | $93.01 | $95.50 | $95.50 | 1,072,738 |
| 2024-11-01 | $92.45 | $93.88 | $91.96 | $92.98 | $92.98 | 766,234 |
| 2024-10-31 | $90.81 | $92.72 | $90.71 | $91.83 | $91.83 | 926,972 |
| 2024-10-30 | $89.70 | $91.67 | $89.58 | $90.90 | $90.90 | 796,481 |
| 2024-10-29 | $89.50 | $90.24 | $88.60 | $90.06 | $90.06 | 914,681 |
| 2024-10-28 | $90.85 | $91.27 | $89.59 | $89.59 | $89.59 | 1,028,374 |
| 2024-10-25 | $91.72 | $92.23 | $90.32 | $90.71 | $90.71 | 837,456 |
| 2024-10-24 | $90.79 | $91.54 | $89.18 | $90.75 | $90.75 | 1,158,109 |
| 2024-10-23 | $91.00 | $91.58 | $90.15 | $90.79 | $90.79 | 794,120 |
| 2024-10-22 | $92.88 | $92.88 | $91.12 | $91.79 | $91.79 | 1,076,246 |
| 2024-10-21 | $94.75 | $95.18 | $92.26 | $93.10 | $93.10 | 927,028 |
| 2024-10-18 | $94.53 | $95.96 | $94.01 | $94.71 | $94.71 | 891,899 |
| 2024-10-17 | $96.59 | $96.67 | $94.21 | $94.38 | $94.38 | 803,512 |
| 2024-10-16 | $95.20 | $96.49 | $94.43 | $95.96 | $95.96 | 678,254 |
| 2024-10-15 | $94.77 | $96.67 | $93.98 | $94.68 | $94.68 | 725,265 |
| 2024-10-14 | $96.27 | $96.60 | $92.98 | $94.65 | $94.65 | 1,194,531 |
| 2024-10-11 | $95.40 | $97.91 | $94.88 | $96.09 | $96.09 | 846,913 |
| 2024-10-10 | $94.11 | $95.33 | $92.91 | $95.22 | $95.22 | 1,353,754 |
| 2024-10-09 | $94.31 | $94.38 | $92.25 | $94.30 | $94.30 | 1,601,176 |
| 2024-10-08 | $93.21 | $94.68 | $92.53 | $94.48 | $94.48 | 666,318 |
| 2024-10-07 | $96.62 | $96.89 | $92.43 | $93.21 | $93.21 | 1,300,145 |
| 2024-10-04 | $97.22 | $99.27 | $96.92 | $97.39 | $97.39 | 647,893 |
| 2024-10-03 | $95.48 | $96.50 | $93.82 | $95.92 | $95.92 | 818,426 |
| 2024-10-02 | $95.15 | $96.18 | $94.55 | $96.08 | $96.08 | 706,609 |
| 2024-10-01 | $97.02 | $97.81 | $95.35 | $95.50 | $95.50 | 806,528 |
| 2024-09-30 | $98.00 | $99.36 | $96.56 | $97.20 | $97.20 | 837,373 |
| 2024-09-27 | $99.29 | $99.29 | $95.22 | $96.98 | $96.98 | 1,208,655 |
| 2024-09-26 | $101.59 | $101.79 | $98.17 | $98.66 | $98.66 | 869,360 |
| 2024-09-25 | $101.78 | $102.00 | $100.11 | $100.76 | $100.76 | 553,100 |
| 2024-09-24 | $101.27 | $102.38 | $100.14 | $102.06 | $102.06 | 931,886 |
| 2024-09-23 | $99.55 | $102.09 | $98.65 | $101.68 | $101.68 | 1,225,296 |
| 2024-09-20 | $97.86 | $99.18 | $97.03 | $98.99 | $98.99 | 1,221,147 |
| 2024-09-19 | $99.36 | $99.92 | $96.65 | $97.81 | $97.81 | 745,176 |
| 2024-09-18 | $98.70 | $100.24 | $96.80 | $98.13 | $98.13 | 795,622 |
| 2024-09-17 | $99.56 | $101.00 | $98.89 | $99.00 | $99.00 | 797,944 |
| 2024-09-16 | $98.57 | $100.96 | $97.94 | $99.18 | $99.18 | 1,183,878 |
| 2024-09-13 | $99.06 | $99.29 | $97.08 | $98.17 | $98.17 | 941,540 |
| 2024-09-12 | $96.87 | $99.26 | $96.19 | $98.16 | $98.16 | 842,781 |
| 2024-09-11 | $93.28 | $96.83 | $92.66 | $96.35 | $96.35 | 1,200,113 |
| 2024-09-10 | $93.21 | $94.14 | $91.30 | $93.47 | $93.47 | 1,349,311 |
| 2024-09-09 | $87.35 | $92.58 | $87.11 | $92.48 | $92.48 | 1,731,062 |
| 2024-09-06 | $87.93 | $88.37 | $86.67 | $87.31 | $87.31 | 990,059 |
| 2024-09-05 | $88.93 | $88.93 | $87.37 | $87.74 | $87.74 | 1,004,253 |
| 2024-09-04 | $88.41 | $89.54 | $87.27 | $88.75 | $88.75 | 975,483 |
| 2024-09-03 | $89.58 | $89.73 | $87.44 | $89.01 | $89.01 | 1,674,948 |
| 2024-08-30 | $87.75 | $90.69 | $86.54 | $89.56 | $89.56 | 2,553,813 |
| 2024-08-29 | $92.06 | $93.59 | $86.29 | $86.90 | $86.90 | 4,290,364 |
| 2024-08-28 | $94.20 | $95.41 | $93.63 | $94.09 | $94.09 | 1,731,428 |
| 2024-08-27 | $97.39 | $97.42 | $94.43 | $95.03 | $95.03 | 1,165,072 |
| 2024-08-26 | $100.63 | $100.78 | $97.52 | $97.70 | $97.70 | 944,059 |
| 2024-08-23 | $98.75 | $99.28 | $97.04 | $98.89 | $98.89 | 748,707 |
| 2024-08-22 | $99.36 | $99.40 | $97.16 | $97.34 | $97.34 | 471,511 |
| 2024-08-21 | $98.01 | $99.56 | $96.81 | $99.11 | $99.11 | 736,520 |
| 2024-08-20 | $97.44 | $97.80 | $95.88 | $96.69 | $96.69 | 738,068 |
| 2024-08-19 | $96.21 | $98.36 | $96.21 | $97.37 | $97.37 | 1,102,086 |
| 2024-08-16 | $93.65 | $96.03 | $93.65 | $95.94 | $95.94 | 1,015,070 |
| 2024-08-15 | $89.60 | $94.66 | $89.56 | $94.45 | $94.45 | 2,162,192 |
| 2024-08-14 | $87.84 | $88.69 | $86.05 | $86.23 | $86.23 | 1,083,094 |
| 2024-08-13 | $88.51 | $89.90 | $86.15 | $87.47 | $87.47 | 1,138,547 |
| 2024-08-12 | $92.29 | $92.29 | $87.71 | $88.67 | $88.67 | 1,296,093 |
| 2024-08-09 | $92.40 | $93.00 | $91.43 | $91.86 | $91.86 | 717,629 |
| 2024-08-08 | $90.55 | $93.36 | $90.55 | $93.02 | $93.02 | 713,660 |
| 2024-08-07 | $95.07 | $95.58 | $90.25 | $90.63 | $90.63 | 975,413 |
| 2024-08-06 | $94.52 | $95.05 | $93.33 | $94.19 | $94.19 | 665,421 |
| 2024-08-05 | $92.22 | $94.80 | $91.25 | $93.70 | $93.70 | 1,065,703 |
| 2024-08-02 | $95.37 | $96.42 | $92.52 | $96.41 | $96.41 | 1,409,883 |
| 2024-08-01 | $98.18 | $99.04 | $96.21 | $97.65 | $97.65 | 592,905 |
| 2024-07-31 | $99.96 | $99.96 | $96.98 | $97.64 | $97.64 | 740,914 |
| 2024-07-30 | $99.02 | $100.20 | $97.77 | $99.14 | $99.14 | 929,860 |
| 2024-07-29 | $96.66 | $99.05 | $95.50 | $98.95 | $98.95 | 1,147,481 |
| 2024-07-26 | $97.50 | $98.01 | $95.66 | $96.00 | $96.00 | 568,457 |
| 2024-07-25 | $97.18 | $98.16 | $95.46 | $96.39 | $96.39 | 697,675 |
| 2024-07-24 | $98.16 | $99.32 | $96.75 | $97.08 | $97.08 | 860,911 |
| 2024-07-23 | $98.96 | $99.16 | $97.50 | $99.08 | $99.08 | 777,777 |
| 2024-07-22 | $101.02 | $101.66 | $98.75 | $98.96 | $98.96 | 680,985 |
| 2024-07-19 | $100.29 | $102.03 | $100.26 | $100.55 | $100.55 | 649,335 |
| 2024-07-18 | $101.84 | $102.70 | $98.64 | $101.03 | $101.03 | 1,200,438 |
| 2024-07-17 | $102.72 | $104.47 | $99.99 | $101.45 | $101.45 | 1,058,148 |
| 2024-07-16 | $103.34 | $104.89 | $102.02 | $103.97 | $103.97 | 1,014,283 |
| 2024-07-15 | $101.77 | $104.98 | $101.72 | $103.45 | $103.45 | 1,354,854 |
| 2024-07-12 | $101.93 | $103.64 | $100.99 | $101.76 | $101.76 | 983,458 |
| 2024-07-11 | $99.66 | $101.80 | $99.43 | $101.05 | $101.05 | 1,283,704 |
| 2024-07-10 | $98.42 | $99.79 | $97.76 | $98.80 | $98.80 | 907,702 |
| 2024-07-09 | $100.40 | $100.40 | $97.84 | $98.28 | $98.28 | 847,283 |
| 2024-07-08 | $98.49 | $100.88 | $96.42 | $99.86 | $99.86 | 1,786,444 |
| 2024-07-05 | $96.25 | $99.21 | $95.00 | $98.55 | $98.55 | 1,387,368 |
| 2024-07-03 | $97.97 | $98.80 | $96.80 | $96.92 | $96.92 | 754,553 |
| 2024-07-02 | $98.56 | $100.22 | $97.49 | $98.32 | $98.32 | 1,344,501 |
| 2024-07-01 | $98.79 | $99.36 | $96.96 | $98.38 | $98.38 | 1,222,715 |
| 2024-06-28 | $98.75 | $98.77 | $96.83 | $98.17 | $98.17 | 1,438,763 |
| 2024-06-27 | $97.01 | $98.71 | $96.88 | $98.34 | $98.34 | 765,786 |
| 2024-06-26 | $98.26 | $99.38 | $97.50 | $98.31 | $98.31 | 799,196 |
| 2024-06-25 | $98.17 | $99.48 | $97.00 | $98.41 | $98.41 | 1,101,776 |
| 2024-06-24 | $98.77 | $99.19 | $97.13 | $97.82 | $97.82 | 1,003,057 |
| 2024-06-21 | $97.82 | $98.65 | $96.55 | $98.27 | $98.27 | 1,131,963 |
| 2024-06-20 | $98.17 | $100.44 | $97.61 | $97.73 | $97.73 | 1,663,251 |
| 2024-06-18 | $95.94 | $99.67 | $95.08 | $98.04 | $98.04 | 1,866,200 |
| 2024-06-17 | $89.55 | $96.53 | $89.14 | $95.98 | $95.98 | 2,403,653 |
| 2024-06-14 | $85.27 | $88.51 | $84.93 | $87.71 | $87.71 | 3,816,778 |
| 2024-06-13 | $84.92 | $85.74 | $84.48 | $85.40 | $85.40 | 609,751 |
| 2024-06-12 | $85.98 | $86.29 | $84.67 | $84.85 | $84.85 | 766,093 |
| 2024-06-11 | $84.44 | $85.85 | $83.55 | $85.20 | $85.20 | 1,002,256 |
| 2024-06-10 | $82.94 | $85.08 | $82.84 | $84.61 | $84.61 | 1,635,115 |
| 2024-06-07 | $84.12 | $85.74 | $82.95 | $83.51 | $83.51 | 925,927 |
| 2024-06-06 | $88.84 | $89.55 | $84.10 | $84.35 | $84.35 | 1,608,388 |
| 2024-06-05 | $85.00 | $91.08 | $84.84 | $89.83 | $89.83 | 3,172,096 |
| 2024-06-04 | $83.41 | $83.62 | $81.15 | $82.04 | $82.04 | 1,655,605 |
| 2024-06-03 | $82.15 | $84.56 | $82.15 | $83.62 | $83.62 | 1,655,757 |
| 2024-05-31 | $81.12 | $82.96 | $80.47 | $82.43 | $82.43 | 1,131,675 |
| 2024-05-30 | $79.50 | $81.32 | $78.81 | $81.10 | $81.10 | 868,573 |
| 2024-05-29 | $78.85 | $80.31 | $78.58 | $79.37 | $79.37 | 595,721 |
| 2024-05-28 | $78.60 | $80.10 | $77.75 | $78.92 | $78.92 | 1,172,913 |
| 2024-05-24 | $75.75 | $78.57 | $75.67 | $78.38 | $78.38 | 1,060,349 |
| 2024-05-23 | $73.98 | $75.56 | $73.36 | $75.18 | $75.18 | 645,080 |
| 2024-05-22 | $72.84 | $73.95 | $72.22 | $73.88 | $73.88 | 657,104 |
| 2024-05-21 | $73.50 | $75.30 | $72.50 | $72.93 | $72.93 | 1,137,235 |
| 2024-05-20 | $73.51 | $74.26 | $72.63 | $73.17 | $73.17 | 892,992 |
| 2024-05-17 | $73.47 | $73.90 | $72.19 | $73.36 | $73.36 | 930,609 |
| 2024-05-16 | $72.66 | $74.41 | $72.65 | $73.51 | $73.51 | 1,098,007 |
| 2024-05-15 | $73.53 | $74.16 | $72.37 | $72.62 | $72.62 | 961,200 |
| 2024-05-14 | $75.27 | $75.67 | $72.82 | $73.27 | $73.27 | 1,168,686 |
| 2024-05-13 | $78.21 | $79.79 | $74.25 | $74.50 | $74.50 | 1,103,438 |
| 2024-05-10 | $78.64 | $78.68 | $77.36 | $77.84 | $77.84 | 575,457 |
| 2024-05-09 | $78.93 | $79.90 | $78.64 | $78.72 | $78.72 | 671,720 |
| 2024-05-08 | $79.24 | $80.37 | $78.05 | $78.60 | $78.60 | 728,271 |
| 2024-05-07 | $78.87 | $80.16 | $78.87 | $79.51 | $79.51 | 688,688 |
| 2024-05-06 | $78.51 | $80.20 | $78.26 | $78.68 | $78.68 | 1,196,946 |
| 2024-05-03 | $76.59 | $77.28 | $76.04 | $76.80 | $76.80 | 743,830 |
| 2024-05-02 | $73.00 | $74.75 | $72.31 | $74.62 | $74.62 | 732,363 |
| 2024-05-01 | $72.80 | $72.80 | $70.17 | $72.26 | $72.26 | 887,888 |
| 2024-04-30 | $71.65 | $73.55 | $71.48 | $73.14 | $73.14 | 1,044,906 |
| 2024-04-29 | $74.40 | $74.46 | $71.60 | $71.91 | $71.91 | 1,206,334 |
| 2024-04-26 | $74.32 | $75.11 | $73.51 | $74.46 | $74.46 | 584,139 |
| 2024-04-25 | $74.78 | $75.43 | $73.46 | $74.35 | $74.35 | 829,136 |
| 2024-04-24 | $75.13 | $75.56 | $74.29 | $74.71 | $74.71 | 650,043 |
| 2024-04-23 | $73.71 | $75.68 | $73.57 | $75.22 | $75.22 | 942,143 |
| 2024-04-22 | $73.57 | $74.59 | $72.54 | $73.70 | $73.70 | 1,019,810 |
| 2024-04-19 | $72.00 | $73.85 | $71.96 | $73.21 | $73.21 | 711,395 |
| 2024-04-18 | $72.07 | $72.95 | $71.60 | $72.29 | $72.29 | 662,932 |
| 2024-04-17 | $72.48 | $73.09 | $70.43 | $71.15 | $71.15 | 906,006 |
| 2024-04-16 | $72.44 | $72.62 | $71.47 | $71.89 | $71.89 | 984,608 |
| 2024-04-15 | $72.59 | $74.67 | $71.67 | $72.41 | $72.41 | 953,845 |
| 2024-04-12 | $72.64 | $73.25 | $71.45 | $71.52 | $71.52 | 759,068 |
| 2024-04-11 | $73.38 | $73.56 | $71.78 | $73.12 | $73.12 | 834,256 |
| 2024-04-10 | $71.95 | $72.97 | $71.18 | $72.82 | $72.82 | 1,011,864 |
| 2024-04-09 | $72.97 | $73.62 | $72.01 | $72.90 | $72.90 | 992,491 |
| 2024-04-08 | $73.10 | $75.09 | $72.96 | $72.97 | $72.97 | 1,316,420 |
| 2024-04-05 | $72.74 | $74.48 | $72.39 | $73.43 | $73.43 | 1,179,304 |
| 2024-04-04 | $68.83 | $72.43 | $68.83 | $71.16 | $71.16 | 1,752,136 |
| 2024-04-03 | $71.22 | $71.25 | $68.05 | $68.45 | $68.45 | 1,438,918 |
| 2024-04-02 | $73.28 | $73.49 | $71.10 | $71.42 | $71.42 | 1,256,048 |
| 2024-04-01 | $78.76 | $78.76 | $74.19 | $74.23 | $74.23 | 1,837,587 |
| 2024-03-28 | $78.87 | $79.66 | $78.60 | $79.57 | $79.57 | 601,747 |
| 2024-03-27 | $77.53 | $78.83 | $76.79 | $78.82 | $78.82 | 834,488 |
| 2024-03-26 | $79.00 | $79.75 | $75.96 | $76.10 | $76.10 | 1,227,394 |
| 2024-03-25 | $78.14 | $79.96 | $77.76 | $79.36 | $79.36 | 953,419 |
| 2024-03-22 | $79.47 | $80.12 | $77.81 | $78.17 | $78.17 | 1,240,647 |
| 2024-03-21 | $76.83 | $80.28 | $76.54 | $79.63 | $79.63 | 1,353,509 |
| 2024-03-20 | $74.64 | $78.00 | $73.59 | $76.29 | $76.29 | 3,089,955 |
| 2024-03-19 | $75.03 | $75.72 | $73.95 | $75.35 | $75.35 | 2,143,487 |
| 2024-03-18 | $74.04 | $75.07 | $73.56 | $75.00 | $75.00 | 1,628,841 |
| 2024-03-15 | $74.60 | $75.91 | $73.21 | $74.00 | $74.00 | 1,467,322 |
| 2024-03-14 | $75.53 | $76.39 | $73.22 | $74.65 | $74.65 | 942,349 |
| 2024-03-13 | $73.09 | $75.02 | $73.01 | $74.65 | $74.65 | 999,144 |
| 2024-03-12 | $74.84 | $76.28 | $74.34 | $74.52 | $74.52 | 554,711 |
| 2024-03-11 | $74.94 | $75.78 | $73.94 | $75.45 | $75.45 | 618,477 |
| 2024-03-08 | $75.42 | $75.52 | $73.64 | $74.55 | $74.55 | 470,099 |
| 2024-03-07 | $74.81 | $75.93 | $74.35 | $75.28 | $75.28 | 525,365 |
| 2024-03-06 | $76.23 | $76.73 | $74.46 | $74.92 | $74.92 | 729,471 |
| 2024-03-05 | $76.91 | $77.28 | $75.31 | $76.17 | $76.17 | 890,140 |
| 2024-03-04 | $78.96 | $80.09 | $76.89 | $77.00 | $77.00 | 761,392 |
| 2024-03-01 | $79.67 | $80.16 | $78.46 | $78.96 | $78.96 | 607,971 |
| 2024-02-29 | $80.04 | $80.90 | $79.17 | $80.17 | $80.17 | 658,802 |
| 2024-02-28 | $80.78 | $81.43 | $79.35 | $79.43 | $79.43 | 656,811 |
| 2024-02-27 | $81.25 | $82.04 | $80.58 | $81.16 | $81.16 | 609,910 |
| 2024-02-26 | $82.50 | $84.38 | $81.12 | $81.18 | $81.18 | 561,438 |
| 2024-02-23 | $80.72 | $83.44 | $80.72 | $82.66 | $82.66 | 1,023,622 |
| 2024-02-22 | $80.04 | $81.18 | $79.55 | $80.88 | $80.88 | 711,199 |
| 2024-02-21 | $79.59 | $81.06 | $78.58 | $79.68 | $79.68 | 687,684 |
| 2024-02-20 | $78.23 | $81.61 | $78.04 | $79.83 | $79.83 | 1,203,175 |
| 2024-02-16 | $76.34 | $78.00 | $75.28 | $77.82 | $77.82 | 622,236 |
| 2024-02-15 | $78.08 | $78.08 | $76.42 | $76.62 | $76.62 | 567,224 |
| 2024-02-14 | $79.09 | $79.47 | $76.53 | $77.98 | $77.98 | 777,885 |
| 2024-02-13 | $77.49 | $78.65 | $76.35 | $78.54 | $78.54 | 1,005,294 |
| 2024-02-12 | $76.50 | $78.85 | $76.31 | $78.84 | $78.84 | 1,100,180 |
| 2024-02-09 | $75.54 | $76.55 | $75.11 | $76.51 | $76.51 | 387,628 |
| 2024-02-08 | $74.19 | $77.48 | $73.82 | $75.62 | $75.62 | 604,018 |
| 2024-02-07 | $75.52 | $75.52 | $73.33 | $73.97 | $73.97 | 679,217 |
| 2024-02-06 | $73.15 | $75.11 | $72.72 | $75.01 | $75.01 | 511,126 |
| 2024-02-05 | $74.33 | $75.07 | $73.14 | $73.15 | $73.15 | 532,511 |
| 2024-02-02 | $73.61 | $75.95 | $72.92 | $75.07 | $75.07 | 559,058 |
| 2024-02-01 | $71.95 | $74.41 | $71.42 | $74.40 | $74.40 | 618,949 |
| 2024-01-31 | $73.34 | $73.65 | $71.74 | $71.93 | $71.93 | 616,522 |
| 2024-01-30 | $72.27 | $73.42 | $72.12 | $73.20 | $73.20 | 856,559 |
| 2024-01-29 | $72.73 | $73.92 | $72.16 | $72.84 | $72.84 | 610,388 |
| 2024-01-26 | $72.40 | $73.36 | $72.10 | $72.58 | $72.58 | 432,998 |
| 2024-01-25 | $71.54 | $72.75 | $71.54 | $72.05 | $72.05 | 687,979 |
| 2024-01-24 | $74.19 | $74.21 | $71.19 | $71.24 | $71.24 | 1,184,050 |
| 2024-01-23 | $74.58 | $74.67 | $73.19 | $74.00 | $74.00 | 762,815 |
| 2024-01-22 | $74.80 | $75.12 | $72.42 | $74.11 | $74.11 | 1,002,462 |
| 2024-01-19 | $74.31 | $75.71 | $72.55 | $74.77 | $74.77 | 872,048 |
| 2024-01-18 | $74.47 | $74.71 | $73.26 | $73.98 | $73.98 | 779,792 |
| 2024-01-17 | $74.34 | $75.30 | $73.30 | $74.41 | $74.41 | 990,422 |
| 2024-01-16 | $72.20 | $74.51 | $71.95 | $74.45 | $74.45 | 710,872 |
| 2024-01-12 | $71.85 | $72.61 | $71.10 | $71.70 | $71.70 | 669,266 |
| 2024-01-11 | $70.96 | $71.67 | $70.02 | $71.56 | $71.56 | 526,315 |
| 2024-01-10 | $70.70 | $71.44 | $70.40 | $71.07 | $71.07 | 1,000,967 |
| 2024-01-09 | $70.23 | $71.41 | $70.06 | $70.79 | $70.79 | 625,055 |
| 2024-01-08 | $70.18 | $71.31 | $69.11 | $70.73 | $70.73 | 603,867 |
| 2024-01-05 | $70.87 | $71.64 | $69.60 | $70.17 | $70.17 | 710,716 |
| 2024-01-04 | $69.85 | $71.16 | $69.60 | $70.78 | $70.78 | 1,050,434 |
| 2024-01-03 | $75.51 | $75.64 | $69.75 | $69.76 | $69.76 | 1,370,187 |
| 2024-01-02 | $75.32 | $76.51 | $74.47 | $75.13 | $75.13 | 1,084,905 |
| 2023-12-29 | $75.94 | $76.58 | $75.12 | $75.89 | $75.89 | 1,096,889 |
| 2023-12-28 | $75.03 | $76.69 | $74.89 | $76.17 | $76.17 | 753,227 |
| 2023-12-27 | $74.18 | $75.16 | $73.96 | $75.08 | $75.08 | 709,497 |
| 2023-12-26 | $72.00 | $74.28 | $71.72 | $74.12 | $74.12 | 803,745 |
| 2023-12-22 | $70.19 | $72.06 | $69.56 | $71.72 | $71.72 | 587,767 |
| 2023-12-21 | $71.29 | $71.84 | $70.07 | $70.85 | $70.85 | 1,318,166 |
| 2023-12-20 | $70.36 | $72.43 | $70.01 | $71.14 | $71.14 | 949,365 |
| 2023-12-19 | $71.41 | $72.47 | $70.75 | $70.98 | $70.98 | 649,769 |
| 2023-12-18 | $69.01 | $71.51 | $69.01 | $70.92 | $70.92 | 1,036,159 |
| 2023-12-15 | $71.88 | $72.23 | $68.57 | $68.78 | $68.78 | 2,224,424 |
| 2023-12-14 | $75.02 | $76.02 | $71.50 | $71.55 | $71.55 | 1,628,260 |
| 2023-12-13 | $73.23 | $75.24 | $72.93 | $75.18 | $75.18 | 887,565 |
| 2023-12-12 | $73.07 | $74.07 | $72.29 | $72.82 | $72.82 | 903,781 |
| 2023-12-11 | $72.36 | $73.34 | $71.90 | $73.32 | $73.32 | 758,547 |
| 2023-12-08 | $72.69 | $73.84 | $71.35 | $72.20 | $72.20 | 1,172,100 |
| 2023-12-07 | $76.45 | $77.13 | $71.07 | $73.08 | $73.08 | 2,243,641 |
| 2023-12-06 | $78.50 | $81.39 | $76.12 | $76.36 | $76.36 | 2,920,542 |
| 2023-12-05 | $75.54 | $77.36 | $74.34 | $76.25 | $76.25 | 1,583,716 |
| 2023-12-04 | $74.36 | $77.35 | $74.07 | $76.28 | $76.28 | 1,375,488 |
| 2023-12-01 | $73.17 | $74.82 | $71.60 | $74.77 | $74.77 | 1,102,848 |
| 2023-11-30 | $75.68 | $76.00 | $72.93 | $73.27 | $73.27 | 1,152,293 |
| 2023-11-29 | $76.73 | $77.61 | $75.35 | $75.52 | $75.52 | 884,007 |
| 2023-11-28 | $77.22 | $77.45 | $76.18 | $76.52 | $76.52 | 767,837 |
| 2023-11-27 | $77.46 | $77.55 | $75.30 | $76.54 | $76.54 | 1,106,215 |
| 2023-11-24 | $77.34 | $77.76 | $76.62 | $77.28 | $77.28 | 290,420 |
| 2023-11-22 | $77.53 | $78.33 | $76.95 | $78.21 | $78.21 | 609,391 |
| 2023-11-21 | $77.24 | $78.34 | $76.15 | $77.09 | $77.09 | 857,901 |
| 2023-11-20 | $77.55 | $77.80 | $76.46 | $77.54 | $77.54 | 543,734 |
| 2023-11-17 | $78.37 | $78.92 | $76.85 | $77.19 | $77.19 | 729,236 |
| 2023-11-16 | $80.07 | $80.13 | $77.00 | $77.62 | $77.62 | 1,012,927 |
| 2023-11-15 | $82.13 | $83.19 | $80.29 | $80.55 | $80.55 | 1,061,860 |
| 2023-11-14 | $80.62 | $81.91 | $80.01 | $81.63 | $81.63 | 859,517 |
| 2023-11-13 | $78.46 | $82.00 | $78.40 | $79.20 | $79.20 | 1,239,300 |
| 2023-11-10 | $78.05 | $78.68 | $76.40 | $78.66 | $78.66 | 772,403 |
| 2023-11-09 | $79.25 | $79.25 | $77.31 | $77.86 | $77.86 | 846,176 |
| 2023-11-08 | $80.02 | $80.27 | $78.70 | $79.28 | $79.28 | 651,517 |
| 2023-11-07 | $80.78 | $81.55 | $80.01 | $80.09 | $80.09 | 816,028 |
| 2023-11-06 | $79.75 | $80.58 | $79.26 | $80.22 | $80.22 | 1,012,862 |
| 2023-11-03 | $79.14 | $81.24 | $79.04 | $79.75 | $79.75 | 881,924 |
| 2023-11-02 | $78.38 | $79.25 | $77.86 | $78.50 | $78.50 | 689,262 |
| 2023-11-01 | $77.40 | $78.59 | $76.33 | $78.03 | $78.03 | 612,841 |
| 2023-10-31 | $77.00 | $77.96 | $75.93 | $77.24 | $77.24 | 578,067 |
| 2023-10-30 | $75.58 | $77.71 | $75.45 | $77.16 | $77.16 | 897,746 |
| 2023-10-27 | $75.53 | $76.73 | $74.95 | $75.43 | $75.43 | 702,168 |
| 2023-10-26 | $74.58 | $76.17 | $74.45 | $75.34 | $75.34 | 835,366 |
| 2023-10-25 | $74.59 | $76.21 | $74.05 | $74.83 | $74.83 | 581,152 |
| 2023-10-24 | $74.95 | $75.76 | $73.86 | $74.72 | $74.72 | 689,417 |
| 2023-10-23 | $73.95 | $75.26 | $73.60 | $74.51 | $74.51 | 802,260 |
| 2023-10-20 | $72.59 | $75.75 | $72.38 | $74.83 | $74.83 | 1,344,097 |
| 2023-10-19 | $72.16 | $73.45 | $71.67 | $72.52 | $72.52 | 778,673 |
| 2023-10-18 | $72.93 | $73.57 | $71.97 | $72.09 | $72.09 | 815,523 |
| 2023-10-17 | $72.57 | $75.30 | $72.22 | $72.90 | $72.90 | 1,366,564 |
| 2023-10-16 | $74.17 | $75.33 | $70.82 | $71.43 | $71.43 | 1,702,150 |
| 2023-10-13 | $74.48 | $74.55 | $72.73 | $73.84 | $73.84 | 655,888 |
| 2023-10-12 | $72.96 | $74.28 | $71.88 | $74.13 | $74.13 | 1,109,409 |
| 2023-10-11 | $74.30 | $74.58 | $72.33 | $72.80 | $72.80 | 1,017,431 |
| 2023-10-10 | $73.72 | $75.48 | $73.08 | $74.08 | $74.08 | 1,046,883 |
| 2023-10-09 | $74.68 | $74.83 | $72.76 | $73.49 | $73.49 | 1,095,226 |
| 2023-10-06 | $72.16 | $75.07 | $72.06 | $74.60 | $74.60 | 744,551 |
| 2023-10-05 | $75.01 | $75.01 | $71.21 | $72.72 | $72.72 | 1,384,814 |
| 2023-10-04 | $75.29 | $75.97 | $74.63 | $75.40 | $75.40 | 704,804 |
| 2023-10-03 | $77.14 | $77.82 | $75.07 | $75.28 | $75.28 | 719,930 |
| 2023-10-02 | $77.85 | $79.54 | $77.49 | $77.86 | $77.86 | 1,048,906 |
| 2023-09-29 | $76.76 | $77.97 | $76.31 | $77.18 | $77.18 | 995,390 |
| 2023-09-28 | $74.63 | $76.73 | $73.57 | $76.21 | $76.21 | 951,114 |
| 2023-09-27 | $75.40 | $75.81 | $74.60 | $74.85 | $74.85 | 1,131,654 |
| 2023-09-26 | $77.02 | $77.02 | $75.29 | $75.40 | $75.40 | 691,358 |
| 2023-09-25 | $75.59 | $77.57 | $75.58 | $77.12 | $77.12 | 734,270 |
| 2023-09-22 | $74.89 | $76.07 | $74.57 | $75.79 | $75.79 | 961,157 |
| 2023-09-21 | $76.19 | $76.89 | $74.17 | $74.50 | $74.50 | 925,146 |
| 2023-09-20 | $75.50 | $78.41 | $75.50 | $76.91 | $76.91 | 961,741 |
| 2023-09-19 | $77.02 | $77.02 | $75.34 | $75.40 | $75.40 | 1,045,416 |
| 2023-09-18 | $77.70 | $77.76 | $76.43 | $77.22 | $77.22 | 603,986 |
| 2023-09-15 | $77.82 | $78.52 | $76.48 | $77.97 | $77.97 | 1,354,324 |
| 2023-09-14 | $78.66 | $79.10 | $77.10 | $78.22 | $78.22 | 673,219 |
| 2023-09-13 | $78.46 | $79.36 | $77.91 | $78.52 | $78.52 | 977,394 |
| 2023-09-12 | $78.22 | $79.44 | $77.73 | $78.04 | $78.04 | 764,052 |
| 2023-09-11 | $77.01 | $78.91 | $77.01 | $78.20 | $78.20 | 912,320 |
| 2023-09-08 | $74.27 | $77.04 | $74.16 | $76.82 | $76.82 | 732,460 |
| 2023-09-07 | $73.37 | $74.86 | $73.37 | $74.23 | $74.23 | 623,468 |
| 2023-09-06 | $74.34 | $75.32 | $72.98 | $73.82 | $73.82 | 786,506 |
| 2023-09-05 | $73.95 | $75.71 | $73.01 | $74.48 | $74.48 | 1,101,659 |
| 2023-09-01 | $77.56 | $78.08 | $73.08 | $73.96 | $73.96 | 1,873,400 |
| 2023-08-31 | $76.00 | $80.94 | $75.55 | $77.08 | $77.08 | 3,143,323 |
| 2023-08-30 | $74.31 | $76.76 | $74.25 | $74.88 | $74.88 | 1,895,195 |
| 2023-08-29 | $74.26 | $74.84 | $73.27 | $74.70 | $74.70 | 1,288,850 |
| 2023-08-28 | $71.32 | $74.61 | $71.14 | $74.55 | $74.55 | 1,343,559 |
| 2023-08-25 | $71.43 | $71.83 | $70.17 | $71.02 | $71.02 | 1,242,513 |
| 2023-08-24 | $73.26 | $73.28 | $70.77 | $70.89 | $70.89 | 985,050 |
| 2023-08-23 | $72.90 | $73.98 | $72.30 | $73.78 | $73.78 | 681,735 |
| 2023-08-22 | $72.98 | $73.45 | $71.51 | $72.88 | $72.88 | 970,780 |
| 2023-08-21 | $73.32 | $74.13 | $72.99 | $73.31 | $73.31 | 679,546 |
| 2023-08-18 | $72.50 | $74.26 | $71.56 | $73.40 | $73.40 | 690,751 |
| 2023-08-17 | $74.01 | $75.24 | $72.98 | $73.02 | $73.02 | 793,466 |
| 2023-08-16 | $76.42 | $76.99 | $74.14 | $74.16 | $74.16 | 998,757 |
| 2023-08-15 | $76.00 | $77.58 | $74.62 | $76.26 | $76.26 | 2,057,684 |
| 2023-08-14 | $73.32 | $75.96 | $72.57 | $74.55 | $74.55 | 1,627,134 |
| 2023-08-11 | $72.58 | $74.06 | $72.29 | $73.26 | $73.26 | 464,474 |
| 2023-08-10 | $73.64 | $74.21 | $72.58 | $72.65 | $72.65 | 481,231 |
| 2023-08-09 | $71.94 | $73.69 | $71.43 | $73.19 | $73.19 | 566,429 |
| 2023-08-08 | $72.25 | $72.33 | $71.54 | $71.80 | $71.80 | 359,982 |
| 2023-08-07 | $73.04 | $73.27 | $71.79 | $72.49 | $72.49 | 401,925 |
| 2023-08-04 | $71.38 | $73.07 | $70.98 | $72.94 | $72.94 | 579,760 |
| 2023-08-03 | $71.55 | $72.18 | $71.02 | $71.39 | $71.39 | 487,082 |
| 2023-08-02 | $71.68 | $72.59 | $70.98 | $71.58 | $71.58 | 584,773 |
| 2023-08-01 | $72.34 | $72.94 | $71.12 | $71.98 | $71.98 | 566,547 |
| 2023-07-31 | $71.61 | $72.94 | $71.37 | $72.88 | $72.88 | 830,831 |
| 2023-07-28 | $73.00 | $73.46 | $71.09 | $71.68 | $71.68 | 787,102 |
| 2023-07-27 | $73.23 | $73.71 | $72.23 | $72.61 | $72.61 | 619,795 |
| 2023-07-26 | $71.88 | $73.31 | $71.29 | $73.19 | $73.19 | 866,817 |
| 2023-07-25 | $71.95 | $72.31 | $70.84 | $71.93 | $71.93 | 694,828 |
| 2023-07-24 | $72.17 | $72.57 | $71.40 | $71.98 | $71.98 | 686,595 |
| 2023-07-21 | $72.21 | $72.71 | $71.58 | $72.40 | $72.40 | 536,840 |
| 2023-07-20 | $72.66 | $73.03 | $71.29 | $71.58 | $71.58 | 712,105 |
| 2023-07-19 | $71.93 | $73.13 | $71.62 | $72.61 | $72.61 | 893,217 |
| 2023-07-18 | $71.15 | $71.97 | $70.22 | $71.22 | $71.22 | 832,768 |
| 2023-07-17 | $68.72 | $71.61 | $68.42 | $70.80 | $70.80 | 1,073,522 |
| 2023-07-14 | $70.11 | $70.26 | $68.34 | $69.00 | $69.00 | 831,960 |
| 2023-07-13 | $69.12 | $70.43 | $68.27 | $70.18 | $70.18 | 1,046,197 |
| 2023-07-12 | $68.48 | $69.41 | $67.71 | $69.06 | $69.06 | 964,050 |
| 2023-07-11 | $66.96 | $68.14 | $66.59 | $68.09 | $68.09 | 1,031,456 |
| 2023-07-10 | $64.27 | $67.23 | $64.10 | $66.95 | $66.95 | 1,372,716 |
| 2023-07-07 | $63.09 | $64.98 | $62.88 | $64.26 | $64.26 | 1,616,142 |
| 2023-07-06 | $62.07 | $63.27 | $61.60 | $62.74 | $62.74 | 1,086,961 |
| 2023-07-05 | $60.30 | $62.60 | $60.26 | $62.52 | $62.52 | 1,256,663 |
| 2023-07-03 | $58.26 | $60.43 | $57.96 | $60.37 | $60.37 | 869,552 |
| 2023-06-30 | $57.78 | $58.42 | $57.31 | $57.93 | $57.93 | 775,490 |
| 2023-06-29 | $58.34 | $58.37 | $57.44 | $57.75 | $57.75 | 836,392 |
| 2023-06-28 | $59.69 | $59.81 | $57.87 | $58.22 | $58.22 | 961,826 |
| 2023-06-27 | $60.29 | $61.40 | $59.73 | $59.92 | $59.92 | 850,537 |
| 2023-06-26 | $59.41 | $61.15 | $59.41 | $60.16 | $60.16 | 1,265,859 |
| 2023-06-23 | $59.23 | $60.55 | $59.11 | $59.32 | $59.32 | 1,211,010 |
| 2023-06-22 | $59.43 | $60.99 | $58.51 | $59.31 | $59.31 | 941,899 |
| 2023-06-21 | $58.32 | $60.16 | $57.88 | $59.43 | $59.43 | 1,002,649 |
| 2023-06-20 | $59.12 | $59.37 | $57.48 | $58.50 | $58.50 | 1,250,307 |
| 2023-06-16 | $61.50 | $61.54 | $59.55 | $59.69 | $59.69 | 1,123,623 |
| 2023-06-15 | $61.53 | $61.74 | $60.32 | $61.24 | $61.24 | 888,557 |
| 2023-06-14 | $62.39 | $63.07 | $61.06 | $61.33 | $61.33 | 978,680 |
| 2023-06-13 | $64.00 | $64.16 | $61.82 | $62.13 | $62.13 | 996,896 |
| 2023-06-12 | $62.00 | $64.28 | $61.84 | $63.95 | $63.95 | 1,221,425 |
| 2023-06-09 | $60.63 | $62.18 | $60.50 | $61.96 | $61.96 | 1,040,872 |
| 2023-06-08 | $61.81 | $62.48 | $60.34 | $60.44 | $60.44 | 1,268,776 |
| 2023-06-07 | $61.50 | $63.77 | $58.93 | $61.06 | $61.06 | 2,940,906 |
| 2023-06-06 | $59.48 | $62.17 | $59.42 | $62.01 | $62.01 | 2,448,286 |
| 2023-06-05 | $57.21 | $59.68 | $56.65 | $59.33 | $59.33 | 1,818,435 |
| 2023-06-02 | $53.87 | $57.86 | $53.61 | $57.69 | $57.69 | 1,848,872 |
| 2023-06-01 | $54.75 | $55.70 | $52.93 | $53.35 | $53.35 | 2,317,656 |
| 2023-05-31 | $54.51 | $55.82 | $53.32 | $55.12 | $55.12 | 1,651,356 |
| 2023-05-30 | $54.51 | $55.16 | $53.50 | $55.01 | $55.01 | 1,278,083 |
| 2023-05-26 | $56.27 | $56.61 | $54.42 | $54.57 | $54.57 | 1,386,396 |
| 2023-05-25 | $60.35 | $61.03 | $56.57 | $56.78 | $56.78 | 1,928,778 |
| 2023-05-24 | $61.98 | $62.29 | $60.31 | $60.77 | $60.77 | 622,805 |
| 2023-05-23 | $62.17 | $63.04 | $60.76 | $61.57 | $61.57 | 824,336 |
| 2023-05-22 | $63.91 | $64.19 | $62.19 | $62.63 | $62.63 | 827,055 |
| 2023-05-19 | $66.05 | $66.05 | $62.54 | $63.35 | $63.35 | 1,507,650 |
| 2023-05-18 | $66.83 | $67.25 | $65.20 | $66.29 | $66.29 | 855,988 |
| 2023-05-17 | $66.27 | $67.22 | $65.49 | $67.16 | $67.16 | 736,130 |
| 2023-05-16 | $65.12 | $66.14 | $64.34 | $65.75 | $65.75 | 583,133 |
| 2023-05-15 | $67.09 | $67.41 | $65.16 | $65.78 | $65.78 | 855,523 |
| 2023-05-12 | $66.07 | $66.99 | $65.78 | $66.96 | $66.96 | 575,044 |
| 2023-05-11 | $66.27 | $66.63 | $65.97 | $66.13 | $66.13 | 551,239 |
| 2023-05-10 | $66.51 | $67.23 | $65.77 | $66.45 | $66.45 | 672,788 |
| 2023-05-09 | $67.03 | $67.11 | $65.85 | $65.97 | $65.97 | 685,693 |
| 2023-05-08 | $67.02 | $67.62 | $66.64 | $67.60 | $67.60 | 515,354 |
| 2023-05-05 | $66.99 | $68.16 | $66.37 | $67.01 | $67.01 | 736,427 |
| 2023-05-04 | $67.05 | $67.34 | $65.86 | $66.52 | $66.52 | 418,505 |
| 2023-05-03 | $66.34 | $67.72 | $66.34 | $66.87 | $66.87 | 576,192 |
| 2023-05-02 | $65.20 | $66.77 | $64.56 | $66.50 | $66.50 | 727,566 |
| 2023-05-01 | $65.15 | $66.16 | $64.90 | $65.43 | $65.43 | 874,530 |
| 2023-04-28 | $65.14 | $65.90 | $63.82 | $65.25 | $65.25 | 648,906 |
| 2023-04-27 | $64.74 | $65.52 | $64.12 | $65.45 | $65.45 | 665,214 |
| 2023-04-26 | $63.97 | $64.94 | $63.97 | $64.38 | $64.38 | 465,486 |
| 2023-04-25 | $65.24 | $65.97 | $63.88 | $64.01 | $64.01 | 877,448 |
| 2023-04-24 | $63.99 | $65.58 | $63.92 | $65.45 | $65.45 | 906,509 |
| 2023-04-21 | $63.96 | $65.14 | $63.70 | $64.09 | $64.09 | 926,578 |
| 2023-04-20 | $62.74 | $64.98 | $62.50 | $63.76 | $63.76 | 1,262,763 |
| 2023-04-19 | $60.69 | $63.29 | $60.48 | $63.18 | $63.18 | 1,328,456 |
| 2023-04-18 | $60.75 | $62.20 | $60.75 | $61.33 | $61.33 | 1,538,741 |
| 2023-04-17 | $61.16 | $61.90 | $59.51 | $60.49 | $60.49 | 1,854,286 |
| 2023-04-14 | $58.79 | $59.68 | $57.11 | $57.54 | $57.54 | 711,280 |
| 2023-04-13 | $59.59 | $60.00 | $58.12 | $58.58 | $58.58 | 689,952 |
| 2023-04-12 | $59.45 | $59.92 | $58.91 | $59.43 | $59.43 | 1,502,218 |
| 2023-04-11 | $58.99 | $59.70 | $58.76 | $58.91 | $58.91 | 676,589 |
| 2023-04-10 | $58.05 | $59.53 | $57.73 | $59.10 | $59.10 | 853,190 |
| 2023-04-06 | $57.41 | $58.23 | $56.87 | $58.19 | $58.19 | 614,050 |
| 2023-04-05 | $57.30 | $58.18 | $56.58 | $57.77 | $57.77 | 1,041,080 |
| 2023-04-04 | $60.00 | $60.15 | $57.22 | $57.69 | $57.69 | 873,532 |
| 2023-04-03 | $57.84 | $59.99 | $57.57 | $59.74 | $59.74 | 954,680 |
| 2023-03-31 | $56.97 | $58.23 | $56.32 | $57.94 | $57.94 | 723,253 |
| 2023-03-30 | $57.10 | $57.35 | $56.39 | $56.54 | $56.54 | 654,134 |
| 2023-03-29 | $57.00 | $57.45 | $56.05 | $56.66 | $56.66 | 1,058,741 |
| 2023-03-28 | $58.00 | $58.42 | $56.93 | $57.02 | $57.02 | 880,444 |
| 2023-03-27 | $55.93 | $58.48 | $55.57 | $58.02 | $58.02 | 1,743,886 |
| 2023-03-24 | $57.97 | $59.30 | $57.51 | $58.10 | $58.10 | 1,065,798 |
| 2023-03-23 | $59.29 | $59.60 | $56.16 | $57.98 | $57.98 | 2,291,959 |
| 2023-03-22 | $61.83 | $63.63 | $57.04 | $58.47 | $58.47 | 5,828,550 |
| 2023-03-21 | $53.00 | $54.16 | $52.81 | $53.26 | $53.26 | 1,929,240 |
| 2023-03-20 | $52.21 | $53.18 | $51.69 | $52.24 | $52.24 | 1,466,428 |
| 2023-03-17 | $51.92 | $52.03 | $50.95 | $51.94 | $51.94 | 1,680,946 |
| 2023-03-16 | $52.01 | $52.91 | $51.65 | $52.23 | $52.23 | 896,627 |
| 2023-03-15 | $51.79 | $52.83 | $51.13 | $52.78 | $52.78 | 839,743 |
| 2023-03-14 | $53.88 | $54.08 | $52.28 | $52.50 | $52.50 | 649,044 |
| 2023-03-13 | $52.90 | $54.00 | $52.15 | $52.82 | $52.82 | 1,035,168 |
| 2023-03-10 | $55.21 | $55.21 | $53.03 | $53.68 | $53.68 | 995,205 |
| 2023-03-09 | $56.17 | $56.62 | $55.44 | $55.56 | $55.56 | 704,132 |
| 2023-03-08 | $55.61 | $56.85 | $54.65 | $56.30 | $56.30 | 614,954 |
| 2023-03-07 | $55.30 | $56.29 | $55.02 | $55.52 | $55.52 | 731,790 |
| 2023-03-06 | $56.96 | $57.22 | $54.97 | $55.27 | $55.27 | 915,253 |
| 2023-03-03 | $56.98 | $57.28 | $56.07 | $56.60 | $56.60 | 674,810 |
| 2023-03-02 | $55.65 | $57.34 | $55.14 | $56.80 | $56.80 | 753,401 |
| 2023-03-01 | $56.96 | $57.55 | $55.67 | $55.75 | $55.75 | 1,256,898 |
| 2023-02-28 | $58.79 | $59.83 | $57.50 | $57.54 | $57.54 | 926,420 |
| 2023-02-27 | $59.55 | $60.13 | $57.46 | $57.96 | $57.96 | 703,110 |
| 2023-02-24 | $57.32 | $59.71 | $57.28 | $59.19 | $59.19 | 606,986 |
| 2023-02-23 | $58.56 | $58.97 | $56.57 | $58.09 | $58.09 | 687,516 |
| 2023-02-22 | $57.97 | $59.63 | $57.70 | $58.69 | $58.69 | 743,682 |
| 2023-02-21 | $57.24 | $58.64 | $56.83 | $58.17 | $58.17 | 734,591 |
| 2023-02-17 | $59.22 | $59.86 | $57.29 | $58.00 | $58.00 | 788,384 |
| 2023-02-16 | $58.38 | $59.95 | $57.92 | $59.23 | $59.23 | 874,443 |
| 2023-02-15 | $56.23 | $59.42 | $56.23 | $59.34 | $59.34 | 940,062 |
| 2023-02-14 | $55.61 | $56.76 | $54.78 | $56.76 | $56.76 | 530,993 |
| 2023-02-13 | $55.94 | $56.84 | $55.66 | $56.54 | $56.54 | 669,333 |
| 2023-02-10 | $54.55 | $55.86 | $53.99 | $55.78 | $55.78 | 612,664 |
| 2023-02-09 | $56.69 | $57.15 | $54.73 | $55.01 | $55.01 | 574,799 |
| 2023-02-08 | $56.65 | $57.29 | $56.11 | $56.35 | $56.35 | 658,197 |
| 2023-02-07 | $55.58 | $57.10 | $55.18 | $56.75 | $56.75 | 535,092 |
| 2023-02-06 | $56.16 | $57.90 | $55.72 | $56.14 | $56.14 | 836,583 |
| 2023-02-03 | $57.31 | $58.65 | $55.79 | $56.15 | $56.15 | 692,703 |
| 2023-02-02 | $57.26 | $59.90 | $57.26 | $58.22 | $58.22 | 1,225,176 |
| 2023-02-01 | $54.69 | $56.76 | $53.91 | $56.45 | $56.45 | 634,539 |
| 2023-01-31 | $53.46 | $54.76 | $53.31 | $54.76 | $54.76 | 567,983 |
| 2023-01-30 | $53.25 | $54.61 | $52.88 | $53.46 | $53.46 | 619,263 |
| 2023-01-27 | $53.75 | $54.35 | $53.16 | $53.97 | $53.97 | 526,809 |
| 2023-01-26 | $54.79 | $55.07 | $53.15 | $53.73 | $53.73 | 716,357 |
| 2023-01-25 | $53.03 | $54.29 | $52.41 | $54.27 | $54.27 | 671,086 |
| 2023-01-24 | $53.62 | $53.90 | $52.88 | $53.47 | $53.47 | 525,587 |
| 2023-01-23 | $53.57 | $54.12 | $52.93 | $53.90 | $53.90 | 885,863 |
| 2023-01-20 | $51.51 | $53.32 | $51.15 | $53.26 | $53.26 | 708,055 |
| 2023-01-19 | $52.86 | $52.90 | $51.19 | $51.37 | $51.37 | 730,446 |
| 2023-01-18 | $53.40 | $54.59 | $52.77 | $53.00 | $53.00 | 1,138,765 |
| 2023-01-17 | $53.14 | $54.22 | $52.43 | $53.40 | $53.40 | 785,441 |
| 2023-01-13 | $51.76 | $54.99 | $51.51 | $53.90 | $53.90 | 1,433,705 |
| 2023-01-12 | $52.45 | $52.73 | $51.50 | $51.99 | $51.99 | 775,527 |
| 2023-01-11 | $51.57 | $52.27 | $50.69 | $51.94 | $51.94 | 779,313 |
| 2023-01-10 | $50.84 | $51.44 | $50.13 | $51.38 | $51.38 | 600,310 |
| 2023-01-09 | $52.34 | $52.74 | $50.35 | $50.38 | $50.38 | 1,182,241 |
| 2023-01-06 | $49.59 | $52.52 | $49.24 | $52.05 | $52.05 | 1,557,948 |
| 2023-01-05 | $48.26 | $49.25 | $47.79 | $48.97 | $48.97 | 788,339 |
| 2023-01-04 | $47.02 | $49.06 | $46.25 | $48.98 | $48.98 | 1,147,532 |
| 2023-01-03 | $47.31 | $47.84 | $46.34 | $46.77 | $46.77 | 1,005,804 |
| 2022-12-30 | $46.13 | $47.32 | $46.13 | $46.84 | $46.84 | 1,057,258 |
| 2022-12-29 | $46.50 | $47.64 | $46.32 | $46.93 | $46.93 | 934,135 |
| 2022-12-28 | $46.05 | $47.04 | $45.76 | $46.12 | $46.12 | 864,411 |
| 2022-12-27 | $46.29 | $46.97 | $45.78 | $46.20 | $46.20 | 677,060 |
| 2022-12-23 | $45.07 | $46.58 | $44.72 | $46.37 | $46.37 | 728,428 |
| 2022-12-22 | $45.93 | $45.96 | $44.79 | $45.53 | $45.53 | 1,159,064 |
| 2022-12-21 | $47.37 | $47.84 | $46.19 | $46.74 | $46.74 | 1,344,105 |
| 2022-12-20 | $46.57 | $46.93 | $45.81 | $46.62 | $46.62 | 1,271,889 |
| 2022-12-19 | $50.42 | $50.42 | $46.43 | $46.76 | $46.76 | 1,907,572 |
| 2022-12-16 | $50.37 | $50.81 | $49.62 | $50.17 | $50.17 | 1,479,732 |
| 2022-12-15 | $50.64 | $51.51 | $50.13 | $50.76 | $50.76 | 1,408,944 |
| 2022-12-14 | $52.37 | $52.92 | $50.28 | $51.25 | $51.25 | 1,060,484 |
| 2022-12-13 | $54.39 | $55.41 | $50.83 | $52.18 | $52.18 | 1,168,918 |
| 2022-12-12 | $51.37 | $53.65 | $51.10 | $52.73 | $52.73 | 1,276,299 |
| 2022-12-09 | $52.02 | $52.45 | $50.94 | $51.30 | $51.30 | 2,104,728 |
| 2022-12-08 | $47.00 | $52.16 | $46.78 | $52.11 | $52.11 | 4,002,649 |
| 2022-12-07 | $54.00 | $54.00 | $46.44 | $47.66 | $47.66 | 7,453,470 |
| 2022-12-06 | $57.09 | $57.91 | $55.16 | $57.75 | $57.75 | 2,240,862 |
| 2022-12-05 | $60.40 | $60.75 | $57.08 | $57.33 | $57.33 | 1,477,960 |
| 2022-12-02 | $59.87 | $60.50 | $59.43 | $60.47 | $60.47 | 1,025,840 |
| 2022-12-01 | $60.38 | $60.79 | $58.15 | $60.45 | $60.45 | 1,608,215 |
| 2022-11-30 | $60.31 | $61.20 | $58.70 | $60.90 | $60.90 | 1,119,404 |
| 2022-11-29 | $62.82 | $62.82 | $60.28 | $60.33 | $60.33 | 1,020,774 |
| 2022-11-28 | $60.18 | $62.77 | $59.92 | $62.22 | $62.22 | 1,398,023 |
| 2022-11-25 | $60.39 | $60.91 | $59.66 | $60.15 | $60.15 | 350,984 |
| 2022-11-23 | $59.04 | $61.53 | $59.04 | $60.75 | $60.75 | 1,043,872 |
| 2022-11-22 | $58.14 | $60.78 | $58.10 | $59.34 | $59.34 | 1,359,432 |
| 2022-11-21 | $55.68 | $57.71 | $54.96 | $57.54 | $57.54 | 1,000,924 |
| 2022-11-18 | $55.63 | $57.98 | $55.11 | $55.95 | $55.95 | 1,102,070 |
| 2022-11-17 | $51.52 | $54.43 | $51.14 | $54.42 | $54.42 | 1,295,763 |
| 2022-11-16 | $53.85 | $53.85 | $51.50 | $52.22 | $52.22 | 2,091,156 |
| 2022-11-15 | $57.49 | $58.19 | $56.13 | $57.06 | $57.06 | 720,012 |
| 2022-11-14 | $57.47 | $57.47 | $55.47 | $55.55 | $55.55 | 1,208,938 |
| 2022-11-11 | $55.50 | $58.00 | $54.75 | $57.70 | $57.70 | 973,675 |
| 2022-11-10 | $53.08 | $55.20 | $52.61 | $54.97 | $54.97 | 1,042,615 |
| 2022-11-09 | $53.98 | $54.08 | $50.76 | $50.96 | $50.96 | 1,260,692 |
| 2022-11-08 | $53.93 | $56.26 | $52.75 | $54.31 | $54.31 | 1,157,547 |
| 2022-11-07 | $52.58 | $53.73 | $51.88 | $53.36 | $53.36 | 1,181,202 |
| 2022-11-04 | $53.20 | $53.62 | $51.32 | $52.24 | $52.24 | 1,429,582 |
| 2022-11-03 | $52.94 | $54.27 | $52.55 | $52.59 | $52.59 | 1,016,854 |
| 2022-11-02 | $56.06 | $56.18 | $53.82 | $53.82 | $53.82 | 842,267 |
| 2022-11-01 | $56.58 | $57.28 | $55.76 | $56.09 | $56.09 | 664,231 |
| 2022-10-31 | $58.09 | $58.15 | $55.22 | $56.00 | $56.00 | 1,119,536 |
| 2022-10-28 | $57.04 | $58.30 | $56.23 | $58.18 | $58.18 | 724,314 |
| 2022-10-27 | $57.08 | $57.93 | $56.13 | $56.79 | $56.79 | 684,371 |
| 2022-10-26 | $58.12 | $58.55 | $56.72 | $56.88 | $56.88 | 1,014,781 |
| 2022-10-25 | $55.07 | $58.53 | $55.07 | $57.89 | $57.89 | 1,057,552 |
| 2022-10-24 | $55.37 | $55.64 | $54.03 | $54.63 | $54.63 | 1,426,057 |
| 2022-10-21 | $52.75 | $54.94 | $52.58 | $54.88 | $54.88 | 950,839 |
| 2022-10-20 | $54.29 | $54.39 | $52.32 | $52.48 | $52.48 | 1,184,651 |
| 2022-10-19 | $55.58 | $55.67 | $53.00 | $54.06 | $54.06 | 1,338,145 |
| 2022-10-18 | $55.24 | $56.02 | $53.96 | $55.88 | $55.88 | 1,307,927 |
| 2022-10-17 | $53.37 | $54.48 | $52.94 | $54.01 | $54.01 | 1,406,954 |
| 2022-10-14 | $54.41 | $55.02 | $53.08 | $53.21 | $53.21 | 965,433 |
| 2022-10-13 | $53.18 | $55.52 | $51.73 | $54.03 | $54.03 | 1,549,326 |
| 2022-10-12 | $55.05 | $56.75 | $54.46 | $54.49 | $54.49 | 1,732,405 |
| 2022-10-11 | $53.71 | $56.39 | $53.51 | $54.78 | $54.78 | 1,346,744 |
| 2022-10-10 | $52.89 | $53.87 | $52.12 | $53.53 | $53.53 | 916,786 |
| 2022-10-07 | $52.87 | $53.46 | $52.19 | $52.99 | $52.99 | 874,373 |
| 2022-10-06 | $55.88 | $56.27 | $52.88 | $53.34 | $53.34 | 1,450,597 |
| 2022-10-05 | $54.23 | $55.98 | $53.41 | $55.91 | $55.91 | 1,025,035 |
| 2022-10-04 | $53.72 | $55.39 | $53.64 | $55.05 | $55.05 | 1,415,864 |
| 2022-10-03 | $52.19 | $53.59 | $51.08 | $52.86 | $52.86 | 1,183,870 |
| 2022-09-30 | $51.19 | $52.64 | $48.95 | $51.60 | $51.60 | 1,739,953 |
| 2022-09-29 | $55.57 | $55.98 | $51.41 | $51.47 | $51.47 | 2,279,511 |
| 2022-09-28 | $56.88 | $57.88 | $56.24 | $56.71 | $56.71 | 1,136,621 |
| 2022-09-27 | $58.55 | $59.80 | $55.67 | $56.55 | $56.55 | 1,291,192 |
| 2022-09-26 | $57.40 | $59.63 | $57.40 | $58.02 | $58.02 | 891,933 |
| 2022-09-23 | $58.50 | $59.88 | $57.33 | $58.08 | $58.08 | 1,675,035 |
| 2022-09-22 | $58.13 | $59.26 | $57.85 | $58.92 | $58.92 | 1,109,985 |
| 2022-09-21 | $58.04 | $60.14 | $57.83 | $58.47 | $58.47 | 1,238,832 |
| 2022-09-20 | $57.51 | $58.20 | $56.93 | $57.54 | $57.54 | 977,378 |
| 2022-09-19 | $57.28 | $58.26 | $56.71 | $57.60 | $57.60 | 937,525 |
| 2022-09-16 | $56.92 | $58.33 | $56.67 | $57.71 | $57.71 | 1,429,524 |
| 2022-09-15 | $56.34 | $59.01 | $56.28 | $57.17 | $57.17 | 1,618,569 |
| 2022-09-14 | $54.56 | $55.38 | $53.16 | $55.02 | $55.02 | 1,157,794 |
| 2022-09-13 | $57.13 | $57.31 | $54.01 | $54.12 | $54.12 | 1,188,101 |
| 2022-09-12 | $58.25 | $59.98 | $58.25 | $58.46 | $58.46 | 860,426 |
| 2022-09-09 | $58.94 | $59.78 | $57.97 | $58.30 | $58.30 | 984,029 |
| 2022-09-08 | $57.30 | $58.59 | $56.17 | $58.51 | $58.51 | 806,917 |
| 2022-09-07 | $55.43 | $58.31 | $55.17 | $57.89 | $57.89 | 933,052 |
| 2022-09-06 | $55.22 | $55.63 | $53.68 | $55.30 | $55.30 | 998,214 |
| 2022-09-02 | $54.91 | $55.91 | $53.60 | $54.95 | $54.95 | 1,813,195 |
| 2022-09-01 | $52.94 | $55.20 | $52.17 | $54.82 | $54.82 | 2,926,037 |
| 2022-08-31 | $56.72 | $56.87 | $53.83 | $55.31 | $55.31 | 2,432,136 |
| 2022-08-30 | $59.00 | $59.08 | $56.19 | $56.41 | $56.41 | 2,435,079 |
| 2022-08-29 | $60.45 | $60.82 | $58.36 | $58.64 | $58.64 | 1,914,864 |
| 2022-08-26 | $66.24 | $66.56 | $61.11 | $61.13 | $61.13 | 1,211,591 |
| 2022-08-25 | $64.34 | $66.18 | $63.73 | $65.77 | $65.77 | 966,841 |
| 2022-08-24 | $64.46 | $65.79 | $63.27 | $64.75 | $64.75 | 730,193 |
| 2022-08-23 | $64.72 | $65.76 | $63.64 | $64.31 | $64.31 | 780,072 |
| 2022-08-22 | $64.51 | $65.07 | $63.52 | $64.68 | $64.68 | 626,697 |
| 2022-08-19 | $65.05 | $65.77 | $63.92 | $65.00 | $65.00 | 675,783 |
| 2022-08-18 | $64.93 | $66.86 | $63.82 | $65.77 | $65.77 | 856,560 |
| 2022-08-17 | $65.14 | $65.73 | $64.02 | $64.45 | $64.45 | 863,087 |
| 2022-08-16 | $66.10 | $67.99 | $65.03 | $66.49 | $66.49 | 950,036 |
| 2022-08-15 | $65.53 | $66.20 | $64.89 | $65.42 | $65.42 | 685,436 |
| 2022-08-12 | $65.20 | $65.97 | $64.32 | $65.67 | $65.67 | 695,103 |
| 2022-08-11 | $64.92 | $66.58 | $64.13 | $65.08 | $65.08 | 1,271,563 |
| 2022-08-10 | $64.21 | $64.77 | $63.18 | $63.73 | $63.73 | 812,676 |
| 2022-08-09 | $63.68 | $64.26 | $61.49 | $62.62 | $62.62 | 783,989 |
| 2022-08-08 | $63.25 | $65.95 | $63.25 | $63.79 | $63.79 | 837,401 |
| 2022-08-05 | $61.59 | $63.06 | $60.79 | $62.79 | $62.79 | 596,414 |
| 2022-08-04 | $64.51 | $64.99 | $62.17 | $62.42 | $62.42 | 833,122 |
| 2022-08-03 | $61.07 | $65.03 | $60.63 | $64.18 | $64.18 | 1,453,681 |
| 2022-08-02 | $61.00 | $61.53 | $59.67 | $60.19 | $60.19 | 915,616 |
| 2022-08-01 | $58.98 | $62.48 | $58.98 | $61.28 | $61.28 | 1,350,303 |
| 2022-07-29 | $59.05 | $59.52 | $58.48 | $58.95 | $58.95 | 892,218 |
| 2022-07-28 | $61.65 | $61.84 | $57.76 | $59.31 | $59.31 | 1,450,811 |
| 2022-07-27 | $61.18 | $61.88 | $60.25 | $61.58 | $61.58 | 1,363,901 |
| 2022-07-26 | $61.04 | $61.75 | $59.70 | $60.50 | $60.50 | 1,710,273 |
| 2022-07-25 | $65.54 | $65.54 | $61.11 | $63.59 | $63.59 | 1,955,988 |
| 2022-07-22 | $66.59 | $67.85 | $65.11 | $65.58 | $65.58 | 936,647 |
| 2022-07-21 | $66.50 | $67.20 | $64.41 | $66.50 | $66.50 | 2,059,391 |
| 2022-07-20 | $66.89 | $67.89 | $66.00 | $67.28 | $67.28 | 930,398 |
| 2022-07-19 | $68.08 | $68.62 | $66.74 | $66.89 | $66.89 | 1,126,898 |
| 2022-07-18 | $68.78 | $69.43 | $68.03 | $68.08 | $68.08 | 1,028,919 |
| 2022-07-15 | $68.31 | $69.80 | $67.81 | $68.59 | $68.59 | 1,495,281 |
| 2022-07-14 | $68.18 | $68.43 | $66.17 | $66.54 | $66.54 | 1,423,965 |
| 2022-07-13 | $67.92 | $69.18 | $67.37 | $68.21 | $68.21 | 1,565,076 |
| 2022-07-12 | $70.34 | $72.27 | $68.74 | $69.20 | $69.20 | 921,988 |
| 2022-07-11 | $71.53 | $71.72 | $70.42 | $71.16 | $71.16 | 1,242,556 |
| 2022-07-08 | $69.97 | $71.85 | $69.72 | $71.17 | $71.17 | 1,649,287 |
| 2022-07-07 | $66.88 | $70.85 | $66.23 | $70.82 | $70.82 | 2,186,404 |
| 2022-07-06 | $65.69 | $66.94 | $64.26 | $66.27 | $66.27 | 1,278,274 |
| 2022-07-05 | $61.00 | $66.28 | $60.76 | $66.26 | $66.26 | 1,767,505 |
| 2022-07-01 | $58.36 | $61.38 | $58.09 | $61.33 | $61.33 | 1,066,305 |
| 2022-06-30 | $58.75 | $59.97 | $58.22 | $58.75 | $58.75 | 1,136,918 |
| 2022-06-29 | $59.33 | $60.40 | $58.43 | $60.32 | $60.32 | 1,124,257 |
| 2022-06-28 | $62.69 | $63.69 | $58.67 | $58.84 | $58.84 | 1,574,356 |
| 2022-06-27 | $64.43 | $64.43 | $61.47 | $62.86 | $62.86 | 1,419,116 |
| 2022-06-24 | $60.92 | $63.52 | $60.68 | $63.43 | $63.43 | 1,849,653 |
| 2022-06-23 | $58.05 | $60.83 | $57.94 | $60.70 | $60.70 | 1,474,031 |
| 2022-06-22 | $59.21 | $60.42 | $57.45 | $57.86 | $57.86 | 1,286,826 |
| 2022-06-21 | $59.00 | $60.63 | $58.42 | $59.97 | $59.97 | 1,869,041 |
| 2022-06-17 | $57.90 | $58.49 | $55.87 | $57.97 | $57.97 | 2,126,131 |
| 2022-06-16 | $54.93 | $57.17 | $54.42 | $57.13 | $57.13 | 1,664,604 |
| 2022-06-15 | $54.64 | $57.39 | $54.29 | $56.71 | $56.71 | 1,776,701 |
| 2022-06-14 | $53.05 | $54.85 | $53.05 | $54.09 | $54.09 | 1,545,230 |
| 2022-06-13 | $52.21 | $53.63 | $51.54 | $53.21 | $53.21 | 1,770,458 |
| 2022-06-10 | $54.07 | $54.63 | $52.14 | $53.66 | $53.66 | 2,815,780 |
| 2022-06-09 | $55.23 | $56.96 | $53.58 | $55.69 | $55.69 | 3,281,698 |
| 2022-06-08 | $50.99 | $55.69 | $49.75 | $53.38 | $53.38 | 4,842,336 |
| 2022-06-07 | $47.29 | $51.65 | $46.94 | $50.99 | $50.99 | 2,823,040 |
| 2022-06-06 | $48.41 | $48.52 | $46.81 | $48.48 | $48.48 | 1,445,204 |
| 2022-06-03 | $46.82 | $48.00 | $46.15 | $47.39 | $47.39 | 1,185,707 |
| 2022-06-02 | $45.32 | $47.06 | $44.90 | $47.02 | $47.02 | 1,259,263 |
| 2022-06-01 | $47.06 | $47.73 | $45.58 | $45.75 | $45.75 | 1,021,031 |
| 2022-05-31 | $47.51 | $48.00 | $45.92 | $46.97 | $46.97 | 1,132,181 |
| 2022-05-27 | $46.07 | $48.53 | $45.38 | $48.19 | $48.19 | 1,629,214 |
| 2022-05-26 | $46.89 | $48.12 | $45.33 | $46.29 | $46.29 | 1,573,339 |
| 2022-05-25 | $41.96 | $46.22 | $41.96 | $45.67 | $45.67 | 1,811,949 |
| 2022-05-24 | $42.57 | $43.70 | $41.12 | $42.01 | $42.01 | 1,847,083 |
| 2022-05-23 | $42.43 | $43.52 | $42.09 | $43.19 | $43.19 | 1,502,470 |
| 2022-05-20 | $45.51 | $47.51 | $41.54 | $42.35 | $42.35 | 4,328,495 |
| 2022-05-19 | $42.29 | $43.99 | $40.40 | $43.19 | $43.19 | 2,356,256 |
| 2022-05-18 | $43.64 | $44.85 | $42.14 | $43.46 | $43.46 | 2,160,803 |
| 2022-05-17 | $46.52 | $47.11 | $44.12 | $45.81 | $45.81 | 1,204,256 |
| 2022-05-16 | $45.20 | $46.75 | $44.51 | $45.98 | $45.98 | 934,864 |
| 2022-05-13 | $44.77 | $46.59 | $44.60 | $45.62 | $45.62 | 1,781,260 |
| 2022-05-12 | $42.48 | $44.94 | $41.79 | $44.00 | $44.00 | 1,635,486 |
| 2022-05-11 | $44.22 | $45.25 | $42.65 | $42.99 | $42.99 | 1,576,695 |
| 2022-05-10 | $48.86 | $49.08 | $43.75 | $44.31 | $44.31 | 1,979,484 |
| 2022-05-09 | $47.09 | $49.33 | $46.55 | $48.90 | $48.90 | 1,081,108 |
| 2022-05-06 | $48.32 | $48.84 | $45.85 | $48.14 | $48.14 | 1,432,294 |
| 2022-05-05 | $51.66 | $51.66 | $47.97 | $48.78 | $48.78 | 1,162,317 |
| 2022-05-04 | $48.88 | $52.57 | $48.54 | $52.16 | $52.16 | 1,416,030 |
| 2022-05-03 | $50.54 | $50.73 | $48.56 | $48.67 | $48.67 | 823,473 |
| 2022-05-02 | $48.35 | $50.52 | $47.74 | $50.42 | $50.42 | 945,536 |
| 2022-04-29 | $48.98 | $50.00 | $47.88 | $48.05 | $48.05 | 631,356 |
| 2022-04-28 | $49.31 | $49.83 | $47.63 | $49.63 | $49.63 | 1,061,910 |
| 2022-04-27 | $49.47 | $49.66 | $47.59 | $48.50 | $48.50 | 919,337 |
| 2022-04-26 | $48.59 | $49.76 | $47.85 | $49.01 | $49.01 | 897,494 |
| 2022-04-25 | $48.14 | $49.15 | $46.70 | $49.13 | $49.13 | 1,636,512 |
| 2022-04-22 | $50.69 | $50.89 | $48.19 | $48.38 | $48.38 | 1,113,488 |
| 2022-04-21 | $54.08 | $54.12 | $50.54 | $50.84 | $50.84 | 1,089,454 |
| 2022-04-20 | $54.42 | $54.78 | $52.23 | $53.39 | $53.39 | 1,038,935 |
| 2022-04-19 | $53.03 | $54.37 | $52.89 | $54.20 | $54.20 | 1,298,172 |
| 2022-04-18 | $53.85 | $55.01 | $52.92 | $53.03 | $53.03 | 1,531,443 |
| 2022-04-14 | $53.64 | $55.22 | $53.24 | $54.60 | $54.60 | 1,538,201 |
| 2022-04-13 | $51.21 | $54.67 | $50.56 | $54.00 | $54.00 | 1,816,650 |
| 2022-04-12 | $51.96 | $54.43 | $51.10 | $51.21 | $51.21 | 2,439,231 |
| 2022-04-11 | $51.00 | $53.44 | $50.74 | $51.43 | $51.43 | 1,961,065 |
| 2022-04-08 | $50.16 | $51.88 | $49.13 | $51.19 | $51.19 | 1,522,757 |
| 2022-04-07 | $48.00 | $50.27 | $47.36 | $50.07 | $50.07 | 2,007,468 |
| 2022-04-06 | $46.69 | $49.00 | $46.32 | $48.32 | $48.32 | 1,733,503 |
| 2022-04-05 | $49.20 | $49.88 | $46.99 | $47.07 | $47.07 | 1,696,445 |
| 2022-04-04 | $45.95 | $49.84 | $45.55 | $49.56 | $49.56 | 3,151,297 |
| 2022-04-01 | $43.90 | $43.95 | $42.55 | $42.85 | $42.85 | 948,264 |
| 2022-03-31 | $44.08 | $44.31 | $42.56 | $42.96 | $42.96 | 1,368,842 |
| 2022-03-30 | $44.27 | $44.89 | $43.63 | $43.90 | $43.90 | 1,073,649 |
| 2022-03-29 | $42.83 | $44.93 | $42.78 | $44.72 | $44.72 | 1,565,688 |
| 2022-03-28 | $43.27 | $43.97 | $40.11 | $42.17 | $42.17 | 1,787,306 |
| 2022-03-25 | $42.74 | $44.45 | $42.51 | $43.21 | $43.21 | 2,519,873 |
| 2022-03-24 | $40.67 | $44.29 | $39.60 | $43.06 | $43.06 | 4,695,623 |
| 2022-03-23 | $42.56 | $44.06 | $40.61 | $40.67 | $40.67 | 3,006,505 |
| 2022-03-22 | $42.44 | $44.25 | $41.97 | $42.94 | $42.94 | 1,637,794 |
| 2022-03-21 | $42.91 | $43.23 | $41.28 | $41.50 | $41.50 | 1,021,486 |
| 2022-03-18 | $40.87 | $43.19 | $40.76 | $42.91 | $42.91 | 1,334,747 |
| 2022-03-17 | $41.52 | $42.02 | $39.64 | $41.33 | $41.33 | 1,334,307 |
| 2022-03-16 | $41.00 | $43.15 | $40.75 | $41.89 | $41.89 | 1,364,932 |
| 2022-03-15 | $38.23 | $40.71 | $38.11 | $40.59 | $40.59 | 1,319,245 |
| 2022-03-14 | $39.09 | $39.43 | $37.67 | $38.09 | $38.09 | 1,208,661 |
| 2022-03-11 | $42.52 | $42.99 | $38.75 | $39.22 | $39.22 | 1,512,204 |
| 2022-03-10 | $43.28 | $43.53 | $40.83 | $42.00 | $42.00 | 1,557,373 |
| 2022-03-09 | $45.27 | $45.76 | $43.77 | $44.42 | $44.42 | 1,043,669 |
| 2022-03-08 | $42.66 | $46.30 | $41.92 | $44.53 | $44.53 | 1,486,884 |
| 2022-03-07 | $44.75 | $44.75 | $42.45 | $42.51 | $42.51 | 1,522,502 |
| 2022-03-04 | $43.36 | $44.72 | $42.81 | $44.38 | $44.38 | 1,445,096 |
| 2022-03-03 | $44.39 | $45.27 | $43.01 | $43.44 | $43.44 | 1,622,490 |
| 2022-03-02 | $43.48 | $46.07 | $42.51 | $44.30 | $44.30 | 1,897,496 |
| 2022-03-01 | $43.24 | $44.71 | $42.50 | $43.43 | $43.43 | 1,961,502 |
| 2022-02-28 | $42.49 | $43.91 | $42.31 | $43.18 | $43.18 | 1,033,382 |
| 2022-02-25 | $41.65 | $43.50 | $41.12 | $43.36 | $43.36 | 977,071 |
| 2022-02-24 | $39.52 | $42.06 | $39.23 | $41.70 | $41.70 | 1,498,084 |
| 2022-02-23 | $41.04 | $42.19 | $40.18 | $40.94 | $40.94 | 1,069,283 |
| 2022-02-22 | $41.99 | $43.17 | $40.91 | $41.00 | $41.00 | 1,261,364 |
| 2022-02-18 | $41.53 | $43.01 | $41.02 | $41.96 | $41.96 | 877,409 |
| 2022-02-17 | $42.79 | $43.08 | $40.97 | $41.23 | $41.23 | 1,230,424 |
| 2022-02-16 | $45.00 | $45.00 | $42.28 | $43.04 | $43.04 | 1,178,908 |
| 2022-02-15 | $46.06 | $46.78 | $44.63 | $45.11 | $45.11 | 981,551 |
| 2022-02-14 | $44.85 | $46.38 | $44.85 | $45.24 | $45.24 | 1,109,444 |
| 2022-02-11 | $46.46 | $46.56 | $44.80 | $44.94 | $44.94 | 664,503 |
| 2022-02-10 | $46.50 | $48.29 | $45.52 | $45.88 | $45.88 | 728,015 |
| 2022-02-09 | $46.31 | $47.54 | $45.60 | $47.28 | $47.28 | 852,510 |
| 2022-02-08 | $45.80 | $47.22 | $45.21 | $46.25 | $46.25 | 1,108,863 |
| 2022-02-07 | $46.86 | $47.31 | $45.60 | $45.92 | $45.92 | 1,591,801 |
| 2022-02-04 | $46.61 | $47.14 | $44.71 | $46.89 | $46.89 | 1,047,755 |
| 2022-02-03 | $46.79 | $47.89 | $46.24 | $46.61 | $46.61 | 970,033 |
| 2022-02-02 | $48.39 | $48.40 | $46.76 | $47.23 | $47.23 | 903,361 |
| 2022-02-01 | $47.60 | $48.73 | $47.18 | $48.39 | $48.39 | 794,131 |
| 2022-01-31 | $44.89 | $48.00 | $44.89 | $47.94 | $47.94 | 1,200,802 |
| 2022-01-28 | $43.08 | $44.96 | $42.40 | $44.93 | $44.93 | 932,010 |
| 2022-01-27 | $45.25 | $46.13 | $43.59 | $44.06 | $44.06 | 1,107,673 |
| 2022-01-26 | $47.39 | $47.39 | $43.78 | $44.33 | $44.33 | 1,140,308 |
| 2022-01-25 | $47.65 | $47.98 | $45.85 | $46.26 | $46.26 | 1,127,459 |
| 2022-01-24 | $43.70 | $48.38 | $43.50 | $48.16 | $48.16 | 1,822,290 |
| 2022-01-21 | $44.10 | $45.34 | $43.60 | $44.35 | $44.35 | 1,377,508 |
| 2022-01-20 | $45.65 | $46.99 | $44.09 | $44.17 | $44.17 | 892,611 |
| 2022-01-19 | $43.99 | $47.20 | $43.99 | $45.61 | $45.61 | 1,399,238 |
| 2022-01-18 | $44.60 | $44.93 | $43.63 | $44.02 | $44.02 | 1,115,866 |
| 2022-01-14 | $47.28 | $47.28 | $44.80 | $45.20 | $45.20 | 1,263,292 |
| 2022-01-13 | $47.52 | $48.10 | $46.89 | $47.22 | $47.22 | 913,741 |
| 2022-01-12 | $48.52 | $49.49 | $47.27 | $47.85 | $47.85 | 1,195,183 |
| 2022-01-11 | $48.24 | $48.39 | $47.19 | $48.04 | $48.04 | 1,287,067 |
| 2022-01-10 | $49.36 | $49.51 | $46.44 | $48.37 | $48.37 | 1,727,255 |
| 2022-01-07 | $49.37 | $50.59 | $48.30 | $49.71 | $49.71 | 1,108,262 |
| 2022-01-06 | $49.62 | $51.02 | $48.11 | $49.23 | $49.23 | 1,344,100 |
| 2022-01-05 | $50.90 | $52.53 | $49.29 | $49.54 | $49.54 | 1,402,402 |
| 2022-01-04 | $52.68 | $53.41 | $50.89 | $51.15 | $51.15 | 996,932 |
| 2022-01-03 | $51.71 | $53.88 | $51.61 | $52.41 | $52.41 | 873,304 |
| 2021-12-31 | $51.53 | $52.33 | $51.04 | $51.19 | $51.19 | 595,069 |
| 2021-12-30 | $51.13 | $52.97 | $50.76 | $51.86 | $51.86 | 601,717 |
| 2021-12-29 | $50.55 | $51.94 | $50.19 | $51.13 | $51.13 | 755,760 |
| 2021-12-28 | $49.66 | $51.13 | $49.26 | $50.65 | $50.65 | 927,636 |
| 2021-12-27 | $48.34 | $49.75 | $47.88 | $49.68 | $49.68 | 835,381 |
| 2021-12-23 | $46.30 | $48.36 | $45.55 | $48.05 | $48.05 | 1,568,891 |
| 2021-12-22 | $46.68 | $47.32 | $46.20 | $46.30 | $46.30 | 766,657 |
| 2021-12-21 | $46.50 | $48.06 | $46.20 | $46.68 | $46.68 | 1,241,363 |
| 2021-12-20 | $48.30 | $48.38 | $46.03 | $46.21 | $46.21 | 1,560,341 |
| 2021-12-17 | $47.71 | $49.42 | $46.58 | $48.89 | $48.89 | 2,350,724 |
| 2021-12-16 | $49.87 | $49.95 | $47.21 | $47.65 | $47.65 | 1,889,663 |
| 2021-12-15 | $49.85 | $50.29 | $48.20 | $49.18 | $49.18 | 2,669,907 |
| 2021-12-14 | $47.76 | $51.50 | $47.26 | $50.61 | $50.61 | 1,583,380 |
| 2021-12-13 | $49.64 | $51.11 | $49.17 | $50.47 | $50.47 | 1,450,721 |
| 2021-12-10 | $49.99 | $50.64 | $49.00 | $49.96 | $49.96 | 1,032,159 |
| 2021-12-09 | $51.10 | $51.16 | $49.69 | $49.73 | $49.73 | 986,110 |
| 2021-12-08 | $51.20 | $52.25 | $50.44 | $51.22 | $51.22 | 1,309,085 |
| 2021-12-07 | $54.18 | $54.77 | $51.44 | $51.53 | $51.53 | 1,942,216 |
| 2021-12-06 | $50.22 | $56.43 | $50.13 | $53.68 | $53.68 | 4,062,747 |
| 2021-12-03 | $50.76 | $52.95 | $49.03 | $49.99 | $49.99 | 8,066,331 |
| 2021-12-02 | $61.96 | $63.65 | $60.68 | $62.86 | $62.86 | 2,413,261 |
| 2021-12-01 | $62.96 | $65.81 | $61.14 | $61.22 | $61.22 | 1,793,778 |
| 2021-11-30 | $62.77 | $63.59 | $60.77 | $61.89 | $61.89 | 1,176,546 |
| 2021-11-29 | $65.35 | $66.25 | $63.26 | $63.32 | $63.32 | 757,978 |
| 2021-11-26 | $64.47 | $66.93 | $64.33 | $64.62 | $64.62 | 559,854 |
| 2021-11-24 | $65.84 | $66.07 | $64.01 | $65.92 | $65.92 | 707,047 |
| 2021-11-23 | $68.74 | $69.06 | $65.32 | $66.39 | $66.39 | 813,185 |
| 2021-11-22 | $66.58 | $70.26 | $66.25 | $69.19 | $69.19 | 1,036,166 |
| 2021-11-19 | $67.15 | $67.44 | $65.17 | $66.04 | $66.04 | 713,184 |
| 2021-11-18 | $67.76 | $68.57 | $66.78 | $67.36 | $67.36 | 555,424 |
| 2021-11-17 | $68.40 | $68.95 | $66.83 | $67.28 | $67.28 | 917,685 |
| 2021-11-16 | $67.55 | $68.79 | $67.28 | $68.67 | $68.67 | 723,918 |
| 2021-11-15 | $65.85 | $69.71 | $65.77 | $67.70 | $67.70 | 1,377,798 |
| 2021-11-12 | $66.87 | $67.16 | $65.03 | $65.16 | $65.16 | 1,083,619 |
| 2021-11-11 | $67.97 | $67.97 | $66.15 | $66.25 | $66.25 | 1,093,611 |
| 2021-11-10 | $70.14 | $70.90 | $67.58 | $67.75 | $67.75 | 1,187,456 |
| 2021-11-09 | $71.90 | $73.12 | $70.16 | $70.23 | $70.23 | 564,183 |
| 2021-11-08 | $72.71 | $72.94 | $71.66 | $72.21 | $72.21 | 631,705 |
| 2021-11-05 | $71.16 | $73.26 | $70.90 | $72.91 | $72.91 | 908,777 |
| 2021-11-04 | $73.49 | $74.09 | $70.18 | $70.26 | $70.26 | 907,930 |
| 2021-11-03 | $71.57 | $75.27 | $70.94 | $73.43 | $73.43 | 1,468,623 |
| 2021-11-02 | $71.16 | $71.22 | $69.50 | $71.11 | $71.11 | 680,024 |
| 2021-11-01 | $68.34 | $71.79 | $68.34 | $71.27 | $71.27 | 1,006,008 |
| 2021-10-29 | $68.01 | $68.72 | $66.81 | $67.66 | $67.66 | 560,495 |
| 2021-10-28 | $66.83 | $69.22 | $66.56 | $68.43 | $68.43 | 746,622 |
| 2021-10-27 | $68.00 | $68.19 | $66.54 | $66.57 | $66.57 | 554,329 |
| 2021-10-26 | $67.63 | $68.47 | $66.90 | $67.81 | $67.81 | 572,603 |
| 2021-10-25 | $67.28 | $68.10 | $66.95 | $67.51 | $67.51 | 604,725 |
| 2021-10-22 | $66.71 | $67.25 | $65.96 | $66.99 | $66.99 | 546,699 |
| 2021-10-21 | $66.35 | $67.32 | $66.27 | $66.99 | $66.99 | 645,598 |
| 2021-10-20 | $66.24 | $66.83 | $65.90 | $66.70 | $66.70 | 851,371 |
| 2021-10-19 | $66.60 | $66.66 | $65.36 | $66.35 | $66.35 | 1,075,192 |
| 2021-10-18 | $66.11 | $66.93 | $65.00 | $66.48 | $66.48 | 1,020,883 |
| 2021-10-15 | $66.22 | $66.89 | $65.64 | $66.11 | $66.11 | 952,770 |
| 2021-10-14 | $64.00 | $67.36 | $63.80 | $66.22 | $66.22 | 2,053,418 |
| 2021-10-13 | $61.08 | $63.98 | $61.08 | $63.71 | $63.71 | 844,614 |
| 2021-10-12 | $61.11 | $62.02 | $60.46 | $61.04 | $61.04 | 776,611 |
| 2021-10-11 | $60.88 | $61.55 | $60.40 | $61.12 | $61.12 | 770,013 |
| 2021-10-08 | $62.29 | $62.69 | $60.99 | $61.03 | $61.03 | 644,116 |
| 2021-10-07 | $59.94 | $62.61 | $59.71 | $62.45 | $62.45 | 1,578,245 |
| 2021-10-06 | $58.20 | $59.43 | $57.86 | $59.30 | $59.30 | 1,340,106 |
| 2021-10-05 | $59.63 | $60.23 | $58.66 | $59.06 | $59.06 | 843,808 |
| 2021-10-04 | $59.73 | $60.54 | $58.89 | $59.53 | $59.53 | 892,560 |
| 2021-10-01 | $60.48 | $60.56 | $58.80 | $59.93 | $59.93 | 945,393 |
| 2021-09-30 | $64.45 | $64.45 | $60.23 | $60.28 | $60.28 | 2,212,760 |
| 2021-09-29 | $65.40 | $66.37 | $64.43 | $64.58 | $64.58 | 1,259,269 |
| 2021-09-28 | $64.74 | $66.22 | $63.36 | $65.73 | $65.73 | 2,004,482 |
| 2021-09-27 | $63.01 | $64.48 | $61.76 | $64.22 | $64.22 | 712,461 |
| 2021-09-24 | $64.39 | $64.80 | $63.11 | $63.16 | $63.16 | 726,325 |
| 2021-09-23 | $64.73 | $66.16 | $64.20 | $64.53 | $64.53 | 675,680 |
| 2021-09-22 | $65.07 | $65.65 | $64.00 | $64.45 | $64.45 | 965,384 |
| 2021-09-21 | $66.00 | $66.00 | $64.18 | $64.24 | $64.24 | 986,634 |
| 2021-09-20 | $66.80 | $68.23 | $65.20 | $66.07 | $66.07 | 1,167,558 |
| 2021-09-17 | $69.10 | $69.34 | $67.64 | $67.98 | $67.98 | 1,624,443 |
| 2021-09-16 | $69.10 | $70.48 | $68.69 | $68.84 | $68.84 | 1,062,400 |
| 2021-09-15 | $69.37 | $70.31 | $68.42 | $69.25 | $69.25 | 1,159,478 |
| 2021-09-14 | $70.06 | $70.22 | $68.59 | $69.50 | $69.50 | 809,667 |
| 2021-09-13 | $70.59 | $71.87 | $69.27 | $69.85 | $69.85 | 828,269 |
| 2021-09-10 | $73.43 | $74.28 | $70.44 | $70.84 | $70.84 | 2,379,382 |
| 2021-09-09 | $72.19 | $74.28 | $72.02 | $73.21 | $73.21 | 1,122,604 |
| 2021-09-08 | $75.17 | $75.18 | $72.15 | $72.50 | $72.50 | 2,010,249 |
| 2021-09-07 | $72.06 | $74.27 | $71.98 | $72.72 | $72.72 | 1,140,980 |
| 2021-09-03 | $72.59 | $72.91 | $71.19 | $71.75 | $71.75 | 1,359,349 |
| 2021-09-02 | $72.96 | $73.51 | $71.90 | $72.85 | $72.85 | 935,696 |
| 2021-09-01 | $72.75 | $73.60 | $71.99 | $72.59 | $72.59 | 1,138,922 |
| 2021-08-31 | $76.07 | $76.48 | $72.25 | $72.38 | $72.38 | 1,712,297 |
| 2021-08-30 | $72.64 | $77.16 | $72.27 | $76.61 | $76.61 | 2,185,044 |
| 2021-08-27 | $65.61 | $73.94 | $65.32 | $72.54 | $72.54 | 6,530,182 |
| 2021-08-26 | $82.09 | $82.79 | $77.52 | $77.74 | $77.74 | 2,907,830 |
| 2021-08-25 | $83.13 | $84.78 | $82.82 | $83.22 | $83.22 | 1,182,015 |
| 2021-08-24 | $83.96 | $84.19 | $82.32 | $83.10 | $83.10 | 965,527 |
| 2021-08-23 | $82.73 | $84.24 | $81.88 | $83.82 | $83.82 | 1,317,657 |
| 2021-08-20 | $82.93 | $83.82 | $82.45 | $82.70 | $82.70 | 762,303 |
| 2021-08-19 | $83.28 | $85.52 | $82.64 | $83.04 | $83.04 | 583,905 |
| 2021-08-18 | $84.53 | $85.00 | $83.47 | $83.62 | $83.62 | 525,128 |
| 2021-08-17 | $82.01 | $84.17 | $81.32 | $84.03 | $84.03 | 793,047 |
| 2021-08-16 | $85.30 | $85.85 | $82.63 | $83.29 | $83.29 | 763,528 |
| 2021-08-13 | $84.68 | $85.65 | $83.72 | $85.63 | $85.63 | 813,676 |
| 2021-08-12 | $92.07 | $92.31 | $84.36 | $84.98 | $84.98 | 1,708,523 |
| 2021-08-11 | $91.81 | $92.78 | $89.55 | $92.50 | $92.50 | 812,823 |
| 2021-08-10 | $90.04 | $92.59 | $89.70 | $91.58 | $91.58 | 777,558 |
| 2021-08-09 | $89.13 | $91.37 | $88.57 | $90.08 | $90.08 | 1,012,363 |
| 2021-08-06 | $89.05 | $89.31 | $87.13 | $88.78 | $88.78 | 596,712 |
| 2021-08-05 | $88.66 | $89.77 | $86.49 | $89.03 | $89.03 | 860,555 |
| 2021-08-04 | $92.00 | $92.75 | $88.53 | $88.84 | $88.84 | 639,194 |
| 2021-08-03 | $91.62 | $94.68 | $91.18 | $92.61 | $92.61 | 519,175 |
| 2021-08-02 | $93.84 | $93.84 | $91.37 | $91.54 | $91.54 | 528,136 |
| 2021-07-30 | $92.15 | $94.74 | $92.08 | $93.10 | $93.10 | 631,877 |
| 2021-07-29 | $91.00 | $92.94 | $91.00 | $92.65 | $92.65 | 424,701 |
| 2021-07-28 | $90.68 | $92.95 | $90.40 | $91.02 | $91.02 | 467,170 |
| 2021-07-27 | $92.31 | $92.32 | $90.24 | $90.51 | $90.51 | 386,592 |
| 2021-07-26 | $92.33 | $92.84 | $91.21 | $92.56 | $92.56 | 361,142 |
| 2021-07-23 | $92.00 | $92.85 | $90.72 | $92.47 | $92.47 | 467,792 |
| 2021-07-22 | $93.73 | $94.43 | $91.72 | $91.87 | $91.87 | 795,557 |
| 2021-07-21 | $93.42 | $95.00 | $93.37 | $94.01 | $94.01 | 667,349 |
| 2021-07-20 | $90.08 | $95.43 | $89.84 | $93.54 | $93.54 | 1,789,012 |
| 2021-07-19 | $87.47 | $89.56 | $84.83 | $89.25 | $89.25 | 979,895 |
| 2021-07-16 | $90.27 | $90.36 | $87.79 | $88.01 | $88.01 | 815,401 |
| 2021-07-15 | $89.12 | $90.44 | $88.33 | $89.70 | $89.70 | 566,274 |
| 2021-07-14 | $88.68 | $89.96 | $87.90 | $89.16 | $89.16 | 528,266 |
| 2021-07-13 | $89.16 | $90.59 | $88.49 | $89.08 | $89.08 | 515,655 |
| 2021-07-12 | $89.45 | $89.80 | $87.47 | $89.29 | $89.29 | 821,734 |
| 2021-07-09 | $87.22 | $89.72 | $87.12 | $89.58 | $89.58 | 922,466 |
| 2021-07-08 | $87.00 | $87.43 | $84.96 | $86.79 | $86.79 | 1,086,372 |
| 2021-07-07 | $86.53 | $87.63 | $86.10 | $87.42 | $87.42 | 859,581 |
| 2021-07-06 | $87.29 | $88.28 | $83.30 | $86.33 | $86.33 | 992,914 |
| 2021-07-02 | $85.80 | $86.97 | $85.13 | $86.85 | $86.85 | 724,326 |
| 2021-07-01 | $84.20 | $85.73 | $83.59 | $85.41 | $85.41 | 858,857 |
| 2021-06-30 | $83.92 | $85.82 | $83.58 | $84.13 | $84.13 | 900,292 |
| 2021-06-29 | $85.47 | $85.90 | $83.86 | $84.04 | $84.04 | 788,366 |
| 2021-06-28 | $89.10 | $89.24 | $85.37 | $85.49 | $85.49 | 942,385 |
| 2021-06-25 | $85.23 | $89.00 | $85.18 | $88.87 | $88.87 | 2,482,803 |
| 2021-06-24 | $84.81 | $85.10 | $83.67 | $84.75 | $84.75 | 665,903 |
| 2021-06-23 | $86.00 | $86.38 | $83.87 | $84.37 | $84.37 | 898,611 |
| 2021-06-22 | $86.00 | $86.53 | $84.92 | $85.71 | $85.71 | 758,383 |
| 2021-06-21 | $86.57 | $87.24 | $85.53 | $85.75 | $85.75 | 766,256 |
| 2021-06-18 | $88.44 | $88.87 | $84.61 | $85.98 | $85.98 | 1,275,892 |
| 2021-06-17 | $88.38 | $89.60 | $87.31 | $88.55 | $88.55 | 899,983 |
| 2021-06-16 | $87.79 | $88.81 | $87.20 | $88.36 | $88.36 | 732,353 |
| 2021-06-15 | $89.69 | $89.69 | $86.22 | $88.01 | $88.01 | 698,108 |
| 2021-06-14 | $87.77 | $90.26 | $87.73 | $89.32 | $89.32 | 1,006,919 |
| 2021-06-11 | $85.47 | $87.66 | $85.27 | $87.42 | $87.42 | 541,379 |
| 2021-06-10 | $86.52 | $87.10 | $84.83 | $85.45 | $85.45 | 563,363 |
| 2021-06-09 | $86.53 | $88.57 | $85.92 | $86.24 | $86.24 | 514,147 |
| 2021-06-08 | $84.08 | $87.68 | $83.54 | $86.88 | $86.88 | 925,556 |
| 2021-06-07 | $83.97 | $84.50 | $82.71 | $83.77 | $83.77 | 819,927 |
| 2021-06-04 | $86.77 | $87.50 | $83.49 | $84.01 | $84.01 | 1,015,553 |
| 2021-06-03 | $88.35 | $89.59 | $86.62 | $86.62 | $86.62 | 907,022 |
| 2021-06-02 | $87.11 | $89.58 | $86.21 | $89.11 | $89.11 | 1,207,298 |
| 2021-06-01 | $86.65 | $89.66 | $85.01 | $87.69 | $87.69 | 2,113,851 |
| 2021-05-28 | $88.75 | $90.25 | $85.37 | $86.44 | $86.44 | 3,561,476 |
| 2021-05-27 | $80.29 | $80.75 | $78.21 | $80.39 | $80.39 | 1,718,273 |
| 2021-05-26 | $80.03 | $81.53 | $78.70 | $80.41 | $80.41 | 1,444,050 |
| 2021-05-25 | $77.12 | $80.05 | $77.12 | $79.32 | $79.32 | 1,705,397 |
| 2021-05-24 | $78.06 | $79.18 | $76.48 | $77.21 | $77.21 | 1,473,877 |
| 2021-05-21 | $78.39 | $78.51 | $75.75 | $76.35 | $76.35 | 1,023,426 |
| 2021-05-20 | $80.36 | $80.92 | $77.46 | $78.27 | $78.27 | 1,177,629 |
| 2021-05-19 | $81.01 | $81.46 | $79.52 | $80.84 | $80.84 | 2,010,010 |
| 2021-05-18 | $79.99 | $81.98 | $79.62 | $81.50 | $81.50 | 1,095,971 |
| 2021-05-17 | $80.04 | $80.97 | $78.75 | $79.84 | $79.84 | 733,658 |
| 2021-05-14 | $79.87 | $81.61 | $79.27 | $80.15 | $80.15 | 1,309,279 |
| 2021-05-13 | $79.87 | $80.76 | $78.98 | $79.27 | $79.27 | 1,020,700 |
| 2021-05-12 | $83.34 | $83.34 | $79.19 | $79.61 | $79.61 | 870,595 |
| 2021-05-11 | $83.38 | $84.00 | $81.00 | $83.83 | $83.83 | 819,076 |
| 2021-05-10 | $85.00 | $85.90 | $83.40 | $84.37 | $84.37 | 634,648 |
| 2021-05-07 | $87.84 | $88.20 | $84.95 | $84.97 | $84.97 | 706,979 |
| 2021-05-06 | $88.05 | $89.37 | $86.51 | $87.85 | $87.85 | 757,630 |
| 2021-05-05 | $89.98 | $89.98 | $85.75 | $87.64 | $87.64 | 1,111,568 |
| 2021-05-04 | $86.95 | $90.81 | $85.45 | $90.07 | $90.07 | 1,388,027 |
| 2021-05-03 | $92.27 | $92.66 | $87.60 | $88.26 | $88.26 | 936,705 |
| 2021-04-30 | $92.32 | $92.77 | $91.22 | $92.27 | $92.27 | 893,694 |
| 2021-04-29 | $92.90 | $94.35 | $91.83 | $92.47 | $92.47 | 557,942 |
| 2021-04-28 | $95.12 | $95.12 | $92.60 | $92.76 | $92.76 | 441,431 |
| 2021-04-27 | $95.18 | $96.19 | $94.67 | $95.05 | $95.05 | 482,503 |
| 2021-04-26 | $95.91 | $96.28 | $93.54 | $94.87 | $94.87 | 846,639 |
| 2021-04-23 | $95.41 | $96.84 | $94.03 | $95.91 | $95.91 | 570,197 |
| 2021-04-22 | $95.66 | $96.61 | $93.86 | $94.95 | $94.95 | 980,423 |
| 2021-04-21 | $94.83 | $98.58 | $94.76 | $95.40 | $95.40 | 906,007 |
| 2021-04-20 | $95.06 | $96.85 | $94.10 | $94.61 | $94.61 | 808,190 |
| 2021-04-19 | $95.70 | $96.95 | $94.35 | $94.88 | $94.88 | 954,016 |
| 2021-04-16 | $94.33 | $97.58 | $94.33 | $95.73 | $95.73 | 1,678,223 |
| 2021-04-15 | $91.22 | $94.29 | $90.89 | $94.10 | $94.10 | 943,857 |
| 2021-04-14 | $90.10 | $92.00 | $89.61 | $90.80 | $90.80 | 696,612 |
| 2021-04-13 | $91.46 | $91.68 | $88.82 | $89.92 | $89.92 | 732,369 |
| 2021-04-12 | $89.12 | $91.52 | $88.23 | $91.12 | $91.12 | 787,890 |
| 2021-04-09 | $86.97 | $88.94 | $85.86 | $88.84 | $88.84 | 448,557 |
| 2021-04-08 | $86.41 | $87.67 | $85.96 | $86.66 | $86.66 | 587,801 |
| 2021-04-07 | $89.00 | $89.97 | $85.65 | $86.56 | $86.56 | 650,606 |
| 2021-04-06 | $89.00 | $91.68 | $88.83 | $89.29 | $89.29 | 655,467 |
| 2021-04-05 | $88.64 | $90.18 | $87.39 | $89.80 | $89.80 | 775,306 |
| 2021-04-01 | $87.30 | $88.67 | $86.02 | $88.20 | $88.20 | 1,554,948 |
| 2021-03-31 | $87.99 | $88.29 | $86.35 | $87.00 | $87.00 | 545,166 |
| 2021-03-30 | $86.51 | $88.55 | $86.18 | $88.03 | $88.03 | 388,918 |
| 2021-03-29 | $88.02 | $89.67 | $85.92 | $86.31 | $86.31 | 579,635 |
| 2021-03-26 | $85.00 | $88.50 | $84.58 | $88.39 | $88.39 | 800,257 |
| 2021-03-25 | $81.65 | $85.72 | $81.31 | $85.00 | $85.00 | 1,038,126 |
| 2021-03-24 | $85.32 | $85.57 | $81.60 | $81.97 | $81.97 | 849,118 |
| 2021-03-23 | $85.50 | $87.23 | $83.92 | $85.32 | $85.32 | 989,065 |
| 2021-03-22 | $88.66 | $90.77 | $85.76 | $86.03 | $86.03 | 1,794,696 |
| 2021-03-19 | $90.52 | $90.74 | $86.70 | $89.62 | $89.62 | 1,908,266 |
| 2021-03-18 | $89.94 | $90.99 | $85.05 | $86.01 | $86.01 | 1,413,881 |
| 2021-03-17 | $90.34 | $90.66 | $88.61 | $90.23 | $90.23 | 610,521 |
| 2021-03-16 | $94.81 | $94.81 | $89.84 | $90.66 | $90.66 | 586,107 |
| 2021-03-15 | $91.09 | $94.42 | $90.57 | $94.28 | $94.28 | 703,175 |
| 2021-03-12 | $92.20 | $92.31 | $89.10 | $89.80 | $89.80 | 1,010,541 |
| 2021-03-11 | $91.17 | $93.58 | $91.16 | $92.43 | $92.43 | 518,449 |
| 2021-03-10 | $95.58 | $95.62 | $90.06 | $90.15 | $90.15 | 1,011,255 |
| 2021-03-09 | $92.53 | $95.49 | $91.23 | $94.91 | $94.91 | 1,195,804 |
| 2021-03-08 | $84.99 | $91.78 | $84.87 | $91.10 | $91.10 | 1,280,774 |
| 2021-03-05 | $83.32 | $85.67 | $80.64 | $84.77 | $84.77 | 1,099,895 |
| 2021-03-04 | $85.49 | $85.89 | $81.37 | $82.16 | $82.16 | 1,044,296 |
| 2021-03-03 | $83.80 | $86.64 | $83.43 | $85.70 | $85.70 | 892,699 |
| 2021-03-02 | $86.98 | $87.16 | $83.39 | $84.06 | $84.06 | 773,665 |
| 2021-03-01 | $83.52 | $87.10 | $82.98 | $86.72 | $86.72 | 1,305,621 |
| 2021-02-26 | $82.26 | $83.75 | $81.32 | $82.68 | $82.68 | 1,320,402 |
| 2021-02-25 | $87.21 | $87.98 | $81.98 | $82.32 | $82.32 | 792,592 |
| 2021-02-24 | $89.31 | $89.31 | $85.79 | $87.40 | $87.40 | 1,017,834 |
| 2021-02-23 | $91.60 | $91.82 | $86.26 | $89.05 | $89.05 | 928,088 |
| 2021-02-22 | $94.42 | $95.70 | $91.64 | $92.07 | $92.07 | 860,286 |
| 2021-02-19 | $96.72 | $97.45 | $93.05 | $94.84 | $94.84 | 616,876 |
| 2021-02-18 | $92.72 | $97.37 | $92.30 | $96.05 | $96.05 | 792,291 |
| 2021-02-17 | $95.39 | $95.85 | $92.56 | $93.39 | $93.39 | 608,383 |
| 2021-02-16 | $93.69 | $95.09 | $93.18 | $94.84 | $94.84 | 755,098 |
| 2021-02-12 | $92.60 | $93.80 | $92.44 | $93.53 | $93.53 | 441,421 |
| 2021-02-11 | $93.97 | $95.18 | $91.20 | $92.08 | $92.08 | 705,598 |
| 2021-02-10 | $92.57 | $94.18 | $91.27 | $93.40 | $93.40 | 619,606 |
| 2021-02-09 | $92.46 | $93.93 | $91.55 | $92.95 | $92.95 | 638,509 |
| 2021-02-08 | $92.17 | $94.29 | $91.86 | $92.19 | $92.19 | 712,213 |
| 2021-02-05 | $92.25 | $93.45 | $89.91 | $91.38 | $91.38 | 669,561 |
| 2021-02-04 | $91.67 | $93.10 | $91.18 | $92.05 | $92.05 | 807,865 |
| 2021-02-03 | $91.84 | $93.31 | $89.91 | $91.64 | $91.64 | 735,287 |
| 2021-02-02 | $92.66 | $93.06 | $89.01 | $91.58 | $91.58 | 1,294,008 |
| 2021-02-01 | $95.27 | $96.87 | $89.81 | $92.20 | $92.20 | 1,002,680 |
| 2021-01-29 | $97.74 | $103.42 | $93.89 | $94.73 | $94.73 | 1,772,345 |
| 2021-01-28 | $104.90 | $107.15 | $94.27 | $97.55 | $97.55 | 2,602,244 |
| 2021-01-27 | $100.25 | $123.52 | $99.67 | $106.33 | $106.33 | 7,419,336 |
| 2021-01-26 | $96.05 | $101.10 | $93.81 | $100.34 | $100.34 | 1,579,029 |
| 2021-01-25 | $95.80 | $110.78 | $95.53 | $95.92 | $95.92 | 3,318,178 |
| 2021-01-22 | $92.66 | $94.63 | $91.93 | $94.49 | $94.49 | 728,795 |
| 2021-01-21 | $94.50 | $95.22 | $92.90 | $93.20 | $93.20 | 857,726 |
| 2021-01-20 | $92.48 | $95.36 | $91.26 | $93.66 | $93.66 | 1,416,818 |
| 2021-01-19 | $98.07 | $99.17 | $94.88 | $95.33 | $95.33 | 1,078,007 |
| 2021-01-15 | $96.49 | $100.72 | $95.84 | $98.10 | $98.10 | 2,072,940 |
| 2021-01-14 | $92.41 | $97.80 | $91.73 | $96.50 | $96.50 | 2,225,560 |
| 2021-01-13 | $97.79 | $97.79 | $94.51 | $96.03 | $96.03 | 1,195,841 |
| 2021-01-12 | $95.99 | $99.85 | $95.47 | $98.14 | $98.14 | 1,689,673 |
| 2021-01-11 | $90.62 | $96.04 | $90.50 | $95.39 | $95.39 | 1,173,017 |
| 2021-01-08 | $93.31 | $94.48 | $89.79 | $91.33 | $91.33 | 1,193,925 |
| 2021-01-07 | $91.60 | $95.26 | $89.00 | $93.03 | $93.03 | 1,945,594 |
| 2021-01-06 | $83.18 | $92.10 | $82.50 | $90.86 | $90.86 | 2,154,488 |
| 2021-01-05 | $82.66 | $84.80 | $82.37 | $84.12 | $84.12 | 1,552,315 |
| 2021-01-04 | $81.67 | $82.61 | $79.91 | $81.93 | $81.93 | 1,408,941 |
| 2020-12-31 | $82.92 | $83.26 | $81.29 | $81.77 | $81.77 | 953,146 |
| 2020-12-30 | $84.75 | $86.89 | $82.70 | $83.06 | $83.06 | 1,142,163 |
| 2020-12-29 | $84.50 | $85.38 | $83.40 | $84.16 | $84.16 | 1,048,662 |
| 2020-12-28 | $83.40 | $84.82 | $82.87 | $83.89 | $83.89 | 1,039,958 |
| 2020-12-24 | $83.51 | $83.62 | $82.25 | $82.51 | $82.51 | 401,587 |
| 2020-12-23 | $82.61 | $84.45 | $81.70 | $82.60 | $82.60 | 746,043 |
| 2020-12-22 | $82.12 | $82.57 | $81.20 | $82.30 | $82.30 | 681,613 |
| 2020-12-21 | $81.23 | $84.56 | $81.03 | $82.30 | $82.30 | 1,278,420 |
| 2020-12-18 | $83.45 | $83.53 | $80.27 | $81.85 | $81.85 | 1,587,583 |
| 2020-12-17 | $80.93 | $83.77 | $80.57 | $83.15 | $83.15 | 1,104,227 |
| 2020-12-16 | $79.71 | $83.60 | $79.45 | $80.73 | $80.73 | 1,736,656 |
| 2020-12-15 | $79.84 | $79.99 | $78.13 | $79.17 | $79.17 | 793,929 |
| 2020-12-14 | $79.65 | $81.38 | $78.87 | $79.30 | $79.30 | 1,187,685 |
| 2020-12-11 | $77.46 | $79.74 | $76.74 | $79.35 | $79.35 | 879,372 |
| 2020-12-10 | $78.74 | $79.04 | $77.50 | $77.77 | $77.77 | 1,055,466 |
| 2020-12-09 | $80.01 | $81.17 | $78.03 | $79.04 | $79.04 | 1,003,158 |
| 2020-12-08 | $79.00 | $80.40 | $78.41 | $79.85 | $79.85 | 1,200,174 |
| 2020-12-07 | $80.45 | $80.71 | $77.59 | $78.77 | $78.77 | 2,143,480 |
| 2020-12-04 | $79.20 | $82.43 | $78.55 | $80.71 | $80.71 | 8,519,686 |
| 2020-12-03 | $88.34 | $89.65 | $84.06 | $89.50 | $89.50 | 2,093,160 |
| 2020-12-02 | $88.00 | $88.20 | $86.11 | $86.78 | $86.78 | 750,225 |
| 2020-12-01 | $88.70 | $88.74 | $86.82 | $88.33 | $88.33 | 770,958 |
| 2020-11-30 | $90.69 | $91.83 | $87.51 | $88.06 | $88.06 | 934,988 |
| 2020-11-27 | $90.55 | $92.14 | $90.21 | $91.50 | $91.50 | 277,316 |
| 2020-11-25 | $93.86 | $93.90 | $89.41 | $90.26 | $90.26 | 785,887 |
| 2020-11-24 | $93.99 | $95.09 | $93.00 | $94.00 | $94.00 | 683,333 |
| 2020-11-23 | $91.63 | $94.64 | $91.42 | $92.35 | $92.35 | 732,780 |
| 2020-11-20 | $90.86 | $91.89 | $89.54 | $91.66 | $91.66 | 619,280 |
| 2020-11-19 | $89.39 | $91.63 | $88.74 | $90.40 | $90.40 | 828,110 |
| 2020-11-18 | $88.84 | $91.49 | $87.75 | $89.37 | $89.37 | 893,263 |
| 2020-11-17 | $87.02 | $89.30 | $86.73 | $89.23 | $89.23 | 1,181,729 |
| 2020-11-16 | $85.64 | $87.65 | $83.46 | $87.25 | $87.25 | 775,041 |
| 2020-11-13 | $84.74 | $85.86 | $83.52 | $85.53 | $85.53 | 973,268 |
| 2020-11-12 | $85.17 | $85.17 | $83.44 | $84.63 | $84.63 | 685,414 |
| 2020-11-11 | $81.58 | $85.33 | $80.37 | $84.75 | $84.75 | 925,583 |
| 2020-11-10 | $86.50 | $86.50 | $80.36 | $80.73 | $80.73 | 992,238 |
| 2020-11-09 | $92.76 | $93.25 | $84.72 | $85.03 | $85.03 | 1,298,448 |
| 2020-11-06 | $90.20 | $92.15 | $89.35 | $92.10 | $92.10 | 722,936 |
| 2020-11-05 | $88.78 | $90.36 | $86.57 | $90.24 | $90.24 | 646,415 |
| 2020-11-04 | $86.42 | $89.36 | $84.13 | $87.38 | $87.38 | 860,286 |
| 2020-11-03 | $82.37 | $86.32 | $82.28 | $85.11 | $85.11 | 713,218 |
| 2020-11-02 | $83.59 | $84.88 | $80.56 | $82.11 | $82.11 | 1,274,173 |
| 2020-10-30 | $89.62 | $90.29 | $86.62 | $87.09 | $87.09 | 586,812 |
| 2020-10-29 | $91.28 | $92.22 | $90.10 | $90.27 | $90.27 | 477,165 |
| 2020-10-28 | $91.23 | $93.24 | $90.51 | $91.08 | $91.08 | 586,542 |
| 2020-10-27 | $91.61 | $92.43 | $91.20 | $92.14 | $92.14 | 357,304 |
| 2020-10-26 | $92.18 | $93.21 | $90.12 | $91.32 | $91.32 | 433,363 |
| 2020-10-23 | $92.47 | $93.01 | $91.09 | $92.95 | $92.95 | 413,272 |
| 2020-10-22 | $92.10 | $93.16 | $91.50 | $92.50 | $92.50 | 591,245 |
| 2020-10-21 | $92.79 | $93.23 | $91.06 | $91.67 | $91.67 | 520,297 |
| 2020-10-20 | $93.65 | $94.86 | $92.18 | $93.00 | $93.00 | 431,461 |
| 2020-10-19 | $96.00 | $96.50 | $92.34 | $92.42 | $92.42 | 592,575 |
| 2020-10-16 | $93.97 | $95.66 | $93.45 | $94.99 | $94.99 | 463,111 |
| 2020-10-15 | $91.85 | $93.95 | $91.67 | $93.69 | $93.69 | 479,875 |
| 2020-10-14 | $94.72 | $95.57 | $92.57 | $93.25 | $93.25 | 521,385 |
| 2020-10-13 | $93.73 | $95.81 | $93.33 | $94.54 | $94.54 | 502,072 |
| 2020-10-12 | $95.15 | $95.55 | $92.25 | $92.98 | $92.98 | 537,089 |
| 2020-10-09 | $95.00 | $95.25 | $93.41 | $94.78 | $94.78 | 406,561 |
| 2020-10-08 | $94.49 | $94.89 | $92.54 | $93.38 | $93.38 | 590,087 |
| 2020-10-07 | $92.22 | $93.53 | $91.43 | $93.14 | $93.14 | 647,540 |
| 2020-10-06 | $92.20 | $93.32 | $90.09 | $90.49 | $90.49 | 918,988 |
| 2020-10-05 | $89.24 | $92.59 | $89.24 | $92.21 | $92.21 | 868,747 |
| 2020-10-02 | $85.55 | $89.51 | $85.55 | $88.78 | $88.78 | 744,634 |
| 2020-10-01 | $88.00 | $89.48 | $87.06 | $88.24 | $88.24 | 762,779 |
| 2020-09-30 | $89.07 | $89.07 | $85.75 | $87.35 | $87.35 | 840,604 |
| 2020-09-29 | $88.05 | $90.66 | $87.44 | $87.96 | $87.96 | 694,513 |
| 2020-09-28 | $88.33 | $88.86 | $86.67 | $87.52 | $87.52 | 506,175 |
| 2020-09-25 | $87.68 | $88.05 | $85.60 | $87.53 | $87.53 | 576,232 |
| 2020-09-24 | $85.21 | $89.41 | $84.41 | $87.58 | $87.58 | 618,592 |
| 2020-09-23 | $87.60 | $89.11 | $86.39 | $86.55 | $86.55 | 604,944 |
| 2020-09-22 | $86.36 | $88.12 | $86.09 | $87.70 | $87.70 | 690,738 |
| 2020-09-21 | $83.08 | $85.95 | $83.08 | $85.88 | $85.88 | 741,591 |
| 2020-09-18 | $85.03 | $85.48 | $83.09 | $84.43 | $84.43 | 1,012,381 |
| 2020-09-17 | $84.00 | $85.82 | $83.29 | $84.19 | $84.19 | 1,102,545 |
| 2020-09-16 | $88.03 | $88.21 | $84.31 | $84.62 | $84.62 | 1,402,409 |
| 2020-09-15 | $86.71 | $89.72 | $86.63 | $87.92 | $87.92 | 984,300 |
| 2020-09-14 | $90.00 | $90.70 | $84.57 | $85.52 | $85.52 | 1,334,866 |
| 2020-09-11 | $92.52 | $92.85 | $88.06 | $88.62 | $88.62 | 938,312 |
| 2020-09-10 | $92.69 | $94.58 | $91.32 | $91.65 | $91.65 | 804,699 |
| 2020-09-09 | $91.66 | $92.30 | $89.59 | $91.53 | $91.53 | 645,135 |
| 2020-09-08 | $90.21 | $92.29 | $89.76 | $90.02 | $90.02 | 695,733 |
| 2020-09-04 | $93.48 | $94.22 | $89.21 | $92.64 | $92.64 | 879,855 |
| 2020-09-03 | $94.81 | $95.61 | $92.26 | $93.03 | $93.03 | 936,694 |
| 2020-09-02 | $95.26 | $97.50 | $91.82 | $95.30 | $95.30 | 1,277,216 |
| 2020-09-01 | $95.50 | $96.64 | $94.34 | $94.62 | $94.62 | 1,033,407 |
| 2020-08-31 | $97.11 | $97.30 | $93.39 | $95.54 | $95.54 | 1,653,691 |
| 2020-08-28 | $102.60 | $104.77 | $96.61 | $97.12 | $97.12 | 3,252,732 |
| 2020-08-27 | $110.76 | $111.82 | $106.94 | $106.99 | $106.99 | 1,801,128 |
| 2020-08-26 | $109.65 | $112.58 | $108.80 | $110.71 | $110.71 | 1,179,701 |
| 2020-08-25 | $106.00 | $110.64 | $105.15 | $109.20 | $109.20 | 1,008,268 |
| 2020-08-24 | $110.69 | $110.97 | $104.04 | $105.34 | $105.34 | 1,477,268 |
| 2020-08-21 | $106.15 | $109.83 | $105.51 | $109.30 | $109.30 | 1,153,481 |
| 2020-08-20 | $104.24 | $108.43 | $103.50 | $106.40 | $106.40 | 1,035,473 |
| 2020-08-19 | $104.64 | $107.31 | $102.19 | $105.09 | $105.09 | 1,156,561 |
| 2020-08-18 | $107.62 | $108.20 | $100.59 | $104.11 | $104.11 | 1,533,990 |
| 2020-08-17 | $104.20 | $109.99 | $103.23 | $107.14 | $107.14 | 2,100,083 |
| 2020-08-14 | $102.78 | $104.23 | $102.15 | $103.94 | $103.94 | 638,674 |
| 2020-08-13 | $103.15 | $104.05 | $101.76 | $102.67 | $102.67 | 709,989 |
| 2020-08-12 | $104.32 | $105.57 | $101.70 | $103.11 | $103.11 | 1,258,738 |
| 2020-08-11 | $103.34 | $103.79 | $101.29 | $103.75 | $103.75 | 1,597,543 |
| 2020-08-10 | $102.80 | $102.97 | $101.04 | $102.89 | $102.89 | 915,896 |
| 2020-08-07 | $103.05 | $103.25 | $101.28 | $102.85 | $102.85 | 825,254 |
| 2020-08-06 | $103.55 | $104.13 | $101.99 | $103.13 | $103.13 | 827,996 |
| 2020-08-05 | $104.13 | $104.72 | $100.55 | $103.23 | $103.23 | 813,585 |
| 2020-08-04 | $102.79 | $104.56 | $101.96 | $103.71 | $103.71 | 743,585 |
| 2020-08-03 | $106.00 | $106.00 | $102.88 | $103.27 | $103.27 | 724,364 |
| 2020-07-31 | $107.57 | $108.00 | $103.65 | $105.10 | $105.10 | 614,046 |
| 2020-07-30 | $106.29 | $107.94 | $105.62 | $106.80 | $106.80 | 409,992 |
| 2020-07-29 | $106.00 | $108.04 | $106.00 | $106.83 | $106.83 | 554,713 |
| 2020-07-28 | $108.44 | $108.75 | $105.04 | $105.32 | $105.32 | 583,007 |
| 2020-07-27 | $106.92 | $108.65 | $105.32 | $107.80 | $107.80 | 1,037,524 |
| 2020-07-24 | $101.72 | $107.24 | $100.63 | $105.75 | $105.75 | 1,496,542 |
| 2020-07-23 | $108.20 | $109.74 | $102.00 | $102.78 | $102.78 | 1,816,623 |
| 2020-07-22 | $101.73 | $110.17 | $99.80 | $108.81 | $108.81 | 3,785,079 |
| 2020-07-21 | $97.04 | $99.76 | $96.24 | $98.60 | $98.60 | 1,095,306 |
| 2020-07-20 | $95.78 | $96.62 | $94.62 | $96.17 | $96.17 | 1,113,994 |
| 2020-07-17 | $96.26 | $96.50 | $94.12 | $96.15 | $96.15 | 1,444,900 |
| 2020-07-16 | $93.03 | $96.58 | $93.03 | $96.12 | $96.12 | 1,489,000 |
| 2020-07-15 | $95.95 | $96.75 | $93.04 | $95.13 | $95.13 | 1,092,000 |
| 2020-07-14 | $94.25 | $95.68 | $93.43 | $94.80 | $94.81 | 994,700 |
| 2020-07-13 | $100.02 | $101.81 | $94.01 | $94.14 | $94.14 | 1,249,700 |
| 2020-07-10 | $99.56 | $101.40 | $98.68 | $100.26 | $100.26 | 662,400 |
| 2020-07-09 | $100.78 | $101.51 | $98.62 | $100.30 | $100.30 | 1,292,700 |
| 2020-07-08 | $98.63 | $101.00 | $97.50 | $100.88 | $100.88 | 1,381,800 |
| 2020-07-07 | $98.15 | $100.58 | $97.07 | $98.73 | $98.73 | 1,760,100 |
| 2020-07-06 | $94.27 | $99.62 | $94.24 | $99.37 | $99.37 | 1,879,000 |
| 2020-07-02 | $97.19 | $97.28 | $92.57 | $93.30 | $93.30 | 1,687,200 |
| 2020-07-01 | $98.29 | $98.29 | $94.88 | $95.44 | $95.44 | 1,342,400 |
| 2020-06-30 | $99.60 | $100.19 | $96.45 | $97.65 | $97.65 | 1,516,600 |
| 2020-06-29 | $100.05 | $100.95 | $97.96 | $99.05 | $99.05 | 1,072,100 |
| 2020-06-26 | $100.56 | $102.66 | $97.86 | $98.48 | $98.48 | 1,286,707 |
| 2020-06-25 | $98.08 | $99.87 | $98.00 | $99.10 | $99.10 | 959,161 |
| 2020-06-24 | $101.81 | $102.58 | $97.56 | $97.94 | $97.94 | 1,153,104 |
| 2020-06-23 | $104.36 | $104.73 | $101.09 | $101.98 | $101.98 | 1,138,976 |
| 2020-06-22 | $102.52 | $104.49 | $101.66 | $103.84 | $103.84 | 1,001,583 |
| 2020-06-19 | $104.89 | $105.20 | $101.56 | $102.09 | $102.09 | 1,496,872 |
| 2020-06-18 | $98.23 | $103.85 | $97.96 | $102.58 | $102.58 | 1,632,271 |
| 2020-06-17 | $96.04 | $98.70 | $95.10 | $98.61 | $98.61 | 1,704,405 |
| 2020-06-16 | $95.84 | $97.54 | $94.90 | $97.52 | $97.52 | 2,183,989 |
| 2020-06-15 | $89.55 | $94.00 | $88.86 | $92.81 | $92.81 | 1,242,030 |
| 2020-06-12 | $92.99 | $93.40 | $89.72 | $91.23 | $91.23 | 1,118,568 |
| 2020-06-11 | $89.63 | $92.19 | $88.09 | $90.74 | $90.74 | 1,343,027 |
| 2020-06-10 | $94.30 | $95.26 | $92.07 | $93.19 | $93.19 | 988,338 |
| 2020-06-09 | $97.10 | $97.47 | $92.70 | $93.48 | $93.48 | 1,125,511 |
| 2020-06-08 | $95.47 | $98.95 | $95.47 | $98.68 | $98.68 | 1,218,603 |
| 2020-06-05 | $94.50 | $97.61 | $94.20 | $95.93 | $95.93 | 1,646,890 |
| 2020-06-04 | $92.38 | $94.89 | $92.38 | $93.52 | $93.52 | 2,214,823 |
| 2020-06-03 | $92.82 | $93.25 | $91.00 | $92.12 | $92.12 | 1,357,114 |
| 2020-06-02 | $92.46 | $95.10 | $91.30 | $91.60 | $91.60 | 1,636,905 |
| 2020-06-01 | $91.84 | $92.95 | $90.75 | $91.66 | $91.66 | 2,767,397 |
| 2020-05-29 | $91.36 | $95.51 | $89.75 | $91.45 | $91.45 | 5,356,020 |
| 2020-05-28 | $90.24 | $91.36 | $87.40 | $87.80 | $87.80 | 2,311,387 |
| 2020-05-27 | $90.27 | $91.86 | $87.88 | $89.87 | $89.87 | 2,622,314 |
| 2020-05-26 | $87.66 | $89.77 | $86.42 | $88.86 | $88.86 | 2,056,153 |
| 2020-05-22 | $83.80 | $85.76 | $82.72 | $85.61 | $85.61 | 1,525,496 |
| 2020-05-21 | $80.50 | $83.52 | $80.26 | $83.41 | $83.41 | 1,088,111 |
| 2020-05-20 | $80.46 | $82.07 | $79.41 | $80.01 | $80.01 | 1,039,515 |
| 2020-05-19 | $77.22 | $80.59 | $76.57 | $78.85 | $78.85 | 1,171,349 |
| 2020-05-18 | $76.34 | $78.25 | $75.00 | $77.36 | $77.36 | 1,228,842 |
| 2020-05-15 | $72.64 | $74.48 | $72.19 | $73.45 | $73.45 | 862,031 |
| 2020-05-14 | $69.25 | $73.94 | $68.20 | $73.49 | $73.49 | 1,536,460 |
| 2020-05-13 | $70.79 | $72.49 | $69.06 | $69.96 | $69.96 | 1,004,990 |
| 2020-05-12 | $73.66 | $73.66 | $70.69 | $70.79 | $70.79 | 1,274,587 |
| 2020-05-11 | $69.30 | $73.93 | $69.30 | $73.23 | $73.23 | 1,840,153 |
| 2020-05-08 | $68.19 | $69.97 | $67.30 | $69.62 | $69.62 | 1,798,900 |
| 2020-05-07 | $67.95 | $68.29 | $65.28 | $67.02 | $67.02 | 1,384,521 |
| 2020-05-06 | $65.90 | $67.30 | $65.53 | $66.43 | $66.43 | 1,173,157 |
| 2020-05-05 | $68.98 | $68.99 | $65.47 | $66.16 | $66.16 | 1,499,255 |
| 2020-05-04 | $65.50 | $67.95 | $64.55 | $67.15 | $67.15 | 1,722,733 |
| 2020-05-01 | $66.42 | $67.50 | $64.71 | $66.04 | $66.04 | 1,655,080 |
| 2020-04-30 | $68.77 | $69.35 | $66.74 | $67.91 | $67.91 | 1,655,731 |
| 2020-04-29 | $72.25 | $72.77 | $69.01 | $69.14 | $69.14 | 2,331,195 |
| 2020-04-28 | $69.65 | $72.42 | $68.66 | $70.16 | $70.16 | 2,778,606 |
| 2020-04-27 | $62.73 | $70.40 | $62.43 | $67.94 | $67.94 | 2,966,838 |
| 2020-04-24 | $60.58 | $62.49 | $59.62 | $62.09 | $62.09 | 1,436,710 |
| 2020-04-23 | $60.54 | $61.21 | $59.52 | $59.99 | $59.99 | 1,552,187 |
| 2020-04-22 | $59.36 | $61.60 | $58.61 | $60.49 | $60.49 | 1,354,959 |
| 2020-04-21 | $58.10 | $58.83 | $56.93 | $57.94 | $57.94 | 1,467,822 |
| 2020-04-20 | $57.58 | $60.31 | $56.98 | $59.01 | $59.01 | 1,611,900 |
| 2020-04-17 | $56.14 | $58.04 | $53.92 | $58.02 | $58.02 | 1,328,844 |
| 2020-04-16 | $53.30 | $56.07 | $53.21 | $55.03 | $55.03 | 1,000,905 |
| 2020-04-15 | $51.28 | $53.41 | $50.84 | $53.19 | $53.19 | 965,487 |
| 2020-04-14 | $55.12 | $55.77 | $53.04 | $53.55 | $53.55 | 1,709,455 |
| 2020-04-13 | $54.27 | $54.59 | $51.74 | $54.24 | $54.24 | 1,236,428 |
| 2020-04-09 | $54.63 | $56.83 | $54.01 | $54.64 | $54.64 | 1,250,962 |
| 2020-04-08 | $51.98 | $54.95 | $51.24 | $53.25 | $53.25 | 1,044,525 |
| 2020-04-07 | $50.00 | $53.03 | $50.00 | $51.59 | $51.59 | 1,789,210 |
| 2020-04-06 | $46.39 | $48.74 | $45.56 | $48.39 | $48.39 | 1,312,675 |
| 2020-04-03 | $46.89 | $47.68 | $43.58 | $44.59 | $44.59 | 2,204,924 |
| 2020-04-02 | $44.37 | $47.03 | $44.03 | $46.65 | $46.65 | 1,455,746 |
| 2020-04-01 | $44.45 | $45.71 | $43.80 | $44.95 | $44.95 | 2,075,017 |
| 2020-03-31 | $45.33 | $48.16 | $45.03 | $46.34 | $46.34 | 1,652,923 |
| 2020-03-30 | $43.51 | $46.42 | $42.15 | $45.79 | $45.79 | 2,111,282 |
| 2020-03-27 | $40.73 | $44.36 | $40.30 | $43.64 | $43.64 | 1,566,941 |
| 2020-03-26 | $42.28 | $42.82 | $41.09 | $42.40 | $42.40 | 1,506,451 |
| 2020-03-25 | $42.09 | $44.29 | $39.64 | $41.67 | $41.67 | 1,653,393 |
| 2020-03-24 | $43.38 | $44.22 | $40.53 | $41.49 | $41.49 | 2,525,580 |
| 2020-03-23 | $38.13 | $42.24 | $34.63 | $40.09 | $40.09 | 1,894,961 |
| 2020-03-20 | $36.08 | $40.50 | $35.27 | $38.78 | $38.78 | 4,482,704 |
| 2020-03-19 | $33.83 | $40.11 | $32.26 | $38.06 | $38.06 | 3,328,824 |
| 2020-03-18 | $38.95 | $39.71 | $28.83 | $34.25 | $34.25 | 3,487,724 |
| 2020-03-17 | $39.45 | $41.96 | $38.43 | $41.00 | $41.00 | 2,913,976 |
| 2020-03-16 | $40.57 | $44.73 | $38.55 | $38.63 | $38.63 | 1,879,617 |
| 2020-03-13 | $41.82 | $45.03 | $40.67 | $45.03 | $45.03 | 2,448,455 |
| 2020-03-12 | $43.34 | $43.73 | $38.63 | $39.38 | $39.38 | 1,955,169 |
| 2020-03-11 | $48.44 | $49.57 | $46.19 | $46.33 | $46.33 | 2,254,221 |
| 2020-03-10 | $48.71 | $49.62 | $45.63 | $49.62 | $49.62 | 1,155,045 |
| 2020-03-09 | $45.92 | $48.43 | $45.41 | $47.00 | $47.00 | 1,551,122 |
| 2020-03-06 | $44.95 | $49.40 | $44.44 | $49.15 | $49.15 | 1,846,587 |
| 2020-03-05 | $48.77 | $49.13 | $45.17 | $46.06 | $46.06 | 2,108,814 |
| 2020-03-04 | $51.46 | $51.70 | $48.56 | $50.00 | $50.00 | 1,301,167 |
| 2020-03-03 | $52.20 | $53.71 | $49.94 | $51.27 | $51.27 | 1,322,680 |
| 2020-03-02 | $51.10 | $52.34 | $48.66 | $52.27 | $52.27 | 1,773,268 |
| 2020-02-28 | $49.29 | $50.98 | $48.78 | $50.87 | $50.87 | 3,740,602 |
| 2020-02-27 | $51.30 | $53.19 | $49.18 | $51.21 | $51.21 | 2,781,679 |
| 2020-02-26 | $55.17 | $56.20 | $52.78 | $52.80 | $52.80 | 1,882,673 |
| 2020-02-25 | $56.01 | $56.42 | $54.13 | $55.04 | $55.04 | 1,343,492 |
| 2020-02-24 | $53.60 | $55.90 | $53.60 | $55.58 | $55.58 | 1,179,766 |
| 2020-02-21 | $56.43 | $58.05 | $55.85 | $57.10 | $57.10 | 1,110,444 |
| 2020-02-20 | $55.48 | $57.47 | $55.25 | $56.93 | $56.93 | 1,521,318 |
| 2020-02-19 | $54.61 | $55.72 | $54.33 | $55.46 | $55.46 | 882,532 |
| 2020-02-18 | $56.05 | $56.72 | $53.67 | $54.44 | $54.44 | 1,657,655 |
| 2020-02-14 | $56.34 | $57.16 | $55.13 | $56.18 | $56.18 | 2,430,750 |
| 2020-02-13 | $53.13 | $55.34 | $53.13 | $54.35 | $54.35 | 2,669,144 |
| 2020-02-12 | $51.24 | $53.04 | $50.85 | $52.93 | $52.93 | 1,518,175 |
| 2020-02-11 | $48.95 | $51.47 | $48.25 | $51.02 | $51.02 | 1,915,418 |
| 2020-02-10 | $49.39 | $49.72 | $46.97 | $48.94 | $48.94 | 2,331,020 |
| 2020-02-07 | $51.40 | $51.69 | $49.25 | $49.39 | $49.39 | 2,697,432 |
| 2020-02-06 | $54.44 | $54.44 | $52.01 | $52.16 | $52.16 | 1,512,137 |
| 2020-02-05 | $55.20 | $55.20 | $53.93 | $53.99 | $53.99 | 847,296 |
| 2020-02-04 | $54.29 | $55.55 | $53.76 | $54.37 | $54.37 | 1,277,012 |
| 2020-02-03 | $53.43 | $54.37 | $53.04 | $53.55 | $53.55 | 907,959 |
| 2020-01-31 | $55.20 | $55.41 | $52.92 | $53.04 | $53.04 | 1,218,563 |
| 2020-01-30 | $55.76 | $56.47 | $54.46 | $55.37 | $55.37 | 1,282,457 |
| 2020-01-29 | $55.09 | $56.54 | $54.91 | $55.96 | $55.96 | 878,956 |
| 2020-01-28 | $55.98 | $56.55 | $54.88 | $55.08 | $55.08 | 959,864 |
| 2020-01-27 | $57.10 | $57.99 | $55.52 | $55.91 | $55.91 | 1,460,348 |
| 2020-01-24 | $56.93 | $58.36 | $56.62 | $58.26 | $58.26 | 2,472,653 |
| 2020-01-23 | $54.83 | $56.66 | $54.30 | $56.52 | $56.52 | 1,438,727 |
| 2020-01-22 | $54.03 | $55.56 | $53.99 | $55.20 | $55.20 | 1,795,958 |
| 2020-01-21 | $53.14 | $54.18 | $52.88 | $53.69 | $53.69 | 1,414,792 |
| 2020-01-17 | $54.68 | $55.53 | $53.29 | $53.34 | $53.34 | 1,673,816 |
| 2020-01-16 | $54.51 | $55.00 | $53.43 | $54.64 | $54.64 | 1,440,983 |
| 2020-01-15 | $53.89 | $54.31 | $53.10 | $53.97 | $53.97 | 2,216,677 |
| 2020-01-14 | $55.56 | $55.91 | $54.22 | $54.24 | $54.24 | 1,824,667 |
| 2020-01-13 | $56.47 | $56.87 | $54.93 | $55.50 | $55.50 | 2,563,615 |
| 2020-01-10 | $58.82 | $59.27 | $57.70 | $57.77 | $57.77 | 1,077,485 |
| 2020-01-09 | $60.31 | $60.55 | $58.57 | $58.82 | $58.82 | 1,315,459 |
| 2020-01-08 | $61.07 | $61.81 | $60.42 | $60.79 | $60.79 | 682,797 |
| 2020-01-07 | $61.50 | $62.36 | $60.57 | $61.15 | $61.15 | 858,714 |
| 2020-01-06 | $60.61 | $62.16 | $60.61 | $61.51 | $61.51 | 1,257,012 |
| 2020-01-03 | $61.61 | $62.34 | $61.12 | $61.52 | $61.52 | 1,076,758 |
| 2020-01-02 | $65.58 | $65.83 | $62.17 | $62.51 | $62.51 | 1,370,180 |
| 2019-12-31 | $65.51 | $66.12 | $65.00 | $65.31 | $65.31 | 790,648 |
| 2019-12-30 | $65.68 | $66.71 | $64.36 | $65.58 | $65.58 | 848,499 |
| 2019-12-27 | $66.58 | $66.81 | $65.30 | $65.68 | $65.68 | 944,063 |
| 2019-12-26 | $67.57 | $67.80 | $65.13 | $66.37 | $66.37 | 1,105,685 |
| 2019-12-24 | $67.15 | $68.52 | $66.85 | $67.66 | $67.66 | 348,814 |
| 2019-12-23 | $69.19 | $69.46 | $66.91 | $67.20 | $67.20 | 1,238,029 |
| 2019-12-20 | $69.04 | $69.87 | $68.52 | $68.74 | $68.74 | 1,857,718 |
| 2019-12-19 | $67.41 | $69.30 | $67.36 | $68.66 | $68.66 | 1,199,668 |
| 2019-12-18 | $67.09 | $68.50 | $66.25 | $67.68 | $67.68 | 1,274,821 |
| 2019-12-17 | $67.25 | $67.53 | $65.81 | $67.02 | $67.02 | 1,239,183 |
| 2019-12-16 | $69.91 | $69.95 | $66.82 | $67.51 | $67.51 | 1,389,167 |
| 2019-12-13 | $69.98 | $69.98 | $68.15 | $68.96 | $68.96 | 1,290,890 |
| 2019-12-12 | $69.36 | $70.92 | $67.88 | $69.98 | $69.98 | 2,485,183 |
| 2019-12-11 | $67.35 | $70.99 | $66.50 | $69.33 | $69.33 | 8,663,738 |
| 2019-12-10 | $60.30 | $60.75 | $58.82 | $60.30 | $60.30 | 3,147,033 |
| 2019-12-09 | $60.29 | $61.29 | $60.17 | $60.23 | $60.23 | 1,131,119 |
| 2019-12-06 | $60.18 | $61.50 | $59.88 | $60.04 | $60.04 | 1,138,338 |
| 2019-12-05 | $60.31 | $61.53 | $58.52 | $59.49 | $59.49 | 1,321,105 |
| 2019-12-04 | $57.56 | $60.88 | $57.44 | $60.56 | $60.56 | 1,832,626 |
| 2019-12-03 | $58.57 | $58.80 | $55.77 | $56.83 | $56.83 | 2,444,178 |
| 2019-12-02 | $61.80 | $62.37 | $58.84 | $59.00 | $59.00 | 4,167,504 |
| 2019-11-29 | $65.48 | $66.46 | $65.12 | $65.40 | $65.40 | 482,201 |
| 2019-11-27 | $64.16 | $65.94 | $63.67 | $65.89 | $65.89 | 779,841 |
| 2019-11-26 | $64.49 | $65.35 | $63.61 | $64.03 | $64.03 | 1,292,539 |
| 2019-11-25 | $62.65 | $65.75 | $62.42 | $64.95 | $64.95 | 1,173,033 |
| 2019-11-22 | $63.73 | $63.73 | $61.77 | $62.31 | $62.31 | 820,213 |
| 2019-11-21 | $64.40 | $64.88 | $62.71 | $63.19 | $63.19 | 925,367 |
| 2019-11-20 | $63.73 | $64.95 | $63.43 | $64.32 | $64.32 | 742,634 |
| 2019-11-19 | $64.52 | $64.84 | $63.91 | $64.05 | $64.05 | 649,078 |
| 2019-11-18 | $64.75 | $65.11 | $63.96 | $64.75 | $64.75 | 727,896 |
| 2019-11-15 | $65.08 | $65.48 | $63.72 | $64.79 | $64.79 | 624,163 |
| 2019-11-14 | $64.06 | $64.58 | $63.42 | $64.49 | $64.49 | 478,607 |
| 2019-11-13 | $63.75 | $64.36 | $63.02 | $63.87 | $63.87 | 491,218 |
| 2019-11-12 | $64.00 | $64.94 | $63.36 | $64.39 | $64.39 | 638,309 |
| 2019-11-11 | $66.48 | $66.85 | $63.81 | $64.01 | $64.01 | 906,268 |
| 2019-11-08 | $66.28 | $67.09 | $65.78 | $67.07 | $67.07 | 411,403 |
| 2019-11-07 | $66.04 | $67.63 | $66.02 | $66.29 | $66.29 | 736,182 |
| 2019-11-06 | $67.13 | $67.13 | $65.06 | $65.41 | $65.41 | 533,326 |
| 2019-11-05 | $65.41 | $67.84 | $65.25 | $67.09 | $67.09 | 786,731 |
| 2019-11-04 | $64.51 | $65.87 | $64.20 | $65.57 | $65.57 | 536,134 |
| 2019-11-01 | $63.91 | $64.88 | $63.62 | $64.17 | $64.17 | 580,428 |
| 2019-10-31 | $64.57 | $64.83 | $63.41 | $63.88 | $63.88 | 860,730 |
| 2019-10-30 | $65.93 | $66.03 | $64.23 | $64.63 | $64.63 | 662,314 |
| 2019-10-29 | $65.87 | $66.61 | $65.14 | $66.11 | $66.11 | 599,089 |
| 2019-10-28 | $65.56 | $65.96 | $64.37 | $65.57 | $65.57 | 732,482 |
| 2019-10-25 | $62.95 | $66.00 | $62.48 | $65.37 | $65.37 | 779,281 |
| 2019-10-24 | $62.99 | $63.81 | $62.78 | $63.33 | $63.33 | 437,650 |
| 2019-10-23 | $62.92 | $62.96 | $61.38 | $62.90 | $62.90 | 861,281 |
| 2019-10-22 | $62.49 | $63.51 | $62.27 | $63.00 | $63.00 | 736,064 |
| 2019-10-21 | $63.53 | $64.19 | $61.88 | $62.31 | $62.31 | 1,604,977 |
| 2019-10-18 | $62.98 | $64.00 | $62.80 | $63.54 | $63.54 | 1,276,495 |
| 2019-10-17 | $61.26 | $63.31 | $61.07 | $63.16 | $63.16 | 1,215,548 |
| 2019-10-16 | $59.40 | $61.02 | $58.90 | $60.77 | $60.77 | 978,415 |
| 2019-10-15 | $60.47 | $60.95 | $59.70 | $59.83 | $59.83 | 1,036,509 |
| 2019-10-14 | $59.79 | $60.00 | $58.49 | $58.65 | $58.65 | 754,633 |
| 2019-10-11 | $59.63 | $61.04 | $59.29 | $60.23 | $60.23 | 990,682 |
| 2019-10-10 | $57.29 | $59.13 | $57.29 | $58.81 | $58.81 | 1,013,998 |
| 2019-10-09 | $55.60 | $57.45 | $55.15 | $57.20 | $57.20 | 694,428 |
| 2019-10-08 | $54.47 | $55.68 | $53.60 | $55.12 | $55.12 | 1,062,898 |
| 2019-10-07 | $55.79 | $56.00 | $54.91 | $55.19 | $55.19 | 909,937 |
| 2019-10-04 | $56.77 | $56.90 | $54.54 | $55.77 | $55.77 | 1,153,471 |
| 2019-10-03 | $55.06 | $56.46 | $54.65 | $56.43 | $56.43 | 1,034,922 |
| 2019-10-02 | $57.80 | $57.80 | $54.11 | $55.02 | $55.02 | 1,811,861 |
| 2019-10-01 | $58.88 | $58.89 | $57.29 | $58.40 | $58.40 | 1,419,914 |
| 2019-09-30 | $59.67 | $59.86 | $58.00 | $58.64 | $58.64 | 1,649,661 |
| 2019-09-27 | $60.99 | $61.26 | $59.21 | $59.86 | $59.86 | 988,863 |
| 2019-09-26 | $61.15 | $61.15 | $59.67 | $60.93 | $60.93 | 1,120,075 |
| 2019-09-25 | $61.13 | $61.40 | $59.40 | $60.87 | $60.87 | 1,071,741 |
| 2019-09-24 | $63.25 | $64.10 | $61.11 | $61.40 | $61.40 | 1,278,075 |
| 2019-09-23 | $63.11 | $64.29 | $62.84 | $63.43 | $63.43 | 1,083,354 |
| 2019-09-20 | $62.01 | $63.09 | $61.03 | $62.54 | $62.54 | 1,528,050 |
| 2019-09-19 | $61.37 | $62.10 | $60.77 | $61.70 | $61.70 | 846,281 |
| 2019-09-18 | $62.20 | $62.65 | $60.38 | $61.43 | $61.43 | 1,027,259 |
| 2019-09-17 | $61.79 | $62.68 | $61.16 | $62.58 | $62.58 | 1,026,461 |
| 2019-09-16 | $64.47 | $64.47 | $61.46 | $62.14 | $62.14 | 1,271,914 |
| 2019-09-13 | $63.02 | $64.25 | $62.36 | $63.73 | $63.73 | 921,197 |
| 2019-09-12 | $63.95 | $64.04 | $61.82 | $63.14 | $63.14 | 1,577,536 |
| 2019-09-11 | $65.26 | $65.70 | $63.93 | $64.12 | $64.12 | 1,236,877 |
| 2019-09-10 | $62.52 | $64.68 | $62.03 | $64.19 | $64.19 | 1,600,044 |
| 2019-09-09 | $61.66 | $62.74 | $61.31 | $62.66 | $62.66 | 2,146,700 |
| 2019-09-06 | $59.07 | $61.65 | $59.07 | $61.42 | $61.42 | 2,430,134 |
| 2019-09-05 | $57.65 | $59.50 | $57.04 | $59.20 | $59.20 | 2,349,691 |
| 2019-09-04 | $54.72 | $57.46 | $54.60 | $56.81 | $56.81 | 2,013,422 |
| 2019-09-03 | $54.75 | $55.40 | $54.31 | $54.60 | $54.60 | 2,202,226 |
| 2019-08-30 | $56.70 | $58.90 | $54.81 | $55.45 | $55.45 | 4,148,544 |
| 2019-08-29 | $57.90 | $59.90 | $54.27 | $56.36 | $56.36 | 16,083,947 |
| 2019-08-28 | $76.68 | $77.87 | $76.42 | $77.77 | $77.77 | 2,330,704 |
| 2019-08-27 | $79.14 | $79.52 | $76.60 | $77.25 | $77.25 | 1,068,555 |
| 2019-08-26 | $78.99 | $80.00 | $77.77 | $78.61 | $78.61 | 1,096,416 |
| 2019-08-23 | $80.43 | $81.01 | $78.33 | $78.52 | $78.52 | 669,437 |
| 2019-08-22 | $80.92 | $82.59 | $79.82 | $81.10 | $81.10 | 945,790 |
| 2019-08-21 | $79.50 | $81.56 | $79.50 | $80.80 | $80.80 | 1,073,734 |
| 2019-08-20 | $78.18 | $78.71 | $77.18 | $78.15 | $78.15 | 783,976 |
| 2019-08-19 | $78.09 | $80.04 | $77.90 | $78.71 | $78.71 | 1,005,735 |
| 2019-08-16 | $75.90 | $77.11 | $75.75 | $76.80 | $76.80 | 635,577 |
| 2019-08-15 | $76.14 | $76.70 | $74.76 | $75.70 | $75.70 | 790,476 |
| 2019-08-14 | $76.39 | $79.09 | $75.48 | $75.58 | $75.58 | 1,093,004 |
| 2019-08-13 | $76.70 | $80.17 | $76.06 | $78.48 | $78.48 | 964,543 |
| 2019-08-12 | $79.85 | $79.85 | $75.77 | $76.57 | $76.57 | 828,273 |
| 2019-08-09 | $80.15 | $80.81 | $79.64 | $80.52 | $80.52 | 1,301,890 |
| 2019-08-08 | $80.01 | $83.09 | $79.52 | $80.62 | $80.62 | 1,153,930 |
| 2019-08-07 | $78.58 | $79.94 | $77.92 | $79.75 | $79.75 | 1,156,179 |
| 2019-08-06 | $78.95 | $79.24 | $77.07 | $79.06 | $79.06 | 1,038,139 |
| 2019-08-05 | $79.50 | $79.95 | $77.64 | $78.46 | $78.46 | 933,445 |
| 2019-08-02 | $81.80 | $83.07 | $80.53 | $80.69 | $80.69 | 582,333 |
| 2019-08-01 | $84.88 | $85.47 | $82.18 | $82.33 | $82.33 | 688,908 |
| 2019-07-31 | $84.90 | $85.55 | $83.60 | $84.69 | $84.69 | 1,173,371 |
| 2019-07-30 | $84.69 | $85.04 | $81.07 | $82.49 | $82.49 | 1,499,029 |
| 2019-07-29 | $88.98 | $89.06 | $84.89 | $85.29 | $85.29 | 799,588 |
| 2019-07-26 | $87.90 | $89.23 | $87.40 | $88.91 | $88.91 | 430,593 |
| 2019-07-25 | $87.50 | $88.20 | $87.01 | $87.90 | $87.90 | 531,317 |
| 2019-07-24 | $86.42 | $88.07 | $86.00 | $87.36 | $87.36 | 916,976 |
| 2019-07-23 | $87.90 | $88.12 | $85.63 | $86.48 | $86.48 | 686,196 |
| 2019-07-22 | $87.15 | $87.73 | $86.26 | $87.67 | $87.67 | 857,432 |
| 2019-07-19 | $86.95 | $88.51 | $86.75 | $86.78 | $86.78 | 1,229,355 |
| 2019-07-18 | $85.64 | $86.96 | $85.36 | $86.59 | $86.59 | 735,479 |
| 2019-07-17 | $88.00 | $88.04 | $86.26 | $86.53 | $86.53 | 704,387 |
| 2019-07-16 | $86.73 | $88.57 | $86.55 | $87.91 | $87.91 | 615,827 |
| 2019-07-15 | $88.45 | $88.85 | $85.25 | $86.47 | $86.47 | 914,532 |
| 2019-07-12 | $85.07 | $88.45 | $85.01 | $88.15 | $88.15 | 1,165,782 |
| 2019-07-11 | $82.72 | $84.19 | $82.51 | $83.99 | $83.99 | 1,084,741 |
| 2019-07-10 | $83.61 | $84.01 | $82.51 | $82.78 | $82.78 | 837,913 |
| 2019-07-09 | $83.75 | $84.10 | $83.35 | $83.45 | $83.45 | 967,832 |
| 2019-07-08 | $84.57 | $84.82 | $83.58 | $84.16 | $84.16 | 791,706 |
| 2019-07-05 | $83.41 | $84.88 | $83.33 | $84.74 | $84.74 | 703,800 |
| 2019-07-03 | $84.25 | $84.96 | $83.75 | $84.06 | $84.06 | 585,198 |
| 2019-07-02 | $85.80 | $86.13 | $84.11 | $84.25 | $84.25 | 1,017,670 |
| 2019-07-01 | $88.00 | $89.08 | $85.15 | $85.97 | $85.97 | 1,496,511 |
| 2019-06-28 | $87.85 | $89.34 | $86.99 | $87.11 | $87.11 | 6,369,463 |
| 2019-06-27 | $87.53 | $88.71 | $87.27 | $87.93 | $87.93 | 1,195,833 |
| 2019-06-26 | $86.89 | $87.90 | $85.04 | $87.27 | $87.27 | 1,292,718 |
| 2019-06-25 | $88.35 | $88.66 | $84.83 | $86.55 | $86.55 | 1,236,588 |
| 2019-06-24 | $92.80 | $92.80 | $88.36 | $88.50 | $88.50 | 1,258,438 |
| 2019-06-21 | $92.17 | $93.96 | $92.17 | $93.08 | $93.08 | 1,118,160 |
| 2019-06-20 | $92.47 | $93.06 | $91.76 | $92.49 | $92.49 | 770,763 |
| 2019-06-19 | $92.02 | $92.23 | $90.67 | $91.45 | $91.45 | 758,546 |
| 2019-06-18 | $92.22 | $94.09 | $91.95 | $92.02 | $92.02 | 730,811 |
| 2019-06-17 | $90.53 | $93.34 | $90.12 | $92.27 | $92.27 | 1,038,210 |
| 2019-06-14 | $93.00 | $94.18 | $91.82 | $91.83 | $91.83 | 842,334 |
| 2019-06-13 | $94.59 | $95.48 | $93.71 | $93.89 | $93.89 | 931,606 |
| 2019-06-12 | $96.35 | $96.35 | $93.59 | $93.90 | $93.90 | 1,007,109 |
| 2019-06-11 | $96.99 | $98.93 | $95.44 | $96.00 | $96.00 | 922,834 |
| 2019-06-10 | $95.28 | $97.99 | $94.75 | $96.58 | $96.58 | 1,020,627 |
| 2019-06-07 | $95.52 | $96.70 | $91.51 | $95.06 | $95.06 | 1,911,193 |
| 2019-06-06 | $96.95 | $98.47 | $95.85 | $97.58 | $97.58 | 1,170,375 |
| 2019-06-05 | $97.13 | $97.38 | $94.75 | $96.45 | $96.45 | 1,054,318 |
| 2019-06-04 | $96.67 | $96.94 | $94.19 | $96.72 | $96.72 | 1,355,123 |
| 2019-06-03 | $98.71 | $99.81 | $95.31 | $95.98 | $95.98 | 990,834 |
| 2019-05-31 | $98.38 | $99.61 | $97.12 | $98.72 | $98.72 | 727,763 |
| 2019-05-30 | $97.53 | $99.80 | $97.22 | $99.01 | $99.01 | 587,929 |
| 2019-05-29 | $99.65 | $99.65 | $96.86 | $97.03 | $97.03 | 634,307 |
| 2019-05-28 | $101.51 | $103.03 | $99.93 | $100.13 | $100.13 | 839,631 |
| 2019-05-24 | $100.28 | $102.19 | $99.79 | $101.43 | $101.43 | 503,758 |
| 2019-05-23 | $99.57 | $101.00 | $98.78 | $99.60 | $99.60 | 639,938 |
| 2019-05-22 | $100.17 | $101.09 | $99.40 | $99.85 | $99.85 | 478,753 |
| 2019-05-21 | $99.86 | $100.76 | $98.62 | $100.36 | $100.36 | 534,638 |
| 2019-05-20 | $98.01 | $100.21 | $97.82 | $99.81 | $99.81 | 452,934 |
| 2019-05-17 | $98.00 | $99.97 | $97.50 | $98.87 | $98.87 | 737,472 |
| 2019-05-16 | $97.78 | $99.38 | $97.61 | $98.47 | $98.47 | 766,058 |
| 2019-05-15 | $98.13 | $98.51 | $95.76 | $97.53 | $97.53 | 780,944 |
| 2019-05-14 | $98.25 | $99.66 | $96.87 | $99.26 | $99.26 | 596,417 |
| 2019-05-13 | $98.99 | $99.15 | $96.59 | $97.25 | $97.25 | 777,361 |
| 2019-05-10 | $98.89 | $101.18 | $97.71 | $100.71 | $100.71 | 868,359 |
| 2019-05-09 | $97.76 | $99.42 | $97.50 | $98.75 | $98.75 | 1,011,332 |
| 2019-05-08 | $96.75 | $99.11 | $96.21 | $98.44 | $98.44 | 695,457 |
| 2019-05-07 | $96.38 | $97.96 | $95.87 | $96.80 | $96.80 | 955,506 |
| 2019-05-06 | $94.61 | $97.29 | $94.50 | $96.91 | $96.91 | 765,140 |
| 2019-05-03 | $95.83 | $96.49 | $94.89 | $96.25 | $96.25 | 696,442 |
| 2019-05-02 | $94.47 | $95.97 | $94.13 | $95.43 | $95.43 | 780,078 |
| 2019-05-01 | $96.08 | $96.35 | $94.31 | $94.89 | $94.89 | 757,425 |
| 2019-04-30 | $96.44 | $96.50 | $94.43 | $95.64 | $95.64 | 775,547 |
| 2019-04-29 | $96.12 | $96.64 | $95.50 | $96.26 | $96.26 | 534,973 |
| 2019-04-26 | $94.77 | $96.13 | $92.81 | $96.05 | $96.05 | 477,216 |
| 2019-04-25 | $96.79 | $97.35 | $95.05 | $95.17 | $95.17 | 1,040,431 |
| 2019-04-24 | $94.71 | $97.98 | $94.71 | $97.21 | $97.21 | 1,480,762 |
| 2019-04-23 | $92.47 | $94.71 | $92.01 | $94.57 | $94.57 | 619,399 |
| 2019-04-22 | $92.71 | $93.48 | $91.48 | $92.17 | $92.17 | 752,200 |
| 2019-04-18 | $92.87 | $94.15 | $92.38 | $92.77 | $92.77 | 734,561 |
| 2019-04-17 | $94.07 | $94.69 | $91.95 | $92.72 | $92.72 | 712,905 |
| 2019-04-16 | $93.85 | $94.55 | $93.04 | $93.50 | $93.50 | 810,287 |
| 2019-04-15 | $91.16 | $93.26 | $91.06 | $93.20 | $93.20 | 1,114,036 |
| 2019-04-12 | $91.00 | $91.54 | $90.56 | $90.64 | $90.64 | 988,285 |
| 2019-04-11 | $90.65 | $90.72 | $89.92 | $90.60 | $90.60 | 1,341,166 |
| 2019-04-10 | $90.00 | $90.59 | $89.31 | $90.42 | $90.42 | 791,104 |
| 2019-04-09 | $89.29 | $89.91 | $88.33 | $89.54 | $89.54 | 724,069 |
| 2019-04-08 | $90.00 | $90.00 | $88.70 | $89.39 | $89.39 | 796,264 |
| 2019-04-05 | $88.09 | $89.85 | $87.59 | $89.69 | $89.69 | 1,189,511 |
| 2019-04-04 | $85.48 | $89.81 | $84.60 | $87.68 | $87.68 | 1,647,894 |
| 2019-04-03 | $85.34 | $86.27 | $84.68 | $85.44 | $85.44 | 718,460 |
| 2019-04-02 | $85.87 | $87.00 | $84.04 | $84.78 | $84.78 | 784,183 |
| 2019-04-01 | $85.95 | $86.76 | $84.87 | $86.20 | $86.20 | 935,207 |
| 2019-03-29 | $85.89 | $86.35 | $83.95 | $85.33 | $85.33 | 1,084,777 |
| 2019-03-28 | $84.26 | $87.11 | $83.62 | $85.26 | $85.26 | 1,458,688 |
| 2019-03-27 | $79.11 | $84.43 | $78.76 | $83.42 | $83.42 | 2,174,126 |
| 2019-03-26 | $81.69 | $82.56 | $80.46 | $81.56 | $81.56 | 1,588,643 |
| 2019-03-25 | $79.23 | $81.61 | $79.00 | $80.79 | $80.79 | 1,224,534 |
| 2019-03-22 | $80.12 | $81.10 | $79.42 | $79.43 | $79.43 | 625,389 |
| 2019-03-21 | $79.63 | $81.60 | $79.62 | $80.70 | $80.70 | 758,435 |
| 2019-03-20 | $79.63 | $80.71 | $78.72 | $79.89 | $79.89 | 988,798 |
| 2019-03-19 | $81.81 | $81.94 | $79.75 | $79.75 | $79.75 | 1,301,251 |
| 2019-03-18 | $79.61 | $81.50 | $79.50 | $81.19 | $81.19 | 579,009 |
| 2019-03-15 | $80.49 | $80.61 | $78.10 | $79.46 | $79.46 | 1,146,772 |
| 2019-03-14 | $80.21 | $80.87 | $78.81 | $80.63 | $80.63 | 618,079 |
| 2019-03-13 | $79.57 | $80.84 | $79.27 | $80.31 | $80.31 | 728,389 |
| 2019-03-12 | $80.50 | $80.50 | $78.39 | $79.58 | $79.58 | 672,874 |
| 2019-03-11 | $80.03 | $82.13 | $79.88 | $80.57 | $80.57 | 800,561 |
| 2019-03-08 | $80.32 | $81.09 | $79.11 | $79.94 | $79.94 | 824,360 |
| 2019-03-07 | $83.89 | $83.89 | $80.93 | $81.00 | $81.00 | 1,150,788 |
| 2019-03-06 | $85.57 | $86.06 | $83.71 | $84.24 | $84.24 | 753,871 |
| 2019-03-05 | $85.47 | $86.46 | $84.98 | $85.48 | $85.48 | 453,618 |
| 2019-03-04 | $87.79 | $87.79 | $84.27 | $85.00 | $85.00 | 815,731 |
| 2019-03-01 | $89.15 | $89.33 | $86.97 | $87.74 | $87.74 | 690,250 |
| 2019-02-28 | $88.30 | $88.98 | $87.37 | $88.22 | $88.22 | 566,559 |
| 2019-02-27 | $87.55 | $89.22 | $87.03 | $88.56 | $88.56 | 678,460 |
| 2019-02-26 | $88.22 | $89.01 | $86.83 | $87.70 | $87.70 | 519,447 |
| 2019-02-25 | $89.18 | $89.97 | $88.29 | $88.48 | $88.48 | 619,080 |
| 2019-02-22 | $88.19 | $88.60 | $87.40 | $88.50 | $88.50 | 558,584 |
| 2019-02-21 | $88.30 | $88.63 | $87.07 | $87.58 | $87.58 | 494,218 |
| 2019-02-20 | $87.76 | $88.31 | $86.76 | $88.31 | $88.31 | 434,693 |
| 2019-02-19 | $87.15 | $88.12 | $86.39 | $87.57 | $87.57 | 565,625 |
| 2019-02-15 | $87.75 | $88.13 | $87.09 | $87.36 | $87.36 | 460,999 |
| 2019-02-14 | $87.49 | $88.60 | $86.50 | $87.14 | $87.14 | 534,567 |
| 2019-02-13 | $87.00 | $88.12 | $85.42 | $88.03 | $88.03 | 491,534 |
| 2019-02-12 | $85.22 | $87.42 | $84.94 | $86.62 | $86.62 | 762,173 |
| 2019-02-11 | $83.54 | $84.92 | $82.91 | $84.78 | $84.78 | 473,891 |
| 2019-02-08 | $81.65 | $83.55 | $81.62 | $83.04 | $83.04 | 638,750 |
| 2019-02-07 | $80.81 | $82.67 | $80.60 | $82.24 | $82.24 | 849,917 |
| 2019-02-06 | $81.89 | $81.92 | $80.09 | $81.14 | $81.14 | 402,279 |
| 2019-02-05 | $80.81 | $82.12 | $80.43 | $81.90 | $81.90 | 765,497 |
| 2019-02-04 | $79.23 | $80.88 | $78.49 | $80.53 | $80.53 | 547,739 |
| 2019-02-01 | $77.90 | $79.77 | $77.37 | $79.35 | $79.35 | 837,816 |
| 2019-01-31 | $77.14 | $78.54 | $76.50 | $78.17 | $78.17 | 465,081 |
| 2019-01-30 | $77.20 | $78.00 | $76.05 | $76.90 | $76.90 | 513,617 |
| 2019-01-29 | $76.60 | $77.21 | $76.06 | $76.83 | $76.83 | 462,176 |
| 2019-01-28 | $77.17 | $77.75 | $76.29 | $76.68 | $76.68 | 652,486 |
| 2019-01-25 | $75.91 | $78.33 | $75.80 | $78.12 | $78.12 | 982,029 |
| 2019-01-24 | $75.01 | $75.78 | $74.20 | $75.15 | $75.15 | 508,494 |
| 2019-01-23 | $74.38 | $76.08 | $73.67 | $74.90 | $74.90 | 802,667 |
| 2019-01-22 | $75.30 | $75.82 | $72.60 | $73.90 | $73.90 | 1,184,241 |
| 2019-01-18 | $76.55 | $77.16 | $74.64 | $75.68 | $75.68 | 971,491 |
| 2019-01-17 | $74.37 | $76.11 | $74.05 | $75.74 | $75.74 | 696,506 |
| 2019-01-16 | $75.04 | $76.25 | $74.48 | $74.82 | $74.82 | 565,985 |
| 2019-01-15 | $75.49 | $75.49 | $73.99 | $74.99 | $74.99 | 918,187 |
| 2019-01-14 | $76.23 | $78.32 | $73.60 | $75.08 | $75.08 | 1,507,388 |
| 2019-01-11 | $82.90 | $82.90 | $75.04 | $76.51 | $76.51 | 2,087,580 |
| 2019-01-10 | $74.73 | $76.54 | $73.34 | $76.49 | $76.49 | 1,014,986 |
| 2019-01-09 | $75.73 | $76.81 | $74.17 | $75.84 | $75.84 | 680,439 |
| 2019-01-08 | $74.95 | $76.60 | $73.71 | $75.76 | $75.76 | 974,084 |
| 2019-01-07 | $69.48 | $74.86 | $69.00 | $74.18 | $74.18 | 1,640,870 |
| 2019-01-04 | $67.24 | $69.46 | $66.29 | $69.25 | $69.25 | 999,343 |
| 2019-01-03 | $65.71 | $67.30 | $64.76 | $66.20 | $66.20 | 584,633 |
| 2019-01-02 | $64.90 | $66.62 | $64.90 | $66.25 | $66.25 | 857,330 |
| 2018-12-31 | $65.91 | $66.63 | $65.01 | $66.51 | $66.51 | 727,866 |
| 2018-12-28 | $66.02 | $66.41 | $64.45 | $65.59 | $65.59 | 507,262 |
| 2018-12-27 | $63.63 | $65.35 | $62.84 | $65.32 | $65.32 | 676,157 |
| 2018-12-26 | $61.88 | $64.93 | $61.42 | $64.92 | $64.92 | 650,437 |
| 2018-12-24 | $60.75 | $62.64 | $59.72 | $61.71 | $61.71 | 434,903 |
| 2018-12-21 | $63.08 | $65.47 | $61.01 | $61.64 | $61.64 | 1,690,348 |
| 2018-12-20 | $65.26 | $65.78 | $62.25 | $63.08 | $63.08 | 955,305 |
| 2018-12-19 | $66.08 | $67.26 | $64.50 | $65.35 | $65.35 | 803,482 |
| 2018-12-18 | $66.36 | $67.16 | $65.30 | $65.92 | $65.92 | 757,602 |
| 2018-12-17 | $66.03 | $67.59 | $63.27 | $65.54 | $65.54 | 1,116,792 |
| 2018-12-14 | $65.92 | $67.93 | $65.46 | $66.40 | $66.40 | 745,786 |
| 2018-12-13 | $68.12 | $69.00 | $66.04 | $66.61 | $66.61 | 816,922 |
| 2018-12-12 | $67.43 | $69.56 | $67.43 | $67.88 | $67.88 | 1,017,312 |
| 2018-12-11 | $70.07 | $70.48 | $66.21 | $66.70 | $66.70 | 1,190,554 |
| 2018-12-10 | $68.99 | $69.35 | $66.66 | $68.51 | $68.51 | 1,486,302 |
| 2018-12-07 | $73.70 | $74.87 | $67.35 | $69.13 | $69.13 | 2,540,628 |
| 2018-12-06 | $79.62 | $80.64 | $70.30 | $71.90 | $71.90 | 5,407,308 |
| 2018-12-04 | $90.49 | $90.70 | $85.15 | $86.83 | $86.83 | 1,477,415 |
| 2018-12-03 | $90.11 | $91.60 | $88.71 | $91.23 | $91.23 | 712,899 |
| 2018-11-30 | $89.75 | $90.23 | $88.55 | $88.70 | $88.70 | 610,007 |
| 2018-11-29 | $90.39 | $91.38 | $89.18 | $89.75 | $89.75 | 795,987 |
| 2018-11-28 | $87.28 | $90.73 | $86.47 | $90.38 | $90.38 | 737,776 |
| 2018-11-27 | $86.51 | $87.66 | $86.21 | $86.77 | $86.77 | 397,620 |
| 2018-11-26 | $85.05 | $87.20 | $84.40 | $87.11 | $87.11 | 555,711 |
| 2018-11-23 | $83.14 | $84.13 | $82.80 | $83.87 | $83.87 | 195,491 |
| 2018-11-21 | $83.43 | $84.69 | $82.59 | $83.67 | $83.67 | 505,951 |
| 2018-11-20 | $85.80 | $86.40 | $81.66 | $82.46 | $82.46 | 1,530,197 |
| 2018-11-19 | $90.15 | $91.15 | $87.37 | $88.70 | $88.70 | 638,280 |
| 2018-11-16 | $88.45 | $90.83 | $87.21 | $90.70 | $90.70 | 811,069 |
| 2018-11-15 | $90.69 | $91.45 | $85.73 | $89.19 | $89.19 | 714,486 |
| 2018-11-14 | $91.53 | $94.27 | $90.55 | $91.04 | $91.04 | 496,449 |
| 2018-11-13 | $90.35 | $91.75 | $90.04 | $90.76 | $90.76 | 412,823 |
| 2018-11-12 | $90.96 | $92.47 | $89.91 | $90.34 | $90.34 | 682,433 |
| 2018-11-09 | $92.21 | $93.16 | $90.50 | $91.28 | $91.28 | 508,709 |
| 2018-11-08 | $91.86 | $94.73 | $90.99 | $92.75 | $92.75 | 662,755 |
| 2018-11-07 | $90.50 | $91.95 | $89.67 | $91.73 | $91.73 | 990,418 |
| 2018-11-06 | $88.95 | $90.29 | $87.99 | $89.49 | $89.49 | 556,362 |
| 2018-11-05 | $90.00 | $90.38 | $87.04 | $89.16 | $89.16 | 1,064,842 |
| 2018-11-02 | $93.10 | $95.00 | $90.51 | $92.73 | $92.73 | 613,723 |
| 2018-11-01 | $93.65 | $93.94 | $92.06 | $92.19 | $92.19 | 570,826 |
| 2018-10-31 | $94.06 | $96.30 | $92.76 | $92.90 | $92.90 | 837,706 |
| 2018-10-30 | $88.73 | $92.97 | $88.73 | $92.72 | $92.72 | 610,968 |
| 2018-10-29 | $89.25 | $91.60 | $87.20 | $88.67 | $88.67 | 766,329 |
| 2018-10-26 | $88.65 | $90.22 | $87.16 | $88.25 | $88.25 | 643,246 |
| 2018-10-25 | $89.10 | $90.14 | $87.28 | $89.51 | $89.51 | 649,354 |
| 2018-10-24 | $88.81 | $91.40 | $87.73 | $87.80 | $87.80 | 690,154 |
| 2018-10-23 | $88.36 | $89.60 | $87.20 | $88.81 | $88.81 | 566,305 |
| 2018-10-22 | $88.78 | $90.49 | $88.02 | $90.08 | $90.08 | 381,612 |
| 2018-10-19 | $89.69 | $90.27 | $88.30 | $88.74 | $88.74 | 436,679 |
| 2018-10-18 | $91.30 | $91.93 | $88.84 | $89.55 | $89.55 | 554,703 |
| 2018-10-17 | $92.45 | $92.45 | $89.10 | $91.59 | $91.59 | 446,464 |
| 2018-10-16 | $89.65 | $92.19 | $88.51 | $92.03 | $92.03 | 470,946 |
| 2018-10-15 | $88.15 | $89.89 | $86.77 | $88.90 | $88.90 | 472,589 |
| 2018-10-12 | $86.88 | $88.67 | $86.01 | $87.97 | $87.97 | 685,438 |
| 2018-10-11 | $86.50 | $87.96 | $84.66 | $85.03 | $85.03 | 849,368 |
| 2018-10-10 | $90.60 | $90.97 | $86.86 | $87.36 | $87.36 | 922,317 |
| 2018-10-09 | $89.39 | $91.33 | $89.38 | $90.58 | $90.58 | 762,723 |
| 2018-10-08 | $87.20 | $89.77 | $87.00 | $89.38 | $89.38 | 985,748 |
| 2018-10-05 | $89.49 | $89.98 | $87.35 | $88.00 | $88.00 | 895,727 |
| 2018-10-04 | $91.34 | $91.59 | $88.29 | $89.29 | $89.29 | 1,135,486 |
| 2018-10-03 | $93.71 | $94.46 | $91.31 | $92.02 | $92.02 | 929,327 |
| 2018-10-02 | $96.31 | $96.31 | $93.27 | $93.61 | $93.61 | 634,432 |
| 2018-10-01 | $97.36 | $97.61 | $96.10 | $96.50 | $96.50 | 631,126 |
| 2018-09-28 | $93.90 | $96.35 | $93.90 | $96.10 | $96.10 | 510,691 |
| 2018-09-27 | $95.05 | $95.80 | $93.95 | $94.35 | $94.35 | 386,079 |
| 2018-09-26 | $94.60 | $95.40 | $93.45 | $94.80 | $94.80 | 386,973 |
| 2018-09-25 | $93.80 | $94.65 | $93.10 | $94.35 | $94.35 | 340,831 |
| 2018-09-24 | $92.45 | $94.15 | $92.25 | $93.40 | $93.40 | 388,922 |
| 2018-09-21 | $93.25 | $94.45 | $92.10 | $92.75 | $92.75 | 1,085,545 |
| 2018-09-20 | $93.15 | $94.01 | $92.50 | $93.10 | $93.10 | 387,660 |
| 2018-09-19 | $93.35 | $93.63 | $92.05 | $92.80 | $92.80 | 485,679 |
| 2018-09-18 | $90.50 | $93.20 | $90.05 | $93.00 | $93.00 | 583,834 |
| 2018-09-17 | $90.75 | $91.10 | $88.75 | $90.20 | $90.20 | 426,976 |
| 2018-09-14 | $90.60 | $91.30 | $90.10 | $90.85 | $90.85 | 379,613 |
| 2018-09-13 | $91.00 | $92.14 | $90.10 | $90.55 | $90.55 | 496,367 |
| 2018-09-12 | $92.35 | $93.00 | $89.10 | $90.85 | $90.85 | 791,184 |
| 2018-09-11 | $93.40 | $94.70 | $92.30 | $92.45 | $92.45 | 756,610 |
| 2018-09-10 | $93.05 | $93.75 | $91.85 | $93.20 | $93.20 | 820,177 |
| 2018-09-07 | $87.45 | $92.75 | $87.13 | $92.50 | $92.50 | 1,292,868 |
| 2018-09-06 | $89.10 | $89.85 | $85.35 | $87.95 | $87.95 | 1,328,572 |
| 2018-09-05 | $88.00 | $89.10 | $86.40 | $88.50 | $88.50 | 1,298,922 |
| 2018-09-04 | $87.65 | $88.00 | $86.20 | $87.95 | $87.95 | 876,832 |
| 2018-08-31 | $85.20 | $87.75 | $84.85 | $87.10 | $87.10 | 574,598 |
| 2018-08-30 | $84.00 | $86.15 | $83.21 | $85.45 | $85.45 | 581,128 |
| 2018-08-29 | $83.30 | $84.35 | $81.90 | $84.20 | $84.20 | 486,905 |
| 2018-08-28 | $81.80 | $83.60 | $81.40 | $83.05 | $83.05 | 635,778 |
| 2018-08-27 | $81.10 | $82.45 | $80.35 | $81.15 | $81.15 | 736,599 |
| 2018-08-24 | $80.15 | $80.65 | $79.10 | $80.55 | $80.55 | 478,734 |
| 2018-08-23 | $78.70 | $80.10 | $78.65 | $79.70 | $79.70 | 395,814 |
| 2018-08-22 | $78.70 | $80.95 | $78.30 | $78.60 | $78.60 | 802,004 |
| 2018-08-21 | $78.25 | $79.08 | $77.75 | $78.35 | $78.35 | 536,172 |
| 2018-08-20 | $74.85 | $77.95 | $73.65 | $77.65 | $77.65 | 1,068,074 |
| 2018-08-17 | $73.45 | $74.90 | $73.35 | $74.45 | $74.45 | 413,433 |
| 2018-08-16 | $73.25 | $73.65 | $72.35 | $73.50 | $73.50 | 292,067 |
| 2018-08-15 | $73.30 | $73.65 | $71.90 | $72.85 | $72.85 | 493,480 |
| 2018-08-14 | $72.40 | $74.30 | $72.03 | $73.55 | $73.55 | 414,433 |
| 2018-08-13 | $71.30 | $72.48 | $71.05 | $72.25 | $72.25 | 391,557 |
| 2018-08-10 | $71.20 | $72.53 | $70.85 | $71.35 | $71.35 | 442,808 |
| 2018-08-09 | $70.75 | $72.30 | $70.70 | $71.80 | $71.80 | 370,562 |
| 2018-08-08 | $70.15 | $70.95 | $69.35 | $70.70 | $70.70 | 472,710 |
| 2018-08-07 | $69.75 | $70.95 | $69.65 | $70.45 | $70.45 | 400,955 |
| 2018-08-06 | $69.00 | $70.15 | $68.85 | $69.50 | $69.50 | 642,529 |
| 2018-08-03 | $69.65 | $69.95 | $68.55 | $68.85 | $68.85 | 442,895 |
| 2018-08-02 | $67.20 | $69.60 | $67.20 | $69.45 | $69.45 | 537,349 |
| 2018-08-01 | $69.50 | $69.50 | $66.40 | $67.55 | $67.55 | 1,286,756 |
| 2018-07-31 | $69.75 | $70.30 | $69.20 | $69.50 | $69.50 | 423,001 |
| 2018-07-30 | $70.05 | $70.70 | $68.55 | $69.75 | $69.75 | 605,705 |
| 2018-07-27 | $73.25 | $73.91 | $69.60 | $70.05 | $70.05 | 696,214 |
| 2018-07-26 | $73.60 | $74.55 | $72.45 | $73.15 | $73.15 | 539,748 |
| 2018-07-25 | $74.25 | $74.75 | $73.30 | $74.00 | $74.00 | 480,183 |
| 2018-07-24 | $74.85 | $75.05 | $73.55 | $74.15 | $74.15 | 369,712 |
| 2018-07-23 | $73.30 | $74.85 | $73.30 | $74.40 | $74.40 | 506,121 |
| 2018-07-20 | $75.20 | $75.25 | $73.50 | $73.60 | $73.60 | 543,676 |
| 2018-07-19 | $74.75 | $75.25 | $74.25 | $74.95 | $74.95 | 641,804 |
| 2018-07-18 | $74.45 | $74.95 | $73.65 | $74.65 | $74.65 | 468,949 |
| 2018-07-17 | $72.90 | $75.03 | $72.65 | $74.45 | $74.45 | 444,617 |
| 2018-07-16 | $74.80 | $74.90 | $71.55 | $72.55 | $72.55 | 1,074,450 |
| 2018-07-13 | $74.55 | $75.65 | $74.55 | $74.80 | $74.80 | 283,797 |
| 2018-07-12 | $75.35 | $75.55 | $73.85 | $74.45 | $74.45 | 368,120 |
| 2018-07-11 | $75.60 | $75.75 | $74.40 | $74.95 | $74.95 | 528,538 |
| 2018-07-10 | $73.05 | $75.35 | $73.05 | $75.20 | $75.20 | 652,305 |
| 2018-07-09 | $76.80 | $76.80 | $72.00 | $72.80 | $72.80 | 790,681 |
| 2018-07-06 | $72.70 | $74.70 | $72.68 | $74.25 | $74.25 | 522,597 |
| 2018-07-05 | $72.90 | $73.10 | $72.20 | $72.85 | $72.85 | 445,165 |
| 2018-07-03 | $71.00 | $72.84 | $70.86 | $72.55 | $72.55 | 341,371 |
| 2018-07-02 | $72.00 | $72.25 | $69.65 | $70.65 | $70.65 | 1,188,139 |
| 2018-06-29 | $73.25 | $74.05 | $72.35 | $72.50 | $72.50 | 621,728 |
| 2018-06-28 | $72.15 | $73.70 | $72.15 | $72.95 | $72.95 | 820,429 |
| 2018-06-27 | $73.70 | $74.20 | $72.30 | $72.55 | $72.55 | 444,791 |
| 2018-06-26 | $73.60 | $73.95 | $72.01 | $73.40 | $73.40 | 664,656 |
| 2018-06-25 | $73.70 | $74.00 | $72.45 | $73.25 | $73.25 | 599,237 |
| 2018-06-22 | $73.85 | $75.35 | $72.85 | $73.80 | $73.80 | 1,460,154 |
| 2018-06-21 | $74.60 | $77.05 | $74.01 | $76.90 | $76.90 | 772,417 |
| 2018-06-20 | $76.70 | $76.70 | $74.15 | $74.35 | $74.35 | 976,084 |
| 2018-06-19 | $74.90 | $76.38 | $74.76 | $76.20 | $76.20 | 503,184 |
| 2018-06-18 | $74.80 | $76.50 | $74.65 | $75.85 | $75.85 | 654,530 |
| 2018-06-15 | $75.25 | $75.40 | $74.55 | $75.10 | $75.10 | 1,271,007 |
| 2018-06-14 | $74.80 | $76.00 | $74.55 | $75.65 | $75.65 | 692,072 |
| 2018-06-13 | $75.00 | $75.45 | $74.05 | $74.90 | $74.90 | 784,862 |
| 2018-06-12 | $73.95 | $75.25 | $73.20 | $74.85 | $74.85 | 771,132 |
| 2018-06-11 | $72.60 | $74.35 | $72.45 | $74.15 | $74.15 | 852,931 |
| 2018-06-08 | $73.20 | $73.60 | $72.00 | $72.45 | $72.45 | 9,470,994 |
| 2018-06-07 | $75.20 | $75.50 | $73.35 | $73.75 | $73.75 | 1,151,434 |
| 2018-06-06 | $71.60 | $77.50 | $71.50 | $74.80 | $74.80 | 2,459,919 |
| 2018-06-05 | $74.05 | $75.95 | $72.50 | $75.30 | $75.30 | 1,713,162 |
| 2018-06-04 | $71.10 | $74.05 | $70.65 | $74.00 | $74.00 | 1,005,801 |
| 2018-06-01 | $71.40 | $71.50 | $70.35 | $70.55 | $70.55 | 834,110 |
| 2018-05-31 | $70.90 | $71.25 | $70.20 | $70.70 | $70.70 | 404,491 |
| 2018-05-30 | $71.25 | $71.70 | $70.30 | $71.15 | $71.15 | 497,867 |
| 2018-05-29 | $70.05 | $70.95 | $69.55 | $70.80 | $70.80 | 510,464 |
| 2018-05-25 | $70.00 | $70.40 | $69.60 | $70.35 | $70.35 | 344,362 |
| 2018-05-24 | $68.65 | $70.05 | $68.40 | $70.00 | $70.00 | 365,145 |
| 2018-05-23 | $68.50 | $69.90 | $68.03 | $68.90 | $68.90 | 413,413 |
| 2018-05-22 | $71.30 | $71.45 | $68.90 | $68.90 | $68.90 | 602,838 |
| 2018-05-21 | $70.60 | $71.35 | $70.11 | $70.95 | $70.95 | 383,630 |
| 2018-05-18 | $69.55 | $70.20 | $68.97 | $70.00 | $70.00 | 421,689 |
| 2018-05-17 | $69.30 | $69.93 | $69.10 | $69.65 | $69.65 | 446,326 |
| 2018-05-16 | $69.05 | $70.75 | $68.85 | $69.25 | $69.25 | 937,321 |
| 2018-05-15 | $66.15 | $68.45 | $66.01 | $68.35 | $68.35 | 637,039 |
| 2018-05-14 | $66.30 | $67.00 | $66.10 | $66.60 | $66.60 | 587,683 |
| 2018-05-11 | $65.15 | $66.50 | $64.85 | $66.30 | $66.30 | 609,349 |
| 2018-05-10 | $64.00 | $65.05 | $63.40 | $65.05 | $65.05 | 600,548 |
| 2018-05-09 | $63.20 | $64.25 | $62.50 | $63.85 | $63.85 | 465,841 |
| 2018-05-08 | $62.60 | $63.26 | $62.30 | $62.95 | $62.95 | 484,118 |
| 2018-05-07 | $63.30 | $63.45 | $62.00 | $62.60 | $62.60 | 347,283 |
| 2018-05-04 | $62.95 | $63.50 | $62.10 | $62.90 | $62.90 | 469,949 |
| 2018-05-03 | $62.95 | $63.35 | $62.40 | $63.00 | $63.00 | 372,054 |
| 2018-05-02 | $62.30 | $63.25 | $61.48 | $63.05 | $63.05 | 308,947 |
| 2018-05-01 | $62.20 | $62.65 | $61.15 | $62.50 | $62.50 | 337,997 |
| 2018-04-30 | $62.95 | $63.70 | $61.85 | $62.20 | $62.20 | 464,498 |
| 2018-04-27 | $62.30 | $63.05 | $61.97 | $62.75 | $62.75 | 444,048 |
| 2018-04-26 | $61.20 | $62.40 | $60.65 | $62.20 | $62.20 | 484,641 |
| 2018-04-25 | $61.95 | $61.95 | $60.65 | $60.90 | $60.90 | 469,719 |
| 2018-04-24 | $61.80 | $62.50 | $60.85 | $61.75 | $61.75 | 901,629 |
| 2018-04-23 | $62.00 | $62.25 | $60.78 | $62.25 | $62.25 | 652,374 |
| 2018-04-20 | $62.35 | $63.20 | $61.80 | $62.00 | $62.00 | 858,286 |
| 2018-04-19 | $63.30 | $63.50 | $61.75 | $62.80 | $62.80 | 394,973 |
| 2018-04-18 | $63.05 | $64.45 | $62.75 | $63.60 | $63.60 | 948,110 |
| 2018-04-17 | $62.45 | $62.90 | $62.00 | $62.60 | $62.60 | 606,251 |
| 2018-04-16 | $60.55 | $61.85 | $60.20 | $61.80 | $61.80 | 753,620 |
| 2018-04-13 | $61.70 | $62.35 | $59.75 | $60.20 | $60.20 | 622,320 |
| 2018-04-12 | $62.20 | $63.35 | $61.55 | $61.60 | $61.60 | 637,889 |
| 2018-04-11 | $62.10 | $63.75 | $61.55 | $62.05 | $62.05 | 1,091,563 |
| 2018-04-10 | $60.60 | $62.55 | $59.85 | $62.05 | $62.05 | 1,024,257 |
| 2018-04-09 | $59.65 | $60.85 | $59.35 | $60.00 | $60.00 | 769,750 |
| 2018-04-06 | $59.15 | $60.45 | $57.95 | $58.95 | $58.95 | 1,211,641 |
| 2018-04-05 | $58.00 | $60.08 | $54.70 | $59.45 | $59.45 | 4,832,469 |
| 2018-04-04 | $58.35 | $60.75 | $58.35 | $60.45 | $60.45 | 1,437,526 |
| 2018-04-03 | $59.45 | $59.95 | $58.46 | $59.00 | $59.00 | 670,401 |
| 2018-04-02 | $60.10 | $60.30 | $58.45 | $59.20 | $59.20 | 507,424 |
| 2018-03-29 | $59.10 | $60.85 | $59.10 | $60.30 | $60.30 | 634,863 |
| 2018-03-28 | $59.00 | $59.80 | $58.10 | $58.90 | $58.90 | 573,325 |
| 2018-03-27 | $60.25 | $60.40 | $57.80 | $58.45 | $58.45 | 514,538 |
| 2018-03-26 | $59.40 | $60.35 | $58.90 | $60.30 | $60.30 | 500,826 |
| 2018-03-23 | $58.60 | $59.05 | $58.00 | $58.25 | $58.25 | 470,102 |
| 2018-03-22 | $59.05 | $59.80 | $58.10 | $58.20 | $58.20 | 322,733 |
| 2018-03-21 | $60.05 | $61.20 | $59.90 | $60.00 | $60.00 | 422,564 |
| 2018-03-20 | $59.65 | $60.50 | $58.76 | $59.85 | $59.85 | 391,853 |
| 2018-03-19 | $61.20 | $61.30 | $59.35 | $59.90 | $59.90 | 442,451 |
| 2018-03-16 | $60.00 | $61.30 | $59.95 | $61.15 | $61.15 | 938,347 |
| 2018-03-15 | $59.10 | $59.90 | $58.95 | $59.80 | $59.80 | 651,231 |
| 2018-03-14 | $59.70 | $60.20 | $58.05 | $58.80 | $58.80 | 413,017 |
| 2018-03-13 | $59.60 | $60.10 | $59.30 | $59.50 | $59.50 | 306,035 |
| 2018-03-12 | $59.60 | $60.05 | $58.50 | $59.15 | $59.15 | 381,258 |
| 2018-03-09 | $58.15 | $59.80 | $54.44 | $59.65 | $59.65 | 470,033 |
| 2018-03-08 | $60.45 | $60.83 | $58.50 | $58.70 | $58.70 | 466,719 |
| 2018-03-07 | $60.55 | $61.15 | $59.35 | $60.10 | $60.10 | 621,005 |
| 2018-03-06 | $60.05 | $62.05 | $59.45 | $61.95 | $61.95 | 479,497 |
| 2018-03-05 | $60.65 | $61.03 | $59.10 | $59.60 | $59.60 | 503,760 |
| 2018-03-02 | $58.75 | $61.28 | $58.58 | $61.05 | $61.05 | 406,868 |
| 2018-03-01 | $59.30 | $59.80 | $57.70 | $59.40 | $59.40 | 302,753 |
| 2018-02-28 | $59.90 | $60.58 | $59.10 | $59.35 | $59.35 | 362,256 |
| 2018-02-27 | $60.45 | $61.25 | $59.50 | $59.50 | $59.50 | 410,364 |
| 2018-02-26 | $59.35 | $60.49 | $59.15 | $60.30 | $60.30 | 462,966 |
| 2018-02-23 | $58.20 | $59.30 | $57.70 | $59.25 | $59.25 | 341,291 |
| 2018-02-22 | $56.70 | $58.30 | $56.70 | $57.85 | $57.85 | 273,010 |
| 2018-02-21 | $55.20 | $57.40 | $54.80 | $56.70 | $56.70 | 963,449 |
| 2018-02-20 | $56.15 | $56.55 | $54.61 | $55.00 | $55.00 | 380,885 |
| 2018-02-16 | $57.05 | $57.40 | $56.20 | $56.55 | $56.55 | 343,010 |
| 2018-02-15 | $56.35 | $57.15 | $55.30 | $56.90 | $56.90 | 243,566 |
| 2018-02-14 | $54.15 | $56.60 | $54.15 | $56.15 | $56.15 | 306,733 |
| 2018-02-13 | $54.55 | $55.45 | $54.45 | $54.80 | $54.80 | 326,563 |
| 2018-02-12 | $54.80 | $55.55 | $53.95 | $55.00 | $55.00 | 501,440 |
| 2018-02-09 | $53.90 | $54.80 | $50.90 | $54.20 | $54.20 | 773,152 |
| 2018-02-08 | $55.95 | $55.99 | $53.60 | $53.65 | $53.65 | 471,844 |
| 2018-02-07 | $55.25 | $56.40 | $54.25 | $55.80 | $55.80 | 574,014 |
| 2018-02-06 | $51.20 | $55.70 | $50.65 | $55.25 | $55.25 | 764,429 |
| 2018-02-05 | $53.25 | $54.90 | $52.60 | $52.65 | $52.65 | 537,808 |
| 2018-02-02 | $54.95 | $55.25 | $53.30 | $53.75 | $53.75 | 464,788 |
| 2018-02-01 | $55.10 | $55.95 | $54.25 | $55.25 | $55.25 | 470,253 |
| 2018-01-31 | $55.90 | $56.70 | $55.00 | $55.55 | $55.55 | 520,599 |
| 2018-01-30 | $58.00 | $58.40 | $55.70 | $55.75 | $55.75 | 691,408 |
| 2018-01-29 | $58.00 | $58.50 | $57.35 | $58.30 | $58.30 | 577,153 |
| 2018-01-26 | $57.15 | $58.10 | $56.80 | $57.95 | $57.95 | 358,051 |
| 2018-01-25 | $56.70 | $57.25 | $56.10 | $57.00 | $57.00 | 426,427 |
| 2018-01-24 | $57.45 | $57.63 | $55.85 | $56.40 | $56.40 | 514,987 |
| 2018-01-23 | $57.60 | $58.00 | $56.85 | $57.25 | $57.25 | 441,061 |
| 2018-01-22 | $56.50 | $57.90 | $55.51 | $57.85 | $57.85 | 849,086 |
| 2018-01-19 | $54.95 | $56.65 | $54.88 | $56.60 | $56.60 | 474,417 |
| 2018-01-18 | $54.70 | $55.23 | $54.50 | $55.05 | $55.05 | 332,325 |
| 2018-01-17 | $55.00 | $55.10 | $54.05 | $54.60 | $54.60 | 583,597 |
| 2018-01-16 | $55.85 | $56.10 | $53.93 | $54.65 | $54.65 | 688,077 |
| 2018-01-12 | $54.15 | $56.65 | $54.15 | $55.50 | $55.50 | 695,481 |
| 2018-01-11 | $51.90 | $54.10 | $51.55 | $54.00 | $54.00 | 672,499 |
| 2018-01-10 | $51.05 | $51.90 | $50.70 | $51.85 | $51.85 | 576,966 |
| 2018-01-09 | $51.00 | $51.25 | $50.20 | $51.00 | $51.00 | 1,019,120 |
| 2018-01-08 | $53.60 | $53.70 | $50.75 | $50.85 | $50.85 | 943,825 |
| 2018-01-05 | $52.55 | $53.65 | $51.35 | $53.50 | $53.50 | 899,902 |
| 2018-01-04 | $52.85 | $53.00 | $50.15 | $52.10 | $52.10 | 900,602 |
| 2018-01-03 | $52.05 | $53.25 | $51.90 | $52.80 | $52.80 | 832,208 |
| 2018-01-02 | $53.20 | $53.25 | $51.50 | $51.95 | $51.95 | 919,876 |
| 2017-12-29 | $53.95 | $54.25 | $53.20 | $53.25 | $53.25 | 341,434 |
| 2017-12-28 | $53.25 | $53.88 | $53.00 | $53.60 | $53.60 | 308,647 |
| 2017-12-27 | $53.50 | $54.30 | $53.00 | $53.25 | $53.25 | 252,378 |
| 2017-12-26 | $53.20 | $53.85 | $53.15 | $53.45 | $53.45 | 192,795 |
| 2017-12-22 | $52.85 | $53.35 | $52.65 | $53.20 | $53.20 | 305,284 |
| 2017-12-21 | $52.90 | $53.50 | $52.45 | $52.70 | $52.70 | 366,307 |
| 2017-12-20 | $52.90 | $53.20 | $52.55 | $52.60 | $52.60 | 451,974 |
| 2017-12-19 | $52.90 | $53.10 | $51.45 | $52.35 | $52.35 | 718,185 |
| 2017-12-18 | $50.20 | $53.25 | $50.20 | $52.50 | $52.50 | 1,127,866 |
| 2017-12-15 | $48.90 | $50.15 | $48.90 | $50.00 | $50.00 | 881,987 |
| 2017-12-14 | $48.75 | $49.90 | $48.40 | $48.80 | $48.80 | 528,841 |
| 2017-12-13 | $48.05 | $49.20 | $47.76 | $48.63 | $48.63 | 480,232 |
| 2017-12-12 | $50.00 | $50.10 | $47.95 | $48.00 | $48.00 | 588,097 |
| 2017-12-11 | $50.10 | $50.60 | $49.03 | $49.90 | $49.90 | 558,588 |
| 2017-12-08 | $49.15 | $50.00 | $49.03 | $49.85 | $49.85 | 747,112 |
| 2017-12-07 | $48.30 | $50.60 | $48.15 | $48.75 | $48.75 | 1,389,319 |
| 2017-12-06 | $50.60 | $51.53 | $49.85 | $51.00 | $51.00 | 962,043 |
| 2017-12-05 | $50.40 | $51.40 | $49.75 | $50.70 | $50.70 | 765,981 |
| 2017-12-04 | $48.00 | $49.75 | $47.70 | $49.60 | $49.60 | 1,117,684 |
| 2017-12-01 | $47.50 | $47.50 | $45.15 | $47.50 | $47.50 | 790,153 |
| 2017-11-30 | $47.35 | $48.10 | $47.00 | $47.45 | $47.45 | 422,037 |
| 2017-11-29 | $47.00 | $47.70 | $46.85 | $47.35 | $47.35 | 463,205 |
| 2017-11-28 | $46.35 | $47.15 | $46.05 | $47.10 | $47.10 | 497,224 |
| 2017-11-27 | $46.55 | $47.15 | $46.00 | $46.40 | $46.40 | 323,942 |
| 2017-11-24 | $47.00 | $47.20 | $46.35 | $46.40 | $46.40 | 198,735 |
| 2017-11-22 | $47.30 | $47.50 | $46.50 | $46.85 | $46.85 | 377,730 |
| 2017-11-21 | $46.90 | $47.20 | $45.80 | $47.00 | $47.00 | 876,091 |
| 2017-11-20 | $46.00 | $46.78 | $45.35 | $46.65 | $46.65 | 640,393 |
| 2017-11-17 | $44.35 | $46.30 | $42.36 | $46.00 | $46.00 | 603,535 |
| 2017-11-16 | $43.60 | $44.95 | $43.30 | $44.90 | $44.90 | 361,153 |
| 2017-11-15 | $43.30 | $44.00 | $43.05 | $43.30 | $43.30 | 323,186 |
| 2017-11-14 | $44.75 | $45.00 | $43.50 | $43.95 | $43.95 | 380,231 |
| 2017-11-13 | $44.95 | $45.35 | $44.50 | $45.15 | $45.15 | 372,845 |
| 2017-11-10 | $43.55 | $45.00 | $43.55 | $44.95 | $44.95 | 324,608 |
| 2017-11-09 | $42.85 | $43.60 | $42.85 | $43.55 | $43.55 | 421,344 |
| 2017-11-08 | $43.20 | $43.65 | $42.66 | $43.35 | $43.35 | 310,862 |
| 2017-11-07 | $44.20 | $44.25 | $43.10 | $43.40 | $43.40 | 354,169 |
| 2017-11-06 | $44.35 | $44.85 | $43.95 | $44.20 | $44.20 | 384,818 |
| 2017-11-03 | $44.40 | $45.10 | $44.18 | $44.50 | $44.50 | 458,611 |
| 2017-11-02 | $44.00 | $44.70 | $43.50 | $44.65 | $44.65 | 312,329 |
| 2017-11-01 | $45.35 | $45.60 | $43.45 | $43.90 | $43.90 | 358,867 |
| 2017-10-31 | $43.70 | $45.13 | $43.70 | $44.65 | $44.65 | 495,210 |
| 2017-10-30 | $46.55 | $46.55 | $43.40 | $43.45 | $43.45 | 777,139 |
| 2017-10-27 | $46.10 | $46.88 | $45.50 | $46.85 | $46.85 | 429,094 |
| 2017-10-26 | $45.10 | $46.50 | $44.78 | $46.45 | $46.45 | 349,813 |
| 2017-10-25 | $45.30 | $45.85 | $44.40 | $45.00 | $45.00 | 508,601 |
| 2017-10-24 | $46.30 | $46.30 | $44.85 | $45.35 | $45.35 | 422,244 |
| 2017-10-23 | $45.15 | $46.35 | $45.15 | $46.00 | $46.00 | 435,002 |
| 2017-10-20 | $44.90 | $45.35 | $44.70 | $45.10 | $45.10 | 348,646 |
| 2017-10-19 | $44.55 | $44.65 | $44.00 | $44.40 | $44.40 | 413,139 |
| 2017-10-18 | $44.80 | $45.25 | $44.65 | $44.90 | $44.90 | 379,426 |
| 2017-10-17 | $45.35 | $45.40 | $44.95 | $44.95 | $44.95 | 216,990 |
| 2017-10-16 | $45.25 | $45.40 | $44.80 | $45.30 | $45.30 | 218,105 |
| 2017-10-13 | $45.25 | $45.73 | $45.05 | $45.30 | $45.30 | 225,507 |
| 2017-10-12 | $45.50 | $45.50 | $44.65 | $45.20 | $45.20 | 367,641 |
| 2017-10-11 | $45.35 | $45.80 | $45.30 | $45.45 | $45.45 | 267,325 |
| 2017-10-10 | $45.35 | $45.75 | $45.00 | $45.25 | $45.25 | 286,396 |
| 2017-10-09 | $45.50 | $45.60 | $45.00 | $45.30 | $45.30 | 313,372 |
| 2017-10-06 | $46.60 | $46.60 | $45.40 | $45.65 | $45.65 | 686,552 |
| 2017-10-05 | $46.85 | $46.90 | $46.35 | $46.60 | $46.60 | 421,205 |
| 2017-10-04 | $46.25 | $46.75 | $46.10 | $46.75 | $46.75 | 292,906 |
| 2017-10-03 | $46.20 | $46.82 | $45.95 | $46.30 | $46.30 | 407,791 |
| 2017-10-02 | $46.40 | $46.40 | $45.70 | $46.10 | $46.10 | 521,539 |
| 2017-09-29 | $45.65 | $46.70 | $45.55 | $46.40 | $46.40 | 679,028 |
| 2017-09-28 | $45.65 | $46.00 | $44.90 | $45.80 | $45.80 | 576,315 |
| 2017-09-27 | $44.70 | $46.00 | $44.60 | $45.95 | $45.95 | 594,138 |
| 2017-09-26 | $45.20 | $45.40 | $43.90 | $44.60 | $44.60 | 553,480 |
| 2017-09-25 | $45.50 | $45.75 | $44.88 | $45.05 | $45.05 | 859,817 |
| 2017-09-22 | $45.60 | $46.03 | $45.05 | $45.80 | $45.80 | 495,536 |
| 2017-09-21 | $45.85 | $45.85 | $45.20 | $45.60 | $45.60 | 220,333 |
| 2017-09-20 | $46.00 | $46.00 | $45.40 | $45.70 | $45.70 | 403,880 |
| 2017-09-19 | $46.00 | $46.15 | $45.85 | $46.05 | $46.05 | 768,063 |
| 2017-09-18 | $45.90 | $46.25 | $45.50 | $46.00 | $46.00 | 667,727 |
| 2017-09-15 | $45.45 | $45.95 | $44.95 | $45.85 | $45.85 | 653,522 |
| 2017-09-14 | $45.80 | $45.80 | $45.05 | $45.30 | $45.30 | 332,486 |
| 2017-09-13 | $45.95 | $46.00 | $45.15 | $45.75 | $45.75 | 385,781 |
| 2017-09-12 | $45.05 | $45.95 | $44.80 | $45.90 | $45.90 | 507,521 |
| 2017-09-11 | $45.40 | $45.50 | $44.95 | $45.05 | $45.05 | 572,864 |
| 2017-09-08 | $43.95 | $45.35 | $43.80 | $45.20 | $45.20 | 686,026 |
| 2017-09-07 | $43.45 | $44.15 | $43.25 | $44.15 | $44.15 | 359,491 |
| 2017-09-06 | $43.55 | $43.85 | $42.80 | $43.35 | $43.35 | 528,560 |
| 2017-09-05 | $42.65 | $43.80 | $42.60 | $43.35 | $43.35 | 644,310 |
| 2017-09-01 | $42.00 | $43.00 | $41.85 | $42.70 | $42.70 | 512,979 |
| 2017-08-31 | $42.75 | $42.95 | $41.31 | $41.85 | $41.85 | 777,467 |
| 2017-08-30 | $43.10 | $43.90 | $41.50 | $42.70 | $42.70 | 1,327,296 |
| 2017-08-29 | $43.55 | $43.95 | $43.10 | $43.30 | $43.30 | 948,449 |
| 2017-08-28 | $43.95 | $44.13 | $43.50 | $43.85 | $43.85 | 870,446 |
| 2017-08-25 | $43.65 | $44.00 | $43.10 | $43.70 | $43.70 | 839,265 |
| 2017-08-24 | $44.60 | $45.20 | $43.40 | $43.55 | $43.55 | 589,293 |
| 2017-08-23 | $43.35 | $44.40 | $43.05 | $44.05 | $44.05 | 668,473 |
| 2017-08-22 | $43.45 | $43.85 | $43.24 | $43.50 | $43.50 | 874,667 |
| 2017-08-21 | $44.20 | $44.25 | $43.45 | $43.50 | $43.50 | 453,343 |
| 2017-08-18 | $43.00 | $44.50 | $43.00 | $44.35 | $44.35 | 505,149 |
| 2017-08-17 | $43.85 | $44.35 | $43.10 | $43.15 | $43.15 | 425,381 |
| 2017-08-16 | $44.05 | $44.55 | $44.00 | $44.15 | $44.15 | 416,764 |
| 2017-08-15 | $44.85 | $45.20 | $43.52 | $43.65 | $43.65 | 441,293 |
| 2017-08-14 | $45.05 | $45.55 | $44.83 | $45.00 | $45.00 | 437,635 |
| 2017-08-11 | $43.45 | $44.85 | $42.81 | $44.75 | $44.75 | 423,887 |
| 2017-08-10 | $43.90 | $44.45 | $42.90 | $43.45 | $43.45 | 494,471 |
| 2017-08-09 | $44.50 | $44.95 | $43.85 | $44.20 | $44.20 | 523,533 |
| 2017-08-08 | $45.05 | $45.60 | $44.50 | $44.85 | $44.85 | 540,792 |
| 2017-08-07 | $45.55 | $45.90 | $44.95 | $45.05 | $45.05 | 754,709 |
| 2017-08-04 | $45.15 | $45.60 | $45.00 | $45.35 | $45.35 | 296,193 |
| 2017-08-03 | $44.00 | $45.10 | $44.00 | $45.05 | $45.05 | 382,726 |
| 2017-08-02 | $44.35 | $44.65 | $43.55 | $43.95 | $43.95 | 479,446 |
| 2017-08-01 | $46.08 | $46.08 | $44.15 | $44.45 | $44.45 | 451,816 |
| 2017-07-31 | $45.60 | $45.94 | $44.55 | $44.70 | $44.70 | 432,932 |
| 2017-07-28 | $44.65 | $45.55 | $44.35 | $45.40 | $45.40 | 382,638 |
| 2017-07-27 | $44.25 | $45.00 | $44.00 | $44.80 | $44.80 | 604,416 |
| 2017-07-26 | $44.40 | $44.40 | $43.73 | $44.10 | $44.10 | 528,570 |
| 2017-07-25 | $44.05 | $44.30 | $43.43 | $44.25 | $44.25 | 415,045 |
| 2017-07-24 | $43.80 | $44.05 | $43.68 | $43.75 | $43.75 | 396,315 |
| 2017-07-21 | $43.75 | $44.00 | $43.18 | $43.85 | $43.85 | 472,259 |
| 2017-07-20 | $43.10 | $44.15 | $42.80 | $43.60 | $43.60 | 350,584 |
| 2017-07-19 | $44.35 | $44.65 | $43.05 | $43.05 | $43.05 | 579,635 |
| 2017-07-18 | $44.10 | $44.68 | $43.85 | $44.20 | $44.20 | 732,847 |
| 2017-07-17 | $43.40 | $44.30 | $43.00 | $44.10 | $44.10 | 618,809 |
| 2017-07-14 | $43.10 | $43.40 | $42.70 | $43.25 | $43.25 | 452,918 |
| 2017-07-13 | $42.40 | $43.10 | $42.00 | $43.00 | $43.00 | 509,713 |
| 2017-07-12 | $42.80 | $43.20 | $41.40 | $42.20 | $42.20 | 778,237 |
| 2017-07-11 | $41.15 | $42.30 | $41.05 | $42.30 | $42.30 | 827,195 |
| 2017-07-10 | $42.50 | $42.50 | $40.95 | $41.05 | $41.05 | 961,310 |
| 2017-07-07 | $41.15 | $42.75 | $41.00 | $42.60 | $42.60 | 726,894 |
| 2017-07-06 | $41.75 | $41.99 | $40.90 | $41.15 | $41.15 | 569,949 |
| 2017-07-05 | $42.60 | $42.80 | $41.80 | $42.05 | $42.05 | 658,038 |
| 2017-07-03 | $42.85 | $42.90 | $42.20 | $42.60 | $42.60 | 338,867 |
| 2017-06-30 | $41.50 | $42.70 | $41.15 | $42.60 | $42.60 | 742,362 |
| 2017-06-29 | $41.70 | $42.30 | $41.15 | $41.55 | $41.55 | 594,510 |
| 2017-06-28 | $41.20 | $41.70 | $40.93 | $41.60 | $41.60 | 672,381 |
| 2017-06-27 | $39.85 | $41.15 | $39.85 | $41.10 | $41.10 | 923,860 |
| 2017-06-26 | $39.10 | $40.40 | $39.10 | $39.85 | $39.85 | 646,888 |
| 2017-06-23 | $39.40 | $39.65 | $38.55 | $39.15 | $39.15 | 4,555,318 |
| 2017-06-22 | $40.15 | $40.40 | $38.45 | $39.30 | $39.30 | 1,316,122 |
| 2017-06-21 | $40.60 | $41.45 | $40.00 | $40.25 | $40.25 | 766,531 |
| 2017-06-20 | $41.65 | $41.70 | $40.50 | $40.55 | $40.55 | 447,236 |
| 2017-06-19 | $41.20 | $41.95 | $40.35 | $41.65 | $41.65 | 628,456 |
| 2017-06-16 | $40.45 | $41.20 | $40.00 | $40.95 | $40.95 | 1,149,414 |
| 2017-06-15 | $41.50 | $41.73 | $40.60 | $40.90 | $40.90 | 468,412 |
| 2017-06-14 | $41.85 | $42.15 | $41.55 | $41.80 | $41.80 | 565,094 |
| 2017-06-13 | $42.10 | $42.60 | $41.80 | $41.90 | $41.90 | 849,710 |
| 2017-06-12 | $43.25 | $43.65 | $41.20 | $41.50 | $41.50 | 1,051,250 |
| 2017-06-09 | $43.20 | $43.50 | $42.88 | $43.25 | $43.25 | 699,568 |
| 2017-06-08 | $42.95 | $43.35 | $42.50 | $43.10 | $43.10 | 713,131 |
| 2017-06-07 | $42.60 | $43.00 | $42.05 | $42.85 | $42.85 | 578,159 |
| 2017-06-06 | $42.80 | $42.80 | $42.15 | $42.35 | $42.35 | 524,749 |
| 2017-06-05 | $42.70 | $43.00 | $42.05 | $42.90 | $42.90 | 498,904 |
| 2017-06-02 | $43.40 | $44.08 | $42.65 | $42.90 | $42.90 | 687,255 |
| 2017-06-01 | $41.00 | $44.00 | $39.95 | $43.65 | $43.65 | 1,527,685 |
| 2017-05-31 | $41.15 | $41.43 | $39.95 | $41.15 | $41.15 | 994,339 |
| 2017-05-30 | $40.80 | $41.38 | $39.01 | $41.10 | $41.10 | 565,746 |
| 2017-05-26 | $41.90 | $42.60 | $41.35 | $41.70 | $41.70 | 703,615 |
| 2017-05-25 | $41.10 | $42.05 | $40.90 | $41.85 | $41.85 | 555,149 |
| 2017-05-24 | $40.90 | $41.25 | $40.65 | $40.90 | $40.90 | 512,328 |
| 2017-05-23 | $41.00 | $41.35 | $40.60 | $41.10 | $41.10 | 364,397 |
| 2017-05-22 | $40.80 | $41.28 | $40.50 | $41.00 | $41.00 | 409,292 |
| 2017-05-19 | $39.60 | $40.83 | $39.45 | $40.45 | $40.45 | 555,143 |
| 2017-05-18 | $38.85 | $39.95 | $38.85 | $39.50 | $39.50 | 492,062 |
| 2017-05-17 | $38.35 | $39.55 | $37.70 | $38.95 | $38.95 | 705,499 |
| 2017-05-16 | $38.90 | $38.95 | $37.60 | $38.65 | $38.65 | 768,386 |
| 2017-05-15 | $39.35 | $39.78 | $38.90 | $38.93 | $38.93 | 527,340 |
| 2017-05-12 | $39.50 | $39.55 | $38.30 | $39.45 | $39.45 | 658,517 |
| 2017-05-11 | $39.75 | $40.05 | $39.18 | $39.75 | $39.75 | 524,002 |
| 2017-05-10 | $39.30 | $40.15 | $39.05 | $40.00 | $40.00 | 468,666 |
| 2017-05-09 | $40.10 | $40.50 | $39.15 | $39.45 | $39.45 | 659,234 |
| 2017-05-08 | $41.05 | $41.30 | $39.95 | $40.10 | $40.10 | 752,172 |
| 2017-05-05 | $40.10 | $41.00 | $39.70 | $41.00 | $41.00 | 872,283 |
| 2017-05-04 | $39.60 | $39.80 | $39.35 | $39.65 | $39.65 | 539,845 |
| 2017-05-03 | $38.75 | $39.58 | $38.75 | $39.50 | $39.50 | 595,554 |
| 2017-05-02 | $38.00 | $39.10 | $37.88 | $39.05 | $39.05 | 553,976 |
| 2017-05-01 | $38.35 | $38.35 | $37.85 | $38.00 | $38.00 | 570,471 |
| 2017-04-28 | $37.95 | $38.40 | $37.55 | $38.30 | $38.30 | 329,528 |
| 2017-04-27 | $38.50 | $38.60 | $37.75 | $37.90 | $37.90 | 414,978 |
| 2017-04-26 | $37.80 | $38.88 | $37.70 | $38.45 | $38.45 | 715,368 |
| 2017-04-25 | $37.75 | $37.95 | $37.03 | $37.65 | $37.65 | 496,873 |
| 2017-04-24 | $37.50 | $37.70 | $36.58 | $37.50 | $37.50 | 576,359 |
| 2017-04-21 | $36.70 | $37.35 | $36.60 | $36.95 | $36.95 | 740,763 |
| 2017-04-20 | $35.70 | $36.75 | $35.65 | $36.70 | $36.70 | 909,297 |
| 2017-04-19 | $35.45 | $36.10 | $35.30 | $35.55 | $35.55 | 1,009,126 |
| 2017-04-18 | $34.75 | $35.45 | $34.40 | $35.40 | $35.40 | 1,336,834 |
| 2017-04-17 | $33.60 | $35.10 | $33.50 | $34.90 | $34.90 | 1,302,983 |
| 2017-04-13 | $33.60 | $34.00 | $33.23 | $33.30 | $33.30 | 353,572 |
| 2017-04-12 | $34.20 | $34.30 | $33.48 | $33.70 | $33.70 | 286,623 |
| 2017-04-11 | $34.00 | $34.40 | $33.50 | $34.30 | $34.30 | 406,475 |
| 2017-04-10 | $33.65 | $34.65 | $33.53 | $33.95 | $33.95 | 513,297 |
| 2017-04-07 | $33.20 | $34.10 | $33.20 | $33.60 | $33.60 | 359,342 |
| 2017-04-06 | $32.85 | $33.75 | $32.85 | $33.35 | $33.35 | 430,676 |
| 2017-04-05 | $33.35 | $33.80 | $32.63 | $32.85 | $32.85 | 486,185 |
| 2017-04-04 | $33.30 | $33.70 | $32.75 | $33.30 | $33.30 | 414,956 |
| 2017-04-03 | $33.65 | $33.67 | $32.55 | $33.35 | $33.35 | 620,714 |
| 2017-03-31 | $34.00 | $34.25 | $33.40 | $33.50 | $33.50 | 625,271 |
| 2017-03-30 | $33.15 | $34.15 | $33.01 | $34.00 | $34.00 | 942,504 |
| 2017-03-29 | $34.00 | $35.80 | $32.35 | $33.20 | $33.20 | 2,987,094 |
| 2017-03-28 | $32.95 | $33.50 | $32.95 | $33.10 | $33.10 | 1,477,008 |
| 2017-03-27 | $32.20 | $33.49 | $32.20 | $32.95 | $32.95 | 834,632 |
| 2017-03-24 | $32.60 | $32.90 | $32.15 | $32.45 | $32.45 | 425,646 |
| 2017-03-23 | $32.40 | $33.00 | $32.20 | $32.60 | $32.60 | 377,410 |
| 2017-03-22 | $31.55 | $32.25 | $31.30 | $32.20 | $32.20 | 306,965 |
| 2017-03-21 | $32.55 | $32.55 | $31.25 | $31.65 | $31.65 | 446,389 |
| 2017-03-20 | $32.55 | $32.60 | $32.05 | $32.35 | $32.35 | 254,153 |
| 2017-03-17 | $32.25 | $32.65 | $31.95 | $32.50 | $32.50 | 798,034 |
| 2017-03-16 | $31.80 | $32.45 | $31.65 | $32.25 | $32.25 | 404,313 |
| 2017-03-15 | $31.65 | $31.93 | $31.25 | $31.75 | $31.75 | 334,479 |
| 2017-03-14 | $31.25 | $31.75 | $31.18 | $31.55 | $31.55 | 179,604 |
| 2017-03-13 | $31.20 | $31.70 | $31.00 | $31.50 | $31.50 | 253,650 |
| 2017-03-10 | $31.95 | $32.04 | $31.00 | $31.20 | $31.20 | 289,338 |
| 2017-03-09 | $31.80 | $31.95 | $31.40 | $31.80 | $31.80 | 545,909 |
| 2017-03-08 | $31.15 | $32.00 | $30.94 | $31.80 | $31.80 | 301,583 |
| 2017-03-07 | $31.30 | $31.65 | $30.75 | $31.05 | $31.05 | 477,075 |
| 2017-03-06 | $31.45 | $31.55 | $30.95 | $31.35 | $31.35 | 365,980 |
| 2017-03-03 | $32.05 | $32.35 | $31.40 | $31.70 | $31.70 | 454,149 |
| 2017-03-02 | $31.90 | $32.40 | $31.73 | $32.05 | $32.05 | 233,240 |
| 2017-03-01 | $31.75 | $31.95 | $31.10 | $31.85 | $31.85 | 407,005 |
| 2017-02-28 | $32.20 | $32.40 | $31.35 | $31.35 | $31.35 | 560,769 |
| 2017-02-27 | $32.15 | $32.65 | $32.00 | $32.40 | $32.40 | 514,158 |
| 2017-02-24 | $30.80 | $32.45 | $30.55 | $32.15 | $32.15 | 701,541 |
| 2017-02-23 | $32.30 | $32.60 | $30.95 | $30.95 | $30.95 | 561,744 |
| 2017-02-22 | $32.65 | $32.70 | $31.95 | $32.30 | $32.30 | 329,106 |
| 2017-02-21 | $32.60 | $33.45 | $32.41 | $32.65 | $32.65 | 625,853 |
| 2017-02-17 | $32.60 | $32.68 | $32.00 | $32.55 | $32.55 | 400,796 |
| 2017-02-16 | $32.40 | $32.75 | $32.15 | $32.55 | $32.55 | 382,354 |
| 2017-02-15 | $32.60 | $32.75 | $32.34 | $32.50 | $32.50 | 418,526 |
| 2017-02-14 | $31.60 | $32.90 | $31.60 | $32.65 | $32.65 | 492,823 |
| 2017-02-13 | $32.35 | $32.55 | $31.63 | $31.65 | $31.65 | 271,627 |
| 2017-02-10 | $32.25 | $32.55 | $31.90 | $32.25 | $32.25 | 319,338 |
| 2017-02-09 | $31.60 | $32.57 | $31.60 | $32.15 | $32.15 | 1,067,868 |
| 2017-02-08 | $31.05 | $31.75 | $30.75 | $31.65 | $31.65 | 461,817 |
| 2017-02-07 | $31.10 | $31.38 | $30.85 | $31.00 | $31.00 | 325,056 |
| 2017-02-06 | $32.05 | $32.12 | $30.98 | $31.15 | $31.15 | 475,853 |
| 2017-02-03 | $31.20 | $32.80 | $31.08 | $32.15 | $32.15 | 981,025 |
| 2017-02-02 | $30.85 | $31.45 | $30.65 | $31.20 | $31.20 | 585,570 |
| 2017-02-01 | $30.55 | $30.90 | $30.25 | $30.65 | $30.65 | 436,490 |
| 2017-01-31 | $29.90 | $30.60 | $29.40 | $30.55 | $30.55 | 493,757 |
| 2017-01-30 | $29.20 | $30.15 | $28.90 | $30.00 | $30.00 | 401,502 |
| 2017-01-27 | $30.00 | $30.18 | $29.30 | $29.35 | $29.35 | 610,413 |
| 2017-01-26 | $30.60 | $30.70 | $30.00 | $30.05 | $30.05 | 482,342 |
| 2017-01-25 | $31.15 | $31.38 | $30.60 | $30.70 | $30.70 | 615,267 |
| 2017-01-24 | $31.35 | $31.50 | $30.63 | $31.10 | $31.10 | 696,132 |
| 2017-01-23 | $31.60 | $31.65 | $31.20 | $31.25 | $31.25 | 489,082 |
| 2017-01-20 | $31.40 | $31.75 | $31.30 | $31.65 | $31.65 | 459,692 |
| 2017-01-19 | $31.25 | $31.75 | $31.00 | $31.40 | $31.40 | 741,688 |
| 2017-01-18 | $31.10 | $31.65 | $30.65 | $31.25 | $31.25 | 640,544 |
| 2017-01-17 | $30.65 | $31.90 | $30.65 | $31.15 | $31.15 | 827,498 |
| 2017-01-13 | $30.90 | $30.95 | $30.25 | $30.60 | $30.60 | 780,404 |
| 2017-01-12 | $30.30 | $31.00 | $30.20 | $30.85 | $30.85 | 526,088 |
| 2017-01-11 | $30.15 | $31.10 | $30.00 | $30.50 | $30.50 | 744,111 |
| 2017-01-10 | $29.30 | $30.40 | $29.25 | $30.25 | $30.25 | 926,734 |
| 2017-01-09 | $28.45 | $29.35 | $28.15 | $29.25 | $29.25 | 940,310 |
| 2017-01-06 | $28.35 | $28.45 | $27.75 | $27.85 | $27.85 | 500,533 |
| 2017-01-05 | $28.95 | $29.00 | $27.80 | $28.30 | $28.30 | 796,003 |
| 2017-01-04 | $28.20 | $29.45 | $28.00 | $29.40 | $29.40 | 725,988 |
| 2017-01-03 | $28.65 | $29.03 | $28.10 | $28.45 | $28.45 | 519,494 |
| 2016-12-30 | $29.00 | $29.04 | $28.43 | $28.45 | $28.45 | 375,411 |
| 2016-12-29 | $29.10 | $29.65 | $28.80 | $28.90 | $28.90 | 323,721 |
| 2016-12-28 | $30.20 | $30.40 | $29.10 | $29.15 | $29.15 | 387,060 |
| 2016-12-27 | $29.85 | $30.25 | $29.75 | $30.20 | $30.20 | 481,000 |
| 2016-12-23 | $29.70 | $30.00 | $29.50 | $29.90 | $29.90 | 460,506 |
| 2016-12-22 | $30.25 | $30.55 | $29.60 | $29.60 | $29.60 | 860,188 |
| 2016-12-21 | $30.55 | $30.75 | $30.20 | $30.20 | $30.20 | 201,411 |
| 2016-12-20 | $30.10 | $30.55 | $30.10 | $30.55 | $30.55 | 283,828 |
| 2016-12-19 | $29.75 | $30.70 | $29.55 | $30.10 | $30.10 | 675,416 |
| 2016-12-16 | $30.15 | $30.35 | $29.60 | $29.90 | $29.90 | 1,670,050 |
| 2016-12-15 | $29.85 | $30.80 | $29.40 | $30.25 | $30.25 | 841,006 |
| 2016-12-14 | $29.85 | $29.85 | $29.31 | $29.80 | $29.80 | 693,885 |
| 2016-12-13 | $29.85 | $30.25 | $29.60 | $29.85 | $29.85 | 705,495 |
| 2016-12-12 | $30.55 | $30.75 | $29.75 | $29.75 | $29.75 | 1,052,238 |
| 2016-12-09 | $31.35 | $31.45 | $30.45 | $30.85 | $30.85 | 1,062,588 |
| 2016-12-08 | $31.00 | $31.83 | $29.06 | $31.25 | $31.25 | 2,682,752 |
| 2016-12-07 | $31.40 | $32.75 | $31.25 | $31.85 | $31.85 | 1,380,459 |
| 2016-12-06 | $31.60 | $31.60 | $30.65 | $31.50 | $31.50 | 448,888 |
| 2016-12-05 | $31.10 | $31.60 | $30.75 | $31.45 | $31.45 | 570,445 |
| 2016-12-02 | $29.55 | $30.90 | $29.50 | $30.65 | $30.65 | 463,758 |
| 2016-12-01 | $29.95 | $30.18 | $28.85 | $29.45 | $29.45 | 900,599 |
| 2016-11-30 | $30.85 | $31.54 | $29.75 | $30.05 | $30.05 | 844,813 |
| 2016-11-29 | $30.85 | $31.40 | $30.75 | $30.75 | $30.75 | 618,211 |
| 2016-11-28 | $31.80 | $32.05 | $30.95 | $31.00 | $31.00 | 533,349 |
| 2016-11-25 | $32.20 | $32.20 | $31.45 | $31.80 | $31.80 | 304,068 |
| 2016-11-23 | $32.45 | $32.68 | $31.90 | $32.00 | $32.00 | 728,546 |
| 2016-11-22 | $31.50 | $32.40 | $31.20 | $32.30 | $32.30 | 866,260 |
| 2016-11-21 | $31.00 | $31.30 | $30.85 | $31.15 | $31.15 | 500,652 |
| 2016-11-18 | $31.05 | $31.20 | $30.65 | $30.80 | $30.80 | 546,114 |
| 2016-11-17 | $30.35 | $31.10 | $30.30 | $31.00 | $31.00 | 430,450 |
| 2016-11-16 | $29.85 | $30.45 | $29.55 | $30.40 | $30.40 | 544,213 |
| 2016-11-15 | $30.60 | $30.70 | $29.60 | $29.85 | $29.85 | 811,096 |
| 2016-11-14 | $30.10 | $31.60 | $30.05 | $30.55 | $30.55 | 1,064,377 |
| 2016-11-11 | $28.85 | $29.80 | $28.35 | $29.60 | $29.60 | 744,499 |
| 2016-11-10 | $28.25 | $29.75 | $28.20 | $28.85 | $28.85 | 1,356,035 |
| 2016-11-09 | $26.40 | $28.15 | $25.76 | $28.10 | $28.10 | 522,439 |
| 2016-11-08 | $26.45 | $27.10 | $26.30 | $26.80 | $26.80 | 285,612 |
| 2016-11-07 | $26.35 | $26.65 | $26.05 | $26.55 | $26.55 | 683,028 |
| 2016-11-04 | $25.75 | $26.45 | $25.65 | $26.15 | $26.15 | 369,377 |
| 2016-11-03 | $26.70 | $26.70 | $25.75 | $25.80 | $25.80 | 497,353 |
| 2016-11-02 | $26.60 | $26.90 | $26.25 | $26.65 | $26.65 | 415,281 |
| 2016-11-01 | $27.35 | $27.40 | $26.50 | $26.55 | $26.55 | 425,147 |
| 2016-10-31 | $27.00 | $27.40 | $26.85 | $27.35 | $27.35 | 374,175 |
| 2016-10-28 | $26.49 | $27.22 | $26.49 | $27.05 | $27.05 | 594,983 |
| 2016-10-27 | $26.86 | $26.89 | $26.41 | $26.58 | $26.58 | 486,954 |
| 2016-10-26 | $27.08 | $27.22 | $26.68 | $26.79 | $26.79 | 435,456 |
| 2016-10-25 | $27.66 | $27.66 | $27.06 | $27.13 | $27.13 | 334,396 |
| 2016-10-24 | $27.31 | $27.69 | $27.19 | $27.64 | $27.64 | 308,593 |
| 2016-10-21 | $27.38 | $27.38 | $27.09 | $27.16 | $27.16 | 375,773 |
| 2016-10-20 | $27.37 | $27.66 | $27.17 | $27.42 | $27.42 | 283,461 |
| 2016-10-19 | $27.13 | $27.57 | $26.97 | $27.55 | $27.55 | 493,426 |
| 2016-10-18 | $27.00 | $27.62 | $26.97 | $27.17 | $27.17 | 687,393 |
| 2016-10-17 | $26.66 | $26.89 | $26.54 | $26.88 | $26.88 | 492,068 |
| 2016-10-14 | $26.87 | $27.09 | $26.52 | $26.79 | $26.79 | 627,726 |
| 2016-10-13 | $26.67 | $26.71 | $26.36 | $26.44 | $26.44 | 480,978 |
| 2016-10-12 | $26.59 | $27.05 | $26.59 | $26.95 | $26.95 | 441,744 |
| 2016-10-11 | $27.01 | $27.05 | $26.53 | $26.65 | $26.65 | 738,693 |
| 2016-10-10 | $27.22 | $27.35 | $26.98 | $27.21 | $27.21 | 780,181 |
| 2016-10-07 | $26.91 | $27.26 | $26.73 | $27.20 | $27.20 | 864,074 |
| 2016-10-06 | $26.90 | $27.09 | $26.46 | $26.90 | $26.90 | 1,307,110 |
| 2016-10-05 | $27.39 | $27.44 | $26.79 | $27.09 | $27.09 | 7,542,182 |
| 2016-10-04 | $27.50 | $27.55 | $27.26 | $27.33 | $27.33 | 2,794,533 |
| 2016-10-03 | $26.21 | $26.47 | $25.98 | $26.32 | $26.32 | 587,188 |
| 2016-09-30 | $26.01 | $26.38 | $25.92 | $26.21 | $26.21 | 642,437 |
| 2016-09-29 | $26.13 | $26.13 | $25.87 | $25.95 | $25.95 | 623,963 |
| 2016-09-28 | $26.14 | $26.23 | $25.86 | $26.11 | $26.11 | 453,436 |
| 2016-09-27 | $26.01 | $26.49 | $25.98 | $26.13 | $26.13 | 410,297 |
| 2016-09-26 | $25.63 | $26.17 | $25.63 | $25.99 | $25.99 | 478,856 |
| 2016-09-23 | $26.01 | $26.28 | $25.82 | $26.00 | $26.00 | 988,816 |
| 2016-09-22 | $26.49 | $26.50 | $25.97 | $26.18 | $26.18 | 666,585 |
| 2016-09-21 | $25.58 | $26.41 | $25.57 | $26.39 | $26.39 | 917,047 |
| 2016-09-20 | $25.39 | $25.79 | $25.28 | $25.60 | $25.60 | 938,226 |
| 2016-09-19 | $24.83 | $25.21 | $24.80 | $25.09 | $25.09 | 707,518 |
| 2016-09-16 | $24.74 | $24.83 | $24.20 | $24.79 | $24.79 | 1,120,822 |
| 2016-09-15 | $24.60 | $24.93 | $24.12 | $24.83 | $24.83 | 913,066 |
| 2016-09-14 | $25.34 | $25.49 | $24.47 | $24.55 | $24.55 | 1,165,916 |
| 2016-09-13 | $25.54 | $25.73 | $24.62 | $25.23 | $25.23 | 1,354,118 |
| 2016-09-12 | $25.47 | $25.83 | $25.26 | $25.69 | $25.69 | 1,608,108 |
| 2016-09-09 | $26.04 | $26.26 | $24.86 | $25.17 | $25.17 | 1,561,596 |
| 2016-09-08 | $26.14 | $26.50 | $26.09 | $26.20 | $26.20 | 1,678,902 |
| 2016-09-07 | $26.88 | $26.90 | $26.01 | $26.34 | $26.34 | 6,843,445 |
| 2016-09-06 | $27.76 | $27.98 | $26.96 | $27.21 | $27.21 | 527,532 |
| 2016-09-02 | $27.70 | $27.87 | $26.97 | $27.48 | $27.48 | 598,022 |
| 2016-09-01 | $28.37 | $28.60 | $26.72 | $27.66 | $27.66 | 4,100,881 |
| 2016-08-31 | $25.73 | $26.26 | $25.23 | $25.42 | $25.42 | 1,196,382 |
| 2016-08-30 | $25.97 | $26.10 | $25.31 | $25.72 | $25.72 | 1,038,632 |
| 2016-08-29 | $26.90 | $26.90 | $25.97 | $26.08 | $26.08 | 500,214 |
| 2016-08-26 | $26.50 | $26.98 | $26.05 | $26.42 | $26.42 | 504,095 |
| 2016-08-25 | $27.71 | $27.74 | $26.50 | $26.70 | $26.70 | 714,619 |
| 2016-08-24 | $28.14 | $28.33 | $27.87 | $27.92 | $27.92 | 232,705 |
| 2016-08-23 | $27.54 | $28.29 | $27.54 | $28.12 | $28.12 | 683,266 |
| 2016-08-22 | $27.83 | $28.00 | $27.33 | $27.40 | $27.40 | 306,364 |
| 2016-08-19 | $27.91 | $27.94 | $27.58 | $27.72 | $27.72 | 344,242 |
| 2016-08-18 | $27.09 | $27.84 | $26.90 | $27.80 | $27.80 | 543,602 |
| 2016-08-17 | $26.67 | $27.16 | $26.28 | $26.98 | $26.98 | 332,953 |
| 2016-08-16 | $27.26 | $27.45 | $26.77 | $26.86 | $26.86 | 380,124 |
| 2016-08-15 | $27.91 | $28.00 | $27.19 | $27.29 | $27.29 | 251,223 |
| 2016-08-12 | $27.62 | $27.98 | $27.22 | $27.75 | $27.75 | 565,044 |
| 2016-08-11 | $27.38 | $27.52 | $27.02 | $27.48 | $27.48 | 451,603 |
| 2016-08-10 | $26.88 | $27.36 | $26.87 | $27.01 | $27.01 | 392,276 |
| 2016-08-09 | $27.17 | $27.26 | $26.75 | $26.90 | $26.90 | 442,155 |
| 2016-08-08 | $27.02 | $27.17 | $26.76 | $27.16 | $27.16 | 465,685 |
| 2016-08-05 | $26.57 | $27.00 | $26.57 | $26.89 | $26.89 | 301,463 |
| 2016-08-04 | $26.40 | $26.80 | $26.19 | $26.53 | $26.53 | 350,167 |
| 2016-08-03 | $25.72 | $26.41 | $24.70 | $26.36 | $26.36 | 650,179 |
| 2016-08-02 | $27.37 | $27.49 | $25.24 | $25.91 | $25.91 | 1,497,187 |
| 2016-08-01 | $26.23 | $27.37 | $25.75 | $27.20 | $27.20 | 1,654,264 |
| 2016-07-29 | $25.66 | $26.35 | $25.43 | $26.14 | $26.14 | 364,712 |
| 2016-07-28 | $25.77 | $25.77 | $25.21 | $25.58 | $25.58 | 238,984 |
| 2016-07-27 | $25.93 | $26.00 | $25.55 | $25.72 | $25.72 | 544,755 |
| 2016-07-26 | $25.91 | $26.42 | $25.53 | $25.93 | $25.93 | 501,420 |
| 2016-07-25 | $25.84 | $26.02 | $25.10 | $25.93 | $25.93 | 586,188 |
| 2016-07-22 | $25.68 | $25.99 | $25.44 | $25.75 | $25.75 | 290,445 |
| 2016-07-21 | $26.00 | $26.09 | $25.36 | $25.66 | $25.66 | 393,853 |
| 2016-07-20 | $26.13 | $26.33 | $25.96 | $26.04 | $26.04 | 400,586 |
| 2016-07-19 | $25.84 | $26.83 | $25.79 | $26.15 | $26.15 | 1,046,147 |
| 2016-07-18 | $24.80 | $25.83 | $24.67 | $25.70 | $25.70 | 929,542 |
| 2016-07-15 | $24.69 | $24.83 | $24.37 | $24.76 | $24.76 | 450,622 |
| 2016-07-14 | $24.63 | $24.78 | $24.00 | $24.54 | $24.54 | 544,243 |
| 2016-07-13 | $25.14 | $25.17 | $24.25 | $24.31 | $24.31 | 403,312 |
| 2016-07-12 | $25.41 | $25.44 | $24.95 | $25.12 | $25.12 | 783,409 |
| 2016-07-11 | $24.89 | $25.39 | $24.74 | $25.19 | $25.19 | 747,331 |
| 2016-07-08 | $24.24 | $24.83 | $24.00 | $24.74 | $24.74 | 548,586 |
| 2016-07-07 | $24.24 | $24.34 | $23.87 | $24.06 | $24.06 | 413,825 |
| 2016-07-06 | $23.60 | $24.38 | $23.50 | $24.13 | $24.13 | 521,495 |
| 2016-07-05 | $24.69 | $24.87 | $23.75 | $23.87 | $23.87 | 365,767 |
| 2016-07-01 | $24.77 | $24.99 | $24.52 | $24.81 | $24.81 | 388,768 |
| 2016-06-30 | $24.63 | $24.98 | $24.17 | $24.89 | $24.89 | 629,596 |
| 2016-06-29 | $24.07 | $24.81 | $23.95 | $24.69 | $24.69 | 757,664 |
| 2016-06-28 | $23.45 | $24.01 | $23.16 | $23.97 | $23.97 | 785,841 |
| 2016-06-27 | $23.45 | $23.45 | $22.25 | $23.18 | $23.18 | 980,638 |
| 2016-06-24 | $23.21 | $24.08 | $23.05 | $23.67 | $23.67 | 2,283,352 |
| 2016-06-23 | $23.77 | $24.50 | $23.67 | $24.42 | $24.42 | 998,349 |
| 2016-06-22 | $23.49 | $23.85 | $23.47 | $23.70 | $23.70 | 676,879 |
| 2016-06-21 | $24.06 | $24.24 | $23.42 | $23.57 | $23.57 | 719,324 |
| 2016-06-20 | $23.45 | $24.27 | $23.36 | $24.07 | $24.07 | 771,878 |
| 2016-06-17 | $23.33 | $23.59 | $23.02 | $23.33 | $23.33 | 1,227,730 |
| 2016-06-16 | $23.87 | $23.88 | $22.52 | $23.26 | $23.26 | 1,335,992 |
| 2016-06-15 | $23.16 | $24.28 | $23.09 | $23.78 | $23.78 | 1,202,650 |
| 2016-06-14 | $23.94 | $23.96 | $22.66 | $23.16 | $23.16 | 1,658,354 |
| 2016-06-13 | $24.39 | $24.65 | $23.68 | $23.94 | $23.94 | 1,231,292 |
| 2016-06-10 | $25.06 | $25.13 | $24.45 | $24.62 | $24.62 | 1,139,290 |
| 2016-06-09 | $24.56 | $25.30 | $24.50 | $25.16 | $25.16 | 1,460,166 |
| 2016-06-08 | $24.70 | $24.99 | $24.50 | $24.53 | $24.53 | 1,414,609 |
| 2016-06-07 | $25.31 | $25.50 | $24.50 | $24.66 | $24.66 | 9,145,241 |
| 2016-06-06 | $24.10 | $25.60 | $24.04 | $25.47 | $25.47 | 996,340 |
| 2016-06-03 | $25.10 | $25.65 | $24.78 | $25.52 | $25.52 | 512,982 |
| 2016-06-02 | $25.75 | $25.88 | $24.22 | $25.00 | $25.00 | 1,710,909 |
| 2016-06-01 | $24.97 | $26.40 | $24.94 | $26.21 | $26.21 | 1,559,199 |
| 2016-05-31 | $25.91 | $26.55 | $24.75 | $25.07 | $25.07 | 1,224,515 |
| 2016-05-27 | $25.44 | $25.71 | $24.81 | $25.60 | $25.60 | 497,291 |
| 2016-05-26 | $23.81 | $25.73 | $23.81 | $25.33 | $25.33 | 604,277 |
| 2016-05-25 | $23.56 | $23.86 | $23.26 | $23.61 | $23.61 | 340,232 |
| 2016-05-24 | $23.37 | $23.62 | $23.17 | $23.43 | $23.43 | 238,002 |
| 2016-05-23 | $23.14 | $23.81 | $23.05 | $23.24 | $23.24 | 335,838 |
| 2016-05-20 | $23.65 | $24.24 | $23.12 | $23.22 | $23.22 | 255,613 |
| 2016-05-19 | $23.10 | $23.91 | $22.94 | $23.45 | $23.45 | 273,241 |
| 2016-05-18 | $23.32 | $23.41 | $22.81 | $23.09 | $23.09 | 269,011 |
| 2016-05-17 | $23.76 | $24.16 | $23.21 | $23.34 | $23.34 | 287,007 |
| 2016-05-16 | $23.75 | $24.32 | $23.74 | $23.96 | $23.96 | 260,775 |
| 2016-05-13 | $24.40 | $24.56 | $23.73 | $23.89 | $23.89 | 432,604 |
| 2016-05-12 | $24.54 | $24.88 | $24.27 | $24.45 | $24.45 | 238,329 |
| 2016-05-11 | $25.06 | $25.28 | $24.50 | $24.53 | $24.53 | 332,418 |
| 2016-05-10 | $25.56 | $25.64 | $25.14 | $25.28 | $25.28 | 276,781 |
| 2016-05-09 | $25.42 | $25.74 | $25.11 | $25.41 | $25.41 | 289,615 |
| 2016-05-06 | $24.88 | $25.67 | $24.77 | $25.33 | $25.33 | 298,187 |
| 2016-05-05 | $26.00 | $26.00 | $24.79 | $24.80 | $24.80 | 404,370 |
| 2016-05-04 | $26.12 | $26.26 | $25.52 | $25.87 | $25.87 | 368,836 |
| 2016-05-03 | $25.73 | $26.68 | $25.27 | $26.26 | $26.26 | 310,316 |
| 2016-05-02 | $26.00 | $26.00 | $24.76 | $25.78 | $25.78 | 722,761 |
| 2016-04-29 | $26.69 | $26.91 | $26.36 | $26.45 | $26.45 | 301,358 |
| 2016-04-28 | $27.72 | $28.72 | $26.23 | $26.72 | $26.72 | 426,918 |
| 2016-04-27 | $27.20 | $27.78 | $26.70 | $27.68 | $27.68 | 163,881 |
| 2016-04-26 | $27.16 | $27.36 | $26.46 | $27.23 | $27.23 | 163,624 |
| 2016-04-25 | $27.21 | $27.52 | $26.95 | $27.01 | $27.01 | 379,061 |
| 2016-04-22 | $27.14 | $27.32 | $26.96 | $27.21 | $27.21 | 288,331 |
| 2016-04-21 | $27.17 | $27.44 | $26.90 | $27.13 | $27.13 | 322,862 |
| 2016-04-20 | $27.84 | $28.04 | $26.64 | $27.06 | $27.06 | 521,315 |
| 2016-04-19 | $27.45 | $28.27 | $27.21 | $27.65 | $27.65 | 812,471 |
| 2016-04-18 | $26.05 | $27.35 | $26.05 | $27.25 | $27.25 | 545,085 |
| 2016-04-15 | $26.24 | $26.77 | $25.99 | $26.67 | $26.67 | 348,169 |
| 2016-04-14 | $26.05 | $26.95 | $25.99 | $26.11 | $26.11 | 544,143 |
| 2016-04-13 | $26.00 | $26.47 | $25.62 | $26.14 | $26.14 | 408,185 |
| 2016-04-12 | $24.00 | $25.88 | $23.63 | $25.74 | $25.74 | 1,011,290 |
| 2016-04-11 | $25.32 | $25.50 | $24.12 | $24.12 | $24.12 | 519,187 |
| 2016-04-08 | $25.08 | $25.63 | $24.26 | $25.20 | $25.20 | 887,707 |
| 2016-04-07 | $24.87 | $25.99 | $24.01 | $25.04 | $25.04 | 2,730,156 |
| 2016-04-06 | $22.43 | $23.01 | $22.27 | $22.70 | $22.70 | 465,402 |
| 2016-04-05 | $23.22 | $23.25 | $22.12 | $22.49 | $22.49 | 520,288 |
| 2016-04-04 | $23.81 | $23.95 | $23.15 | $23.34 | $23.34 | 453,698 |
| 2016-04-01 | $23.34 | $24.00 | $23.11 | $23.91 | $23.91 | 504,743 |
| 2016-03-31 | $23.16 | $23.62 | $23.03 | $23.43 | $23.43 | 329,988 |
| 2016-03-30 | $23.25 | $23.30 | $22.68 | $23.09 | $23.09 | 223,117 |
| 2016-03-29 | $22.52 | $23.03 | $22.33 | $23.01 | $23.01 | 370,341 |
| 2016-03-28 | $22.03 | $22.63 | $21.97 | $22.50 | $22.50 | 210,614 |
| 2016-03-24 | $22.65 | $22.74 | $21.37 | $22.01 | $22.01 | 633,802 |
| 2016-03-23 | $23.09 | $23.23 | $22.65 | $22.68 | $22.68 | 293,149 |
| 2016-03-22 | $23.54 | $23.75 | $22.84 | $23.18 | $23.18 | 466,283 |
| 2016-03-21 | $23.71 | $23.89 | $23.01 | $23.66 | $23.66 | 581,325 |
| 2016-03-18 | $21.93 | $23.63 | $21.93 | $23.31 | $23.31 | 1,584,905 |
| 2016-03-17 | $21.53 | $22.00 | $21.32 | $21.80 | $21.80 | 153,694 |
| 2016-03-16 | $21.00 | $21.69 | $20.94 | $21.60 | $21.60 | 220,824 |
| 2016-03-15 | $21.40 | $21.69 | $20.89 | $21.05 | $21.05 | 241,089 |
| 2016-03-14 | $21.49 | $22.00 | $21.35 | $21.49 | $21.49 | 343,696 |
| 2016-03-11 | $21.44 | $21.81 | $21.20 | $21.44 | $21.44 | 423,104 |
| 2016-03-10 | $20.83 | $21.69 | $20.39 | $21.26 | $21.26 | 548,873 |
| 2016-03-09 | $20.37 | $20.72 | $20.16 | $20.68 | $20.68 | 319,189 |
| 2016-03-08 | $20.25 | $20.57 | $20.03 | $20.18 | $20.18 | 293,730 |
| 2016-03-07 | $20.72 | $20.90 | $20.08 | $20.26 | $20.26 | 450,043 |
| 2016-03-04 | $20.22 | $20.88 | $19.93 | $20.70 | $20.70 | 309,464 |
| 2016-03-03 | $20.46 | $20.57 | $19.75 | $20.29 | $20.29 | 301,841 |
| 2016-03-02 | $20.84 | $20.91 | $20.22 | $20.41 | $20.41 | 249,093 |
| 2016-03-01 | $20.13 | $21.07 | $19.95 | $20.95 | $20.95 | 635,931 |
| 2016-02-29 | $20.21 | $20.57 | $19.81 | $20.20 | $20.20 | 476,346 |
| 2016-02-26 | $20.85 | $21.08 | $20.19 | $20.20 | $20.20 | 559,202 |
| 2016-02-25 | $20.98 | $21.28 | $20.65 | $20.70 | $20.70 | 471,349 |
| 2016-02-24 | $20.25 | $20.90 | $19.91 | $20.78 | $20.78 | 803,353 |
| 2016-02-23 | $21.00 | $21.30 | $20.20 | $20.36 | $20.36 | 726,784 |
| 2016-02-22 | $21.26 | $21.44 | $20.79 | $21.03 | $21.03 | 906,685 |
| 2016-02-19 | $20.69 | $21.68 | $20.64 | $21.00 | $21.00 | 5,021,983 |
| 2016-02-18 | $21.89 | $22.22 | $20.47 | $20.89 | $20.89 | 727,821 |
| 2016-02-17 | $20.13 | $22.18 | $20.00 | $21.56 | $21.56 | 630,219 |
| 2016-02-16 | $20.42 | $21.76 | $20.42 | $21.26 | $21.26 | 259,944 |
| 2016-02-12 | $19.81 | $20.43 | $19.81 | $20.30 | $20.30 | 233,079 |
| 2016-02-11 | $19.25 | $20.52 | $19.25 | $19.82 | $19.82 | 214,072 |
| 2016-02-10 | $19.33 | $20.15 | $19.22 | $19.79 | $19.79 | 258,645 |
| 2016-02-09 | $19.26 | $19.81 | $18.99 | $19.21 | $19.21 | 290,322 |
| 2016-02-08 | $19.92 | $20.23 | $18.97 | $19.50 | $19.50 | 581,481 |
| 2016-02-05 | $20.87 | $21.40 | $20.40 | $20.87 | $20.87 | 554,125 |
| 2016-02-04 | $21.11 | $21.29 | $20.43 | $20.73 | $20.73 | 216,276 |
| 2016-02-03 | $22.20 | $22.34 | $21.01 | $21.11 | $21.11 | 415,261 |
| 2016-02-02 | $21.61 | $22.50 | $21.27 | $22.12 | $22.12 | 553,946 |
| 2016-02-01 | $21.33 | $22.24 | $20.54 | $21.87 | $21.87 | 1,085,086 |
| 2016-01-29 | $21.45 | $22.53 | $21.41 | $22.35 | $22.35 | 760,941 |
| 2016-01-28 | $21.00 | $21.67 | $20.72 | $21.38 | $21.38 | 627,124 |
| 2016-01-27 | $20.50 | $21.01 | $20.19 | $20.77 | $20.77 | 381,741 |
| 2016-01-26 | $19.77 | $20.63 | $19.76 | $20.58 | $20.58 | 401,178 |
| 2016-01-25 | $19.31 | $19.84 | $18.97 | $19.77 | $19.77 | 324,251 |
| 2016-01-22 | $19.08 | $19.64 | $18.86 | $19.48 | $19.48 | 522,777 |
| 2016-01-21 | $18.60 | $19.29 | $18.48 | $18.72 | $18.72 | 270,591 |
| 2016-01-20 | $18.77 | $19.03 | $17.97 | $18.70 | $18.70 | 320,193 |
| 2016-01-19 | $19.12 | $19.55 | $18.38 | $18.80 | $18.80 | 655,162 |
| 2016-01-15 | $17.35 | $19.06 | $17.25 | $18.82 | $18.82 | 795,814 |
| 2016-01-14 | $17.64 | $18.03 | $17.19 | $17.73 | $17.73 | 685,779 |
| 2016-01-13 | $17.39 | $18.25 | $17.35 | $17.58 | $17.58 | 259,941 |
| 2016-01-12 | $18.77 | $19.20 | $17.44 | $17.50 | $17.50 | 832,224 |
| 2016-01-11 | $18.85 | $19.60 | $18.00 | $18.27 | $18.27 | 494,908 |
| 2016-01-08 | $18.51 | $18.76 | $18.08 | $18.16 | $18.16 | 337,016 |
| 2016-01-07 | $18.18 | $18.64 | $17.96 | $18.34 | $18.34 | 313,907 |
| 2016-01-06 | $18.19 | $19.07 | $17.80 | $18.60 | $18.60 | 485,388 |
| 2016-01-05 | $17.36 | $18.25 | $17.36 | $17.98 | $17.98 | 342,071 |
| 2016-01-04 | $16.73 | $17.39 | $16.13 | $17.33 | $17.33 | 285,842 |
| 2015-12-31 | $17.00 | $17.23 | $16.75 | $17.01 | $17.01 | 169,129 |
| 2015-12-30 | $16.82 | $17.01 | $16.61 | $17.00 | $17.00 | 169,286 |
| 2015-12-29 | $16.75 | $17.14 | $16.71 | $16.81 | $16.81 | 142,534 |
| 2015-12-28 | $16.89 | $16.99 | $16.54 | $16.75 | $16.75 | 123,707 |
| 2015-12-24 | $17.24 | $17.38 | $16.93 | $16.94 | $16.94 | 24,793 |
| 2015-12-23 | $16.80 | $17.30 | $16.75 | $17.21 | $17.21 | 172,130 |
| 2015-12-22 | $16.56 | $16.96 | $16.47 | $16.79 | $16.79 | 128,838 |
| 2015-12-21 | $16.85 | $17.07 | $16.34 | $16.69 | $16.69 | 216,821 |
| 2015-12-18 | $16.80 | $16.99 | $16.72 | $16.83 | $16.83 | 135,738 |
| 2015-12-17 | $17.02 | $17.31 | $16.72 | $16.94 | $16.94 | 406,242 |
| 2015-12-16 | $16.67 | $17.15 | $16.51 | $17.02 | $17.02 | 232,009 |
| 2015-12-15 | $16.49 | $16.78 | $15.93 | $16.66 | $16.66 | 295,135 |
| 2015-12-14 | $17.40 | $18.21 | $16.13 | $16.49 | $16.49 | 413,363 |
| 2015-12-11 | $17.59 | $17.74 | $16.68 | $17.31 | $17.31 | 602,181 |
| 2015-12-10 | $18.03 | $18.03 | $15.86 | $17.08 | $17.08 | 790,631 |
| 2015-12-09 | $16.43 | $16.76 | $16.05 | $16.51 | $16.51 | 317,001 |
| 2015-12-08 | $16.00 | $16.54 | $15.96 | $16.49 | $16.49 | 141,313 |
| 2015-12-07 | $16.80 | $16.94 | $16.04 | $16.17 | $16.17 | 119,414 |
| 2015-12-04 | $16.64 | $16.93 | $16.58 | $16.76 | $16.76 | 63,398 |
| 2015-12-03 | $17.08 | $17.25 | $16.57 | $16.70 | $16.70 | 83,004 |
| 2015-12-02 | $17.31 | $17.36 | $16.87 | $17.08 | $17.08 | 82,391 |
| 2015-12-01 | $17.68 | $17.68 | $17.22 | $17.24 | $17.24 | 78,354 |
| 2015-11-30 | $18.07 | $18.19 | $17.40 | $17.66 | $17.66 | 166,818 |
| 2015-11-27 | $17.80 | $18.20 | $17.43 | $18.04 | $18.04 | 124,207 |
| 2015-11-25 | $17.26 | $17.84 | $17.20 | $17.77 | $17.77 | 172,823 |
| 2015-11-24 | $17.13 | $17.47 | $16.87 | $17.23 | $17.23 | 194,589 |
| 2015-11-23 | $17.25 | $17.59 | $17.21 | $17.24 | $17.24 | 118,029 |
| 2015-11-20 | $17.09 | $17.49 | $17.09 | $17.25 | $17.25 | 178,811 |
| 2015-11-19 | $17.23 | $17.23 | $16.69 | $16.98 | $16.98 | 84,677 |
| 2015-11-18 | $16.96 | $17.50 | $16.81 | $17.26 | $17.26 | 203,566 |
| 2015-11-17 | $17.41 | $18.07 | $16.75 | $17.00 | $17.00 | 317,119 |
| 2015-11-16 | $16.57 | $17.40 | $16.57 | $17.39 | $17.39 | 88,910 |
| 2015-11-13 | $16.82 | $16.82 | $16.30 | $16.65 | $16.65 | 168,753 |
| 2015-11-12 | $16.59 | $17.10 | $16.50 | $16.98 | $16.98 | 122,013 |
| 2015-11-11 | $17.00 | $17.00 | $16.25 | $16.71 | $16.71 | 167,605 |
| 2015-11-10 | $17.06 | $17.18 | $16.69 | $17.00 | $17.00 | 116,189 |
| 2015-11-09 | $17.05 | $17.29 | $16.60 | $17.10 | $17.10 | 146,086 |
| 2015-11-06 | $16.43 | $17.25 | $16.33 | $17.10 | $17.10 | 161,812 |
| 2015-11-05 | $16.54 | $16.73 | $16.41 | $16.54 | $16.54 | 62,914 |
| 2015-11-04 | $16.67 | $16.68 | $16.21 | $16.46 | $16.46 | 158,753 |
| 2015-11-03 | $16.22 | $16.93 | $16.22 | $16.70 | $16.70 | 100,945 |
| 2015-11-02 | $15.91 | $16.31 | $15.61 | $16.20 | $16.20 | 236,765 |
| 2015-10-30 | $15.89 | $16.15 | $15.60 | $15.85 | $15.85 | 171,875 |
| 2015-10-29 | $15.24 | $15.97 | $15.24 | $15.92 | $15.92 | 248,978 |
| 2015-10-28 | $15.47 | $15.91 | $15.19 | $15.34 | $15.34 | 234,486 |
| 2015-10-27 | $15.40 | $15.46 | $14.88 | $15.28 | $15.28 | 322,311 |
| 2015-10-26 | $15.19 | $15.67 | $15.00 | $15.49 | $15.49 | 131,985 |
| 2015-10-23 | $15.60 | $15.79 | $15.00 | $15.28 | $15.28 | 119,246 |
| 2015-10-22 | $15.45 | $15.72 | $15.22 | $15.55 | $15.55 | 599,799 |
| 2015-10-21 | $15.49 | $15.60 | $15.17 | $15.40 | $15.40 | 209,040 |
| 2015-10-20 | $15.69 | $15.98 | $15.25 | $15.38 | $15.38 | 156,924 |
| 2015-10-19 | $15.82 | $15.96 | $15.65 | $15.66 | $15.66 | 159,220 |
| 2015-10-16 | $16.20 | $16.32 | $15.69 | $15.91 | $15.91 | 337,097 |
| 2015-10-15 | $16.28 | $16.50 | $15.62 | $16.18 | $16.18 | 177,929 |
| 2015-10-14 | $16.98 | $17.44 | $16.10 | $16.30 | $16.30 | 331,450 |
| 2015-10-13 | $16.82 | $17.10 | $16.73 | $16.99 | $16.99 | 266,290 |
| 2015-10-12 | $17.03 | $17.19 | $16.20 | $16.94 | $16.94 | 249,799 |
| 2015-10-09 | $16.49 | $17.11 | $16.40 | $17.10 | $17.10 | 188,211 |
| 2015-10-08 | $16.49 | $16.60 | $16.08 | $16.49 | $16.49 | 176,312 |
| 2015-10-07 | $16.40 | $16.76 | $16.22 | $16.59 | $16.59 | 243,642 |
| 2015-10-06 | $16.57 | $16.62 | $15.95 | $16.39 | $16.39 | 228,360 |
| 2015-10-05 | $16.83 | $16.88 | $16.29 | $16.66 | $16.66 | 321,768 |
| 2015-10-02 | $16.29 | $16.82 | $15.73 | $16.73 | $16.73 | 472,999 |
| 2015-10-01 | $16.25 | $16.63 | $15.45 | $16.08 | $16.08 | 536,694 |
| 2015-09-30 | $16.56 | $16.94 | $16.00 | $16.17 | $16.17 | 2,561,466 |
| 2015-09-29 | $16.31 | $16.81 | $16.04 | $16.49 | $16.49 | 376,439 |
| 2015-09-28 | $16.29 | $16.39 | $15.63 | $16.16 | $16.16 | 459,143 |
| 2015-09-25 | $16.34 | $17.09 | $15.96 | $16.35 | $16.35 | 336,843 |
| 2015-09-24 | $16.34 | $17.96 | $15.86 | $16.14 | $16.14 | 257,308 |
| 2015-09-23 | $17.25 | $17.41 | $16.18 | $16.36 | $16.36 | 271,356 |
| 2015-09-22 | $17.15 | $17.31 | $16.82 | $17.27 | $17.27 | 244,493 |
| 2015-09-21 | $17.97 | $18.64 | $17.19 | $17.31 | $17.31 | 269,708 |
| 2015-09-18 | $18.33 | $18.95 | $17.53 | $17.82 | $17.82 | 882,220 |
| 2015-09-17 | $18.56 | $18.83 | $18.25 | $18.70 | $18.70 | 257,544 |
| 2015-09-16 | $18.10 | $18.70 | $17.99 | $18.68 | $18.68 | 283,246 |
| 2015-09-15 | $18.19 | $18.44 | $17.74 | $18.19 | $18.19 | 238,376 |
| 2015-09-14 | $18.24 | $18.45 | $17.78 | $18.10 | $18.10 | 405,832 |
| 2015-09-11 | $18.50 | $18.78 | $17.71 | $18.26 | $18.26 | 498,268 |
| 2015-09-10 | $17.48 | $18.74 | $17.31 | $18.25 | $18.25 | 582,143 |
| 2015-09-09 | $17.29 | $18.27 | $17.00 | $17.09 | $17.09 | 326,073 |
| 2015-09-08 | $17.47 | $17.81 | $16.95 | $17.27 | $17.27 | 236,913 |
Ollies Bargain Outlet Holdings Inc (OLLI) News Headlines
.jpg)
Private equity stocks to buy on the dip, and finding buying opportunities in small caps
Frank Holland breaks down what traders are watching ahead of the new session.
cnbc.com June 5, 2025.jpg)
Here are Tuesday's biggest analyst calls: Apple, Tesla, Snowflake, Meta, CoreWeave, Circle, Amazon, Chewy & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com June 24, 2025.jpg)
Jim Cramer's keys to this tough-to-figure-out market and 5 stocks to buy right now
I will put myself in the shoes of those who just joined the Club, and tell you what I would swing at.
cnbc.com June 25, 2025Recent Ollies Bargain Outlet Holdings Inc (OLLI) News
.jpg)
Similar Companies to Ollies Bargain Outlet Holdings Inc (OLLI) in the Discount Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walmart Inc | WMT | Discount Stores | Consumer Defensive | 2,200,000 |
| Target Corp | TGT | Discount Stores | Consumer Defensive | 350,000 |
| Costco Wholesale Corp | COST | Discount Stores | Consumer Defensive | 302,000 |
| Dollar Tree Inc | DLTR | Discount Stores | Consumer Defensive | 225,000 |
| Dollar General Corp | DG | Discount Stores | Consumer Defensive | 130,000 |
| Big Lots Inc | BIG | Discount Stores | Consumer Defensive | 26,000 |
| BJ`s Wholesale Club Holdings Inc | BJ | Discount Stores | Consumer Defensive | 25,000 |
| Pricesmart Inc | PSMT | Discount Stores | Consumer Defensive | 17,000 |
| Ollies Bargain Outlet Holdings Inc | OLLI | Discount Stores | Consumer Defensive | 1,100 |