Patrick Industries Inc (PATK) Exchange: NASDAQ
Data as of May 9, 2025
$82.78 ($-0.62) -0.74%
Patrick Industries Inc - Daily Information
Click for more stock information on Patrick Industries Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $83.44 |
| Previous Close | $82.78 |
| High | $84.00 |
| Low | $82.41 |
| Adjusted Open | $83.44 |
| Previous Adjusted Close | $82.78 |
| Adjusted High | $84.00 |
| Adjusted Low | $82.41 |
About Patrick Industries Inc (PATK)
Patrick Industries Inc is a major diversified manufacturer and distributor of building and component products and materials for the recreational vehicle (RV), manufactured housing, residential housing and industrial markets. Founded in 1959, the Indiana-based corporation began with a single plant that specialized in cabinet components and now operates 32 facilities across 13 U.S. states. Since its inception, the company has grown to become the largest manufacturer and distributor of building materials for these respective industries, with sales of over 2.6 billion dollars in 2019.
Invest in Patrick Industries Inc (PATK)
Historical Stock Data for Patrick Industries Inc (PATK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $83.44 | $84.00 | $82.41 | $82.78 | $82.78 | 207,852 |
| 2025-05-08 | $81.77 | $83.90 | $81.21 | $83.40 | $83.40 | 195,410 |
| 2025-05-07 | $82.00 | $82.82 | $80.35 | $81.18 | $81.18 | 284,344 |
| 2025-05-06 | $81.91 | $82.94 | $80.71 | $81.76 | $81.76 | 321,974 |
| 2025-05-05 | $81.74 | $84.20 | $80.62 | $82.92 | $82.92 | 412,865 |
| 2025-05-02 | $81.00 | $83.80 | $79.23 | $82.83 | $82.83 | 536,619 |
| 2025-05-01 | $83.66 | $83.66 | $78.60 | $81.58 | $81.58 | 808,060 |
| 2025-04-30 | $77.50 | $79.25 | $75.26 | $76.98 | $76.98 | 970,600 |
| 2025-04-29 | $78.11 | $79.43 | $77.62 | $78.52 | $78.52 | 500,059 |
| 2025-04-28 | $79.68 | $81.28 | $78.39 | $78.77 | $78.77 | 505,482 |
| 2025-04-25 | $79.77 | $79.77 | $78.40 | $79.67 | $79.67 | 456,733 |
| 2025-04-24 | $77.96 | $80.27 | $76.99 | $79.96 | $79.96 | 675,493 |
| 2025-04-23 | $82.13 | $83.89 | $77.18 | $77.96 | $77.96 | 707,224 |
| 2025-04-22 | $78.72 | $80.19 | $77.41 | $79.71 | $79.71 | 217,578 |
| 2025-04-21 | $78.79 | $79.07 | $76.75 | $78.02 | $78.02 | 501,731 |
| 2025-04-17 | $78.64 | $80.12 | $78.15 | $79.28 | $79.28 | 241,756 |
| 2025-04-16 | $79.50 | $80.14 | $77.88 | $79.23 | $79.23 | 249,298 |
| 2025-04-15 | $80.47 | $81.95 | $78.93 | $79.68 | $79.68 | 302,082 |
| 2025-04-14 | $81.21 | $81.33 | $78.79 | $81.15 | $81.15 | 532,950 |
| 2025-04-11 | $79.32 | $80.59 | $77.98 | $80.43 | $80.43 | 374,868 |
| 2025-04-10 | $80.07 | $82.15 | $77.76 | $80.20 | $80.20 | 507,403 |
| 2025-04-09 | $73.77 | $82.40 | $73.08 | $81.55 | $81.55 | 622,211 |
| 2025-04-08 | $79.91 | $79.91 | $72.99 | $74.33 | $74.33 | 550,730 |
| 2025-04-07 | $76.07 | $82.00 | $74.50 | $77.56 | $77.56 | 482,422 |
| 2025-04-04 | $75.00 | $79.46 | $74.27 | $78.60 | $78.60 | 574,051 |
| 2025-04-03 | $83.76 | $84.20 | $79.96 | $80.11 | $80.11 | 473,622 |
| 2025-04-02 | $83.86 | $89.13 | $83.86 | $88.15 | $88.15 | 314,757 |
| 2025-04-01 | $84.10 | $85.90 | $83.92 | $85.11 | $85.11 | 255,977 |
| 2025-03-31 | $82.79 | $85.33 | $82.12 | $84.56 | $84.56 | 358,300 |
| 2025-03-28 | $86.96 | $87.38 | $82.98 | $83.90 | $83.90 | 247,845 |
| 2025-03-27 | $87.54 | $88.00 | $86.70 | $86.90 | $86.90 | 219,468 |
| 2025-03-26 | $87.10 | $88.19 | $86.64 | $87.43 | $87.43 | 151,094 |
| 2025-03-25 | $87.34 | $88.39 | $86.92 | $87.14 | $87.14 | 313,006 |
| 2025-03-24 | $85.93 | $87.57 | $85.93 | $87.46 | $87.46 | 190,386 |
| 2025-03-21 | $84.09 | $85.40 | $82.82 | $85.08 | $85.08 | 774,600 |
| 2025-03-20 | $84.24 | $86.21 | $82.00 | $84.51 | $84.51 | 218,894 |
| 2025-03-19 | $83.72 | $85.61 | $82.83 | $85.37 | $85.37 | 307,040 |
| 2025-03-18 | $84.40 | $85.33 | $82.40 | $83.40 | $83.40 | 472,174 |
| 2025-03-17 | $85.16 | $86.05 | $84.00 | $84.60 | $84.60 | 396,320 |
| 2025-03-14 | $84.81 | $85.78 | $84.08 | $85.70 | $85.70 | 328,843 |
| 2025-03-13 | $85.31 | $85.64 | $82.28 | $83.26 | $83.26 | 314,249 |
| 2025-03-12 | $85.49 | $86.11 | $84.28 | $85.34 | $85.34 | 484,083 |
| 2025-03-11 | $87.10 | $88.65 | $85.02 | $85.19 | $85.19 | 599,773 |
| 2025-03-10 | $87.01 | $88.95 | $85.83 | $87.77 | $87.77 | 524,399 |
| 2025-03-07 | $87.57 | $88.70 | $85.42 | $88.33 | $88.33 | 287,472 |
| 2025-03-06 | $85.59 | $88.25 | $85.05 | $87.51 | $87.51 | 294,395 |
| 2025-03-05 | $86.95 | $87.88 | $84.06 | $86.66 | $86.66 | 656,065 |
| 2025-03-04 | $88.24 | $89.65 | $87.08 | $87.44 | $87.44 | 552,923 |
| 2025-03-03 | $91.24 | $92.80 | $88.84 | $90.06 | $90.06 | 431,195 |
| 2025-02-28 | $90.08 | $91.56 | $89.63 | $90.60 | $90.60 | 413,058 |
| 2025-02-27 | $90.34 | $91.80 | $89.10 | $89.62 | $89.62 | 333,428 |
| 2025-02-26 | $91.83 | $94.00 | $90.80 | $90.89 | $90.89 | 269,551 |
| 2025-02-25 | $89.10 | $94.52 | $88.51 | $92.72 | $92.72 | 501,889 |
| 2025-02-24 | $90.98 | $92.66 | $89.38 | $91.13 | $91.13 | 321,373 |
| 2025-02-21 | $93.99 | $93.99 | $89.86 | $90.18 | $90.18 | 323,755 |
| 2025-02-20 | $94.41 | $94.75 | $92.31 | $93.00 | $93.00 | 315,537 |
| 2025-02-19 | $94.26 | $95.80 | $93.97 | $94.97 | $94.97 | 249,558 |
| 2025-02-18 | $96.13 | $96.51 | $94.84 | $95.08 | $95.08 | 213,281 |
| 2025-02-14 | $95.19 | $96.28 | $94.13 | $95.76 | $95.36 | 262,730 |
| 2025-02-13 | $94.14 | $95.05 | $92.99 | $94.59 | $94.19 | 247,978 |
| 2025-02-12 | $92.01 | $93.28 | $90.85 | $93.15 | $92.76 | 472,149 |
| 2025-02-11 | $92.55 | $95.00 | $92.55 | $93.64 | $93.25 | 260,241 |
| 2025-02-10 | $96.12 | $96.12 | $93.29 | $93.41 | $93.02 | 406,928 |
| 2025-02-07 | $95.11 | $96.25 | $93.61 | $94.75 | $94.35 | 350,582 |
| 2025-02-06 | $96.65 | $96.65 | $92.18 | $95.01 | $94.61 | 562,330 |
| 2025-02-05 | $96.45 | $98.60 | $96.27 | $97.69 | $97.28 | 443,440 |
| 2025-02-04 | $95.50 | $97.31 | $95.37 | $96.59 | $96.19 | 470,599 |
| 2025-02-03 | $94.50 | $98.17 | $93.53 | $95.73 | $95.33 | 547,918 |
| 2025-01-31 | $97.26 | $98.29 | $94.90 | $97.14 | $96.73 | 530,352 |
| 2025-01-30 | $95.86 | $98.37 | $95.37 | $97.92 | $97.51 | 301,629 |
| 2025-01-29 | $95.89 | $96.65 | $93.02 | $94.47 | $94.07 | 355,696 |
| 2025-01-28 | $96.65 | $97.46 | $95.16 | $96.01 | $95.61 | 380,461 |
| 2025-01-27 | $94.09 | $97.52 | $91.98 | $97.50 | $97.09 | 417,457 |
| 2025-01-24 | $95.18 | $95.96 | $94.48 | $94.59 | $94.19 | 282,398 |
| 2025-01-23 | $93.80 | $96.58 | $93.06 | $95.32 | $94.92 | 539,949 |
| 2025-01-22 | $94.54 | $95.60 | $93.27 | $94.37 | $93.97 | 334,340 |
| 2025-01-21 | $93.74 | $95.22 | $93.47 | $95.07 | $94.67 | 322,025 |
| 2025-01-17 | $93.21 | $93.50 | $92.12 | $92.72 | $92.33 | 599,468 |
| 2025-01-16 | $90.00 | $92.62 | $89.43 | $92.21 | $91.82 | 335,474 |
| 2025-01-15 | $88.13 | $90.42 | $87.80 | $90.02 | $89.64 | 614,465 |
| 2025-01-14 | $83.02 | $85.82 | $83.02 | $85.73 | $85.37 | 260,718 |
| 2025-01-13 | $82.28 | $83.82 | $81.64 | $83.45 | $83.10 | 244,457 |
| 2025-01-10 | $81.53 | $83.51 | $81.47 | $83.34 | $82.99 | 386,500 |
| 2025-01-08 | $82.30 | $84.06 | $81.98 | $83.47 | $83.12 | 238,538 |
| 2025-01-07 | $84.12 | $85.01 | $82.37 | $82.82 | $82.47 | 301,256 |
| 2025-01-06 | $83.90 | $85.85 | $83.49 | $83.93 | $83.58 | 251,117 |
| 2025-01-03 | $82.69 | $83.67 | $81.74 | $83.40 | $83.05 | 295,709 |
| 2025-01-02 | $83.08 | $84.04 | $81.58 | $82.13 | $81.79 | 179,455 |
| 2024-12-31 | $83.45 | $84.32 | $82.63 | $83.08 | $82.73 | 262,998 |
| 2024-12-30 | $83.05 | $83.23 | $81.42 | $82.71 | $82.36 | 226,826 |
| 2024-12-27 | $83.94 | $84.87 | $82.39 | $83.50 | $83.15 | 165,979 |
| 2024-12-26 | $83.07 | $84.94 | $82.76 | $84.56 | $84.21 | 282,676 |
| 2024-12-24 | $83.00 | $83.70 | $82.47 | $83.60 | $83.25 | 128,112 |
| 2024-12-23 | $82.91 | $83.03 | $81.47 | $83.00 | $82.65 | 349,639 |
| 2024-12-20 | $82.83 | $84.67 | $82.22 | $82.89 | $82.54 | 2,451,108 |
| 2024-12-19 | $84.62 | $86.11 | $82.71 | $83.52 | $83.17 | 589,406 |
| 2024-12-18 | $87.66 | $88.18 | $82.97 | $83.88 | $83.53 | 501,919 |
| 2024-12-17 | $88.20 | $90.03 | $87.33 | $88.00 | $87.63 | 534,393 |
| 2024-12-16 | $91.36 | $91.46 | $87.56 | $88.25 | $87.88 | 457,817 |
| 2024-12-13 | $137.65 | $137.74 | $131.91 | $134.59 | $134.59 | 217,650 |
| 2024-12-12 | $135.66 | $137.47 | $133.57 | $135.99 | $135.99 | 360,628 |
| 2024-12-11 | $137.32 | $138.19 | $135.09 | $135.26 | $135.26 | 259,377 |
| 2024-12-10 | $136.21 | $137.89 | $134.41 | $135.86 | $135.86 | 188,956 |
| 2024-12-09 | $139.12 | $139.97 | $136.14 | $136.70 | $136.70 | 214,876 |
| 2024-12-06 | $138.16 | $138.38 | $135.88 | $137.60 | $137.60 | 146,780 |
| 2024-12-05 | $137.59 | $138.71 | $135.32 | $136.25 | $136.25 | 337,561 |
| 2024-12-04 | $134.15 | $138.12 | $132.48 | $138.00 | $138.00 | 287,909 |
| 2024-12-03 | $134.68 | $136.43 | $131.41 | $134.14 | $134.14 | 198,262 |
| 2024-12-02 | $134.10 | $137.12 | $133.41 | $135.02 | $135.02 | 222,802 |
| 2024-11-29 | $134.68 | $135.84 | $133.39 | $134.39 | $134.39 | 100,092 |
| 2024-11-27 | $138.06 | $140.75 | $134.26 | $134.42 | $134.42 | 173,954 |
| 2024-11-26 | $140.18 | $140.18 | $135.00 | $138.35 | $138.35 | 261,276 |
| 2024-11-25 | $136.49 | $142.85 | $136.49 | $140.49 | $140.49 | 335,923 |
| 2024-11-22 | $133.31 | $136.68 | $133.31 | $135.45 | $134.87 | 220,739 |
| 2024-11-21 | $131.52 | $134.33 | $130.53 | $133.26 | $132.69 | 278,807 |
| 2024-11-20 | $129.89 | $131.40 | $128.27 | $130.78 | $130.22 | 199,496 |
| 2024-11-19 | $129.10 | $131.78 | $128.20 | $129.68 | $129.13 | 358,437 |
| 2024-11-18 | $130.65 | $133.10 | $130.31 | $131.21 | $130.65 | 276,430 |
| 2024-11-15 | $131.83 | $132.15 | $126.42 | $128.50 | $127.95 | 309,220 |
| 2024-11-14 | $132.31 | $134.30 | $130.88 | $131.16 | $130.60 | 457,948 |
| 2024-11-13 | $131.68 | $133.51 | $129.74 | $132.45 | $131.89 | 435,666 |
| 2024-11-12 | $131.81 | $132.68 | $126.91 | $129.84 | $129.29 | 332,176 |
| 2024-11-11 | $127.37 | $133.30 | $127.37 | $132.11 | $132.11 | 481,958 |
| 2024-11-08 | $127.01 | $127.01 | $124.33 | $125.84 | $125.84 | 188,794 |
| 2024-11-07 | $130.37 | $130.37 | $125.90 | $126.76 | $126.76 | 235,874 |
| 2024-11-06 | $127.00 | $132.95 | $126.57 | $130.18 | $130.18 | 598,051 |
| 2024-11-05 | $115.00 | $119.09 | $115.00 | $118.50 | $118.50 | 385,795 |
| 2024-11-04 | $114.68 | $117.66 | $114.68 | $115.13 | $115.13 | 320,918 |
| 2024-11-01 | $126.02 | $127.97 | $114.98 | $115.77 | $115.77 | 871,641 |
| 2024-10-31 | $132.52 | $136.07 | $125.77 | $125.98 | $125.98 | 393,243 |
| 2024-10-30 | $135.87 | $137.83 | $133.81 | $134.00 | $134.00 | 102,342 |
| 2024-10-29 | $135.00 | $136.86 | $133.96 | $136.45 | $136.45 | 102,793 |
| 2024-10-28 | $135.99 | $137.26 | $135.15 | $135.70 | $135.70 | 136,193 |
| 2024-10-25 | $136.78 | $139.82 | $134.00 | $134.59 | $134.59 | 134,672 |
| 2024-10-24 | $135.13 | $136.21 | $133.28 | $135.22 | $135.22 | 191,749 |
| 2024-10-23 | $135.25 | $135.72 | $131.76 | $134.14 | $134.14 | 161,017 |
| 2024-10-22 | $140.00 | $140.00 | $136.54 | $136.71 | $136.71 | 114,330 |
| 2024-10-21 | $144.99 | $144.99 | $140.39 | $140.67 | $140.67 | 140,883 |
| 2024-10-18 | $146.67 | $146.77 | $145.00 | $145.03 | $145.03 | 103,302 |
| 2024-10-17 | $145.15 | $146.39 | $144.71 | $145.76 | $145.76 | 106,757 |
| 2024-10-16 | $143.60 | $146.84 | $143.28 | $145.55 | $145.55 | 328,809 |
| 2024-10-15 | $141.50 | $144.87 | $140.66 | $142.33 | $142.33 | 137,713 |
| 2024-10-14 | $141.24 | $141.92 | $140.40 | $141.50 | $141.50 | 98,008 |
| 2024-10-11 | $139.04 | $141.60 | $139.04 | $141.45 | $141.45 | 203,063 |
| 2024-10-10 | $142.36 | $142.36 | $138.81 | $139.05 | $139.05 | 260,972 |
| 2024-10-09 | $144.21 | $146.07 | $142.91 | $143.55 | $143.55 | 98,794 |
| 2024-10-08 | $145.03 | $145.75 | $143.63 | $144.21 | $144.21 | 101,664 |
| 2024-10-07 | $146.17 | $146.17 | $143.60 | $145.03 | $145.03 | 76,916 |
| 2024-10-04 | $147.15 | $148.35 | $145.52 | $146.16 | $146.16 | 183,103 |
| 2024-10-03 | $141.56 | $145.00 | $141.12 | $144.61 | $144.61 | 132,915 |
| 2024-10-02 | $143.56 | $145.55 | $142.02 | $142.90 | $142.90 | 174,331 |
| 2024-10-01 | $142.50 | $145.24 | $139.68 | $144.32 | $144.32 | 192,704 |
| 2024-09-30 | $141.49 | $143.38 | $140.86 | $142.37 | $142.37 | 134,080 |
| 2024-09-27 | $143.28 | $145.40 | $141.49 | $142.08 | $142.08 | 103,824 |
| 2024-09-26 | $141.89 | $144.80 | $141.14 | $141.25 | $141.25 | 96,219 |
| 2024-09-25 | $142.60 | $143.01 | $139.28 | $139.48 | $139.48 | 187,767 |
| 2024-09-24 | $143.30 | $144.00 | $141.24 | $142.98 | $142.98 | 183,195 |
| 2024-09-23 | $147.72 | $147.72 | $141.10 | $142.72 | $142.72 | 238,981 |
| 2024-09-20 | $145.70 | $147.80 | $144.55 | $146.96 | $146.96 | 807,118 |
| 2024-09-19 | $143.86 | $146.68 | $140.21 | $146.42 | $146.42 | 315,898 |
| 2024-09-18 | $140.18 | $146.47 | $139.26 | $140.51 | $140.51 | 416,551 |
| 2024-09-17 | $138.24 | $140.25 | $137.92 | $139.73 | $139.73 | 233,156 |
| 2024-09-16 | $135.33 | $136.84 | $134.13 | $136.54 | $136.54 | 107,089 |
| 2024-09-13 | $133.66 | $136.53 | $133.66 | $135.33 | $135.33 | 149,291 |
| 2024-09-12 | $129.84 | $132.15 | $129.21 | $131.47 | $131.47 | 249,662 |
| 2024-09-11 | $126.42 | $129.03 | $124.57 | $128.75 | $128.75 | 162,731 |
| 2024-09-10 | $126.34 | $127.31 | $123.36 | $126.75 | $126.75 | 217,297 |
| 2024-09-09 | $126.03 | $129.76 | $124.70 | $126.17 | $126.17 | 231,155 |
| 2024-09-06 | $124.65 | $125.70 | $122.06 | $125.14 | $125.14 | 121,207 |
| 2024-09-05 | $127.55 | $129.77 | $124.13 | $124.63 | $124.63 | 165,535 |
| 2024-09-04 | $125.58 | $127.00 | $124.73 | $126.63 | $126.63 | 131,724 |
| 2024-09-03 | $127.73 | $128.27 | $124.42 | $126.15 | $126.15 | 124,551 |
| 2024-08-30 | $129.63 | $129.63 | $127.07 | $129.22 | $129.22 | 105,996 |
| 2024-08-29 | $130.93 | $130.93 | $128.08 | $128.55 | $128.55 | 156,129 |
| 2024-08-28 | $130.35 | $132.14 | $129.25 | $129.26 | $129.26 | 78,497 |
| 2024-08-27 | $131.33 | $131.44 | $129.18 | $131.12 | $131.12 | 89,534 |
| 2024-08-26 | $133.11 | $134.21 | $131.46 | $131.79 | $131.79 | 104,159 |
| 2024-08-23 | $128.47 | $134.05 | $128.47 | $132.98 | $132.98 | 186,108 |
| 2024-08-22 | $129.58 | $130.87 | $126.65 | $127.45 | $127.45 | 91,506 |
| 2024-08-21 | $126.21 | $129.46 | $123.99 | $129.46 | $129.46 | 102,424 |
| 2024-08-20 | $126.87 | $126.87 | $124.76 | $125.02 | $125.02 | 84,978 |
| 2024-08-19 | $126.50 | $126.95 | $125.12 | $126.50 | $126.50 | 96,746 |
| 2024-08-16 | $126.31 | $128.93 | $124.49 | $125.95 | $125.95 | 74,689 |
| 2024-08-15 | $126.86 | $128.99 | $125.24 | $126.11 | $126.11 | 124,207 |
| 2024-08-14 | $125.68 | $126.67 | $123.05 | $123.55 | $123.55 | 153,337 |
| 2024-08-13 | $120.79 | $126.16 | $118.68 | $125.49 | $125.49 | 209,033 |
| 2024-08-12 | $120.10 | $120.84 | $118.06 | $119.65 | $119.65 | 235,747 |
| 2024-08-09 | $119.29 | $121.18 | $118.65 | $119.30 | $119.30 | 84,284 |
| 2024-08-08 | $120.29 | $122.22 | $119.16 | $119.61 | $119.61 | 111,870 |
| 2024-08-07 | $123.08 | $124.08 | $116.66 | $118.14 | $118.14 | 144,432 |
| 2024-08-06 | $120.18 | $123.05 | $119.89 | $121.11 | $121.11 | 199,568 |
| 2024-08-05 | $112.91 | $121.51 | $112.91 | $120.14 | $120.14 | 260,852 |
| 2024-08-02 | $119.37 | $122.46 | $118.00 | $121.86 | $121.86 | 265,727 |
| 2024-08-01 | $131.26 | $136.00 | $123.39 | $125.81 | $125.81 | 324,600 |
| 2024-07-31 | $128.48 | $131.91 | $126.50 | $128.06 | $128.06 | 245,147 |
| 2024-07-30 | $126.74 | $128.66 | $125.91 | $128.00 | $128.00 | 146,554 |
| 2024-07-29 | $126.36 | $127.14 | $125.18 | $126.39 | $126.39 | 133,476 |
| 2024-07-26 | $126.47 | $127.21 | $123.86 | $126.00 | $126.00 | 209,027 |
| 2024-07-25 | $117.29 | $125.27 | $117.29 | $124.47 | $124.47 | 278,495 |
| 2024-07-24 | $121.97 | $123.44 | $118.52 | $118.68 | $118.68 | 232,323 |
| 2024-07-23 | $120.58 | $124.14 | $119.67 | $123.18 | $123.18 | 162,638 |
| 2024-07-22 | $118.95 | $121.92 | $116.41 | $121.53 | $121.53 | 122,129 |
| 2024-07-19 | $119.10 | $119.15 | $116.89 | $117.94 | $117.94 | 121,744 |
| 2024-07-18 | $121.51 | $125.60 | $118.06 | $118.80 | $118.80 | 159,196 |
| 2024-07-17 | $122.55 | $123.93 | $121.71 | $121.89 | $121.89 | 214,740 |
| 2024-07-16 | $120.51 | $124.43 | $120.32 | $123.69 | $123.69 | 260,628 |
| 2024-07-15 | $117.44 | $120.35 | $117.03 | $118.95 | $118.95 | 159,902 |
| 2024-07-12 | $113.82 | $117.91 | $110.83 | $116.25 | $116.25 | 190,777 |
| 2024-07-11 | $110.98 | $114.60 | $110.98 | $113.54 | $113.54 | 146,022 |
| 2024-07-10 | $104.96 | $108.52 | $104.79 | $108.27 | $108.27 | 145,675 |
| 2024-07-09 | $108.00 | $108.00 | $104.87 | $105.01 | $105.01 | 175,206 |
| 2024-07-08 | $108.02 | $108.84 | $107.73 | $108.43 | $108.43 | 85,583 |
| 2024-07-05 | $108.18 | $108.18 | $106.46 | $107.16 | $107.16 | 110,750 |
| 2024-07-03 | $107.94 | $110.32 | $107.79 | $109.10 | $109.10 | 145,301 |
| 2024-07-02 | $110.32 | $110.97 | $106.96 | $107.13 | $107.13 | 271,792 |
| 2024-07-01 | $109.98 | $110.39 | $107.97 | $110.20 | $110.20 | 510,149 |
| 2024-06-28 | $108.46 | $109.20 | $106.60 | $108.55 | $108.55 | 1,028,444 |
| 2024-06-27 | $107.69 | $107.87 | $105.96 | $107.32 | $107.32 | 104,138 |
| 2024-06-26 | $106.93 | $107.56 | $105.78 | $107.36 | $107.36 | 150,226 |
| 2024-06-25 | $108.13 | $108.13 | $105.52 | $107.16 | $107.16 | 142,693 |
| 2024-06-24 | $107.76 | $109.68 | $107.76 | $108.47 | $108.47 | 163,385 |
| 2024-06-21 | $106.69 | $108.42 | $105.18 | $107.97 | $107.97 | 660,537 |
| 2024-06-20 | $105.87 | $108.07 | $105.21 | $106.91 | $106.91 | 314,674 |
| 2024-06-18 | $106.03 | $106.71 | $104.16 | $106.50 | $106.50 | 186,377 |
| 2024-06-17 | $103.59 | $106.52 | $102.43 | $106.07 | $106.07 | 713,352 |
| 2024-06-14 | $103.62 | $104.21 | $101.58 | $103.50 | $103.50 | 153,788 |
| 2024-06-13 | $106.32 | $106.72 | $103.87 | $105.15 | $105.15 | 132,473 |
| 2024-06-12 | $107.61 | $109.58 | $105.83 | $106.82 | $106.82 | 228,972 |
| 2024-06-11 | $104.01 | $104.52 | $102.35 | $104.50 | $104.50 | 202,051 |
| 2024-06-10 | $105.28 | $106.54 | $104.28 | $104.90 | $104.90 | 190,912 |
| 2024-06-07 | $107.16 | $107.57 | $106.27 | $106.63 | $106.63 | 101,931 |
| 2024-06-06 | $110.25 | $110.25 | $107.15 | $108.07 | $108.07 | 117,725 |
| 2024-06-05 | $110.28 | $111.32 | $108.94 | $110.99 | $110.99 | 100,509 |
| 2024-06-04 | $112.56 | $113.75 | $110.08 | $110.27 | $110.27 | 127,740 |
| 2024-06-03 | $115.53 | $115.53 | $112.69 | $113.65 | $113.65 | 107,643 |
| 2024-05-31 | $113.91 | $114.81 | $112.91 | $114.60 | $114.60 | 99,741 |
| 2024-05-30 | $112.33 | $113.76 | $111.48 | $113.61 | $113.61 | 99,357 |
| 2024-05-29 | $111.79 | $112.48 | $110.82 | $111.39 | $111.39 | 82,418 |
| 2024-05-28 | $113.13 | $113.87 | $112.17 | $112.86 | $112.86 | 90,803 |
| 2024-05-24 | $111.94 | $113.03 | $111.12 | $112.99 | $112.99 | 105,154 |
| 2024-05-23 | $111.01 | $111.59 | $108.99 | $110.89 | $110.89 | 108,161 |
| 2024-05-22 | $111.54 | $112.30 | $109.71 | $110.60 | $110.60 | 114,519 |
| 2024-05-21 | $111.62 | $112.69 | $111.49 | $112.09 | $112.09 | 60,061 |
| 2024-05-20 | $111.37 | $113.42 | $111.37 | $112.85 | $112.85 | 104,601 |
| 2024-05-17 | $112.77 | $112.77 | $110.42 | $111.39 | $111.39 | 120,480 |
| 2024-05-16 | $115.46 | $115.60 | $111.83 | $112.49 | $112.49 | 120,103 |
| 2024-05-15 | $117.76 | $117.94 | $114.32 | $115.37 | $115.37 | 126,436 |
| 2024-05-14 | $114.40 | $117.75 | $113.32 | $116.37 | $116.37 | 179,813 |
| 2024-05-13 | $115.91 | $115.99 | $112.53 | $113.00 | $113.00 | 134,510 |
| 2024-05-10 | $115.60 | $115.99 | $113.46 | $114.88 | $114.88 | 95,592 |
| 2024-05-09 | $114.55 | $115.31 | $113.67 | $115.02 | $115.02 | 163,582 |
| 2024-05-08 | $113.00 | $115.18 | $112.21 | $114.55 | $114.55 | 163,170 |
| 2024-05-07 | $113.81 | $115.34 | $113.17 | $114.14 | $114.14 | 177,773 |
| 2024-05-06 | $112.46 | $113.96 | $112.07 | $113.18 | $113.18 | 145,328 |
| 2024-05-03 | $112.18 | $113.24 | $108.42 | $111.13 | $111.13 | 230,452 |
| 2024-05-02 | $109.10 | $111.66 | $102.42 | $110.34 | $110.34 | 347,188 |
| 2024-05-01 | $105.13 | $105.94 | $101.76 | $104.06 | $104.06 | 230,072 |
| 2024-04-30 | $106.41 | $106.46 | $104.29 | $104.49 | $104.49 | 169,265 |
| 2024-04-29 | $105.93 | $107.41 | $105.83 | $107.17 | $107.17 | 99,764 |
| 2024-04-26 | $104.50 | $106.13 | $104.49 | $105.49 | $105.49 | 64,926 |
| 2024-04-25 | $105.02 | $105.27 | $102.98 | $104.42 | $104.42 | 96,983 |
| 2024-04-24 | $108.38 | $109.09 | $105.93 | $106.81 | $106.81 | 82,088 |
| 2024-04-23 | $105.00 | $109.32 | $104.96 | $108.46 | $108.46 | 138,197 |
| 2024-04-22 | $103.65 | $107.01 | $103.65 | $105.54 | $105.54 | 150,568 |
| 2024-04-19 | $102.02 | $103.79 | $102.02 | $103.40 | $103.40 | 128,629 |
| 2024-04-18 | $104.01 | $104.76 | $101.86 | $102.64 | $102.64 | 119,437 |
| 2024-04-17 | $106.12 | $106.12 | $103.59 | $104.20 | $104.20 | 133,813 |
| 2024-04-16 | $104.72 | $105.72 | $103.57 | $104.88 | $104.88 | 106,965 |
| 2024-04-15 | $107.89 | $108.99 | $105.38 | $105.60 | $105.60 | 99,031 |
| 2024-04-12 | $108.83 | $108.83 | $106.14 | $107.10 | $107.10 | 89,897 |
| 2024-04-11 | $109.55 | $109.58 | $107.50 | $109.06 | $109.06 | 147,282 |
| 2024-04-10 | $111.25 | $112.14 | $108.36 | $108.90 | $108.90 | 155,343 |
| 2024-04-09 | $115.41 | $115.41 | $113.46 | $114.33 | $114.33 | 89,391 |
| 2024-04-08 | $116.57 | $117.21 | $114.71 | $114.97 | $114.97 | 136,376 |
| 2024-04-05 | $113.19 | $116.46 | $112.21 | $115.41 | $115.41 | 91,583 |
| 2024-04-04 | $117.50 | $117.90 | $112.65 | $113.21 | $113.21 | 148,378 |
| 2024-04-03 | $116.45 | $118.92 | $116.01 | $116.31 | $116.31 | 123,839 |
| 2024-04-02 | $117.01 | $117.80 | $115.10 | $117.23 | $117.23 | 270,049 |
| 2024-04-01 | $119.42 | $120.97 | $117.94 | $118.54 | $118.54 | 162,971 |
| 2024-03-28 | $118.49 | $120.72 | $117.64 | $119.47 | $119.47 | 267,223 |
| 2024-03-27 | $116.50 | $117.92 | $116.27 | $117.92 | $117.92 | 94,333 |
| 2024-03-26 | $116.17 | $116.71 | $115.33 | $115.66 | $115.66 | 151,385 |
| 2024-03-25 | $116.50 | $117.47 | $115.29 | $115.29 | $115.29 | 119,582 |
| 2024-03-22 | $117.00 | $117.95 | $114.65 | $116.06 | $116.06 | 162,979 |
| 2024-03-21 | $115.19 | $117.80 | $115.13 | $116.54 | $116.54 | 178,044 |
| 2024-03-20 | $113.99 | $115.13 | $111.89 | $114.04 | $114.04 | 189,846 |
| 2024-03-19 | $112.74 | $115.14 | $112.74 | $113.94 | $113.94 | 139,508 |
| 2024-03-18 | $113.74 | $115.32 | $111.75 | $113.67 | $113.67 | 190,887 |
| 2024-03-15 | $110.45 | $113.60 | $110.45 | $112.76 | $112.76 | 1,202,234 |
| 2024-03-14 | $111.44 | $111.61 | $108.57 | $110.44 | $110.44 | 191,931 |
| 2024-03-13 | $108.99 | $111.96 | $108.14 | $110.95 | $110.95 | 276,291 |
| 2024-03-12 | $112.33 | $112.33 | $108.73 | $109.15 | $109.15 | 287,970 |
| 2024-03-11 | $110.86 | $112.07 | $108.87 | $111.87 | $111.87 | 157,966 |
| 2024-03-08 | $113.47 | $115.75 | $111.11 | $112.12 | $112.12 | 209,617 |
| 2024-03-07 | $114.12 | $116.12 | $112.34 | $112.59 | $112.59 | 346,972 |
| 2024-03-06 | $118.31 | $118.31 | $110.46 | $112.73 | $112.73 | 411,319 |
| 2024-03-05 | $119.56 | $120.84 | $117.72 | $118.31 | $118.31 | 196,147 |
| 2024-03-04 | $122.15 | $123.58 | $120.62 | $120.91 | $120.91 | 170,124 |
| 2024-03-01 | $119.77 | $122.82 | $118.14 | $122.29 | $122.29 | 235,091 |
| 2024-02-29 | $118.00 | $120.49 | $117.75 | $119.94 | $119.94 | 204,092 |
| 2024-02-28 | $115.27 | $117.99 | $115.27 | $117.48 | $117.48 | 189,721 |
| 2024-02-27 | $116.44 | $117.58 | $115.43 | $116.36 | $116.36 | 184,641 |
| 2024-02-26 | $113.75 | $116.08 | $113.59 | $115.10 | $115.10 | 195,009 |
| 2024-02-23 | $113.81 | $115.21 | $112.97 | $114.07 | $114.07 | 86,614 |
| 2024-02-22 | $112.60 | $114.95 | $112.60 | $113.88 | $113.88 | 122,227 |
| 2024-02-21 | $110.56 | $112.23 | $110.38 | $112.11 | $112.11 | 135,872 |
| 2024-02-20 | $109.90 | $111.64 | $108.97 | $111.41 | $111.41 | 290,070 |
| 2024-02-16 | $109.64 | $111.61 | $109.12 | $111.20 | $111.20 | 204,394 |
| 2024-02-15 | $110.25 | $111.46 | $108.39 | $110.91 | $110.36 | 124,391 |
| 2024-02-14 | $109.30 | $110.25 | $107.02 | $109.44 | $108.90 | 134,299 |
| 2024-02-13 | $107.22 | $109.62 | $106.40 | $106.98 | $106.45 | 228,856 |
| 2024-02-12 | $110.69 | $113.59 | $109.06 | $112.50 | $111.95 | 183,180 |
| 2024-02-09 | $106.55 | $112.11 | $105.42 | $110.16 | $110.16 | 212,878 |
| 2024-02-08 | $102.54 | $107.44 | $100.65 | $105.45 | $105.45 | 283,354 |
| 2024-02-07 | $102.76 | $104.07 | $101.38 | $103.46 | $103.46 | 161,163 |
| 2024-02-06 | $100.90 | $102.80 | $100.53 | $102.68 | $102.68 | 117,400 |
| 2024-02-05 | $101.25 | $101.83 | $99.74 | $100.91 | $100.91 | 100,980 |
| 2024-02-02 | $100.76 | $103.72 | $100.01 | $102.66 | $102.66 | 105,982 |
| 2024-02-01 | $100.68 | $102.20 | $99.43 | $101.94 | $101.94 | 100,678 |
| 2024-01-31 | $102.08 | $103.75 | $100.28 | $100.39 | $100.39 | 128,218 |
| 2024-01-30 | $103.06 | $103.78 | $101.61 | $101.68 | $101.68 | 136,670 |
| 2024-01-29 | $103.22 | $104.33 | $101.92 | $104.05 | $104.05 | 96,783 |
| 2024-01-26 | $102.01 | $103.41 | $101.97 | $102.73 | $102.73 | 156,574 |
| 2024-01-25 | $100.80 | $101.71 | $99.53 | $101.45 | $101.45 | 145,815 |
| 2024-01-24 | $101.90 | $101.90 | $99.15 | $99.60 | $99.60 | 112,095 |
| 2024-01-23 | $101.43 | $102.92 | $99.47 | $99.85 | $99.85 | 96,580 |
| 2024-01-22 | $99.21 | $100.85 | $98.82 | $100.48 | $100.48 | 114,201 |
| 2024-01-19 | $97.15 | $98.40 | $95.67 | $98.23 | $98.23 | 98,758 |
| 2024-01-18 | $95.92 | $97.02 | $95.28 | $96.79 | $96.79 | 96,070 |
| 2024-01-17 | $94.80 | $95.50 | $91.01 | $94.77 | $94.77 | 98,552 |
| 2024-01-16 | $97.00 | $97.40 | $95.23 | $95.81 | $95.81 | 96,739 |
| 2024-01-12 | $101.39 | $102.25 | $96.63 | $97.70 | $97.70 | 96,714 |
| 2024-01-11 | $100.72 | $103.26 | $96.79 | $99.33 | $99.33 | 120,966 |
| 2024-01-10 | $96.61 | $98.48 | $95.64 | $98.42 | $98.42 | 85,385 |
| 2024-01-09 | $95.83 | $96.79 | $94.61 | $96.61 | $96.61 | 74,097 |
| 2024-01-08 | $95.72 | $97.17 | $95.31 | $96.51 | $96.51 | 87,230 |
| 2024-01-05 | $94.39 | $96.74 | $94.39 | $95.22 | $95.22 | 159,031 |
| 2024-01-04 | $95.47 | $95.96 | $94.75 | $95.42 | $95.42 | 98,060 |
| 2024-01-03 | $98.65 | $98.65 | $94.94 | $95.16 | $95.16 | 243,270 |
| 2024-01-02 | $100.75 | $103.36 | $98.64 | $99.81 | $99.81 | 144,478 |
| 2023-12-29 | $101.58 | $101.94 | $100.27 | $100.35 | $100.35 | 80,460 |
| 2023-12-28 | $100.92 | $101.69 | $100.70 | $101.30 | $101.30 | 71,462 |
| 2023-12-27 | $101.11 | $102.50 | $100.20 | $101.62 | $101.62 | 122,816 |
| 2023-12-26 | $100.47 | $101.55 | $100.00 | $100.76 | $100.76 | 99,654 |
| 2023-12-22 | $99.19 | $100.59 | $98.42 | $99.74 | $99.74 | 99,941 |
| 2023-12-21 | $99.02 | $99.39 | $96.72 | $98.80 | $98.80 | 148,023 |
| 2023-12-20 | $98.36 | $101.23 | $97.85 | $97.85 | $97.85 | 311,142 |
| 2023-12-19 | $94.40 | $99.17 | $94.34 | $98.96 | $98.96 | 291,840 |
| 2023-12-18 | $94.10 | $94.14 | $92.52 | $93.65 | $93.65 | 133,476 |
| 2023-12-15 | $93.69 | $94.19 | $92.12 | $93.21 | $93.21 | 1,250,046 |
| 2023-12-14 | $90.00 | $94.06 | $89.96 | $93.45 | $93.45 | 248,993 |
| 2023-12-13 | $87.28 | $89.32 | $85.32 | $89.17 | $89.17 | 294,845 |
| 2023-12-12 | $88.72 | $88.72 | $86.48 | $87.07 | $87.07 | 130,971 |
| 2023-12-11 | $87.82 | $89.45 | $87.24 | $88.44 | $88.44 | 129,852 |
| 2023-12-08 | $87.51 | $88.50 | $86.72 | $87.86 | $87.86 | 105,232 |
| 2023-12-07 | $86.63 | $87.56 | $82.74 | $87.56 | $87.56 | 127,236 |
| 2023-12-06 | $85.88 | $88.27 | $85.44 | $85.63 | $85.63 | 152,685 |
| 2023-12-05 | $86.46 | $86.99 | $83.75 | $84.93 | $84.93 | 118,933 |
| 2023-12-04 | $84.60 | $86.71 | $84.51 | $86.47 | $86.47 | 91,163 |
| 2023-12-01 | $82.20 | $85.23 | $82.20 | $85.14 | $85.14 | 126,774 |
| 2023-11-30 | $82.00 | $82.07 | $80.62 | $82.04 | $82.04 | 102,297 |
| 2023-11-29 | $83.85 | $83.90 | $81.91 | $81.98 | $81.98 | 129,694 |
| 2023-11-28 | $84.42 | $84.42 | $82.30 | $82.67 | $82.67 | 124,753 |
| 2023-11-27 | $84.25 | $85.13 | $83.53 | $84.37 | $84.37 | 150,550 |
| 2023-11-24 | $83.63 | $84.82 | $83.03 | $84.82 | $84.82 | 28,193 |
| 2023-11-22 | $84.91 | $85.15 | $83.64 | $84.21 | $83.67 | 92,281 |
| 2023-11-21 | $84.84 | $84.84 | $83.61 | $83.92 | $83.38 | 86,266 |
| 2023-11-20 | $84.64 | $86.25 | $84.64 | $85.42 | $85.42 | 127,499 |
| 2023-11-17 | $84.31 | $85.25 | $83.96 | $84.93 | $84.93 | 96,487 |
| 2023-11-16 | $84.11 | $84.29 | $82.65 | $83.58 | $83.58 | 80,043 |
| 2023-11-15 | $83.26 | $84.80 | $83.15 | $83.99 | $83.99 | 137,340 |
| 2023-11-14 | $80.00 | $83.47 | $78.70 | $83.13 | $83.13 | 150,388 |
| 2023-11-13 | $77.42 | $78.37 | $76.59 | $78.29 | $78.29 | 116,349 |
| 2023-11-10 | $76.67 | $78.45 | $75.01 | $78.00 | $78.00 | 116,414 |
| 2023-11-09 | $78.42 | $78.42 | $75.90 | $76.49 | $76.49 | 82,117 |
| 2023-11-08 | $79.69 | $79.69 | $77.39 | $77.54 | $77.54 | 95,393 |
| 2023-11-07 | $78.85 | $79.31 | $78.11 | $79.21 | $79.21 | 121,191 |
| 2023-11-06 | $81.23 | $81.23 | $79.01 | $79.33 | $79.33 | 130,326 |
| 2023-11-03 | $80.15 | $81.59 | $79.53 | $81.30 | $81.30 | 192,339 |
| 2023-11-02 | $78.33 | $79.72 | $77.45 | $79.46 | $79.46 | 135,904 |
| 2023-11-01 | $75.10 | $77.42 | $74.72 | $77.23 | $77.23 | 90,350 |
| 2023-10-31 | $73.26 | $75.31 | $73.26 | $75.15 | $75.15 | 90,815 |
| 2023-10-30 | $72.48 | $73.94 | $71.80 | $73.55 | $73.55 | 94,766 |
| 2023-10-27 | $72.12 | $73.47 | $71.41 | $71.74 | $71.74 | 125,992 |
| 2023-10-26 | $70.50 | $73.00 | $70.15 | $72.52 | $72.52 | 151,414 |
| 2023-10-25 | $72.00 | $72.25 | $71.07 | $71.73 | $71.73 | 164,640 |
| 2023-10-24 | $73.42 | $73.77 | $72.42 | $72.44 | $72.44 | 84,780 |
| 2023-10-23 | $73.43 | $74.43 | $72.78 | $72.98 | $72.98 | 88,096 |
| 2023-10-20 | $73.54 | $74.93 | $73.25 | $73.73 | $73.73 | 84,562 |
| 2023-10-19 | $74.68 | $74.98 | $73.21 | $73.42 | $73.42 | 73,767 |
| 2023-10-18 | $74.78 | $76.14 | $72.18 | $75.12 | $75.12 | 146,853 |
| 2023-10-17 | $73.29 | $76.17 | $73.29 | $75.90 | $75.90 | 110,068 |
| 2023-10-16 | $72.88 | $74.80 | $72.85 | $74.01 | $74.01 | 158,769 |
| 2023-10-13 | $71.92 | $72.55 | $71.45 | $72.15 | $72.15 | 127,297 |
| 2023-10-12 | $73.83 | $73.83 | $70.56 | $71.71 | $71.71 | 122,919 |
| 2023-10-11 | $73.71 | $74.50 | $72.81 | $73.66 | $73.66 | 54,834 |
| 2023-10-10 | $72.74 | $74.48 | $72.51 | $73.76 | $73.76 | 99,659 |
| 2023-10-09 | $71.22 | $72.26 | $70.50 | $72.25 | $72.25 | 166,325 |
| 2023-10-06 | $72.00 | $73.36 | $70.61 | $71.59 | $71.59 | 125,594 |
| 2023-10-05 | $74.49 | $74.73 | $72.31 | $72.50 | $72.50 | 144,979 |
| 2023-10-04 | $73.93 | $74.81 | $73.37 | $74.49 | $74.49 | 89,021 |
| 2023-10-03 | $74.59 | $75.14 | $73.18 | $74.06 | $74.06 | 120,207 |
| 2023-10-02 | $74.93 | $75.34 | $74.64 | $75.04 | $75.04 | 100,199 |
| 2023-09-29 | $76.79 | $77.70 | $74.87 | $75.06 | $75.06 | 115,113 |
| 2023-09-28 | $75.33 | $76.87 | $75.33 | $76.24 | $76.24 | 136,020 |
| 2023-09-27 | $74.59 | $75.89 | $74.59 | $75.53 | $75.53 | 119,006 |
| 2023-09-26 | $75.48 | $76.00 | $73.44 | $73.91 | $73.91 | 275,951 |
| 2023-09-25 | $75.20 | $76.80 | $75.20 | $76.33 | $76.33 | 137,977 |
| 2023-09-22 | $76.99 | $77.07 | $75.11 | $75.88 | $75.88 | 156,330 |
| 2023-09-21 | $77.77 | $78.18 | $76.78 | $76.96 | $76.96 | 124,614 |
| 2023-09-20 | $79.87 | $80.20 | $78.24 | $78.37 | $78.37 | 101,784 |
| 2023-09-19 | $78.62 | $80.00 | $78.62 | $79.34 | $79.34 | 94,636 |
| 2023-09-18 | $77.94 | $79.34 | $77.94 | $78.62 | $78.62 | 97,857 |
| 2023-09-15 | $80.80 | $80.80 | $77.14 | $77.80 | $77.80 | 579,685 |
| 2023-09-14 | $78.53 | $80.99 | $77.93 | $80.99 | $80.99 | 95,252 |
| 2023-09-13 | $77.96 | $78.07 | $76.74 | $77.63 | $77.63 | 89,557 |
| 2023-09-12 | $77.04 | $78.27 | $77.04 | $77.96 | $77.96 | 94,006 |
| 2023-09-11 | $77.85 | $78.09 | $76.26 | $77.04 | $77.04 | 93,772 |
| 2023-09-08 | $78.19 | $78.19 | $76.66 | $77.44 | $77.44 | 82,291 |
| 2023-09-07 | $79.12 | $79.27 | $77.86 | $78.38 | $78.38 | 113,367 |
| 2023-09-06 | $78.84 | $80.17 | $78.84 | $79.50 | $79.50 | 141,366 |
| 2023-09-05 | $83.67 | $83.94 | $78.58 | $78.65 | $78.65 | 155,360 |
| 2023-09-01 | $84.19 | $85.73 | $84.14 | $84.67 | $84.67 | 119,666 |
| 2023-08-31 | $84.27 | $85.29 | $83.21 | $83.64 | $83.64 | 95,240 |
| 2023-08-30 | $84.17 | $85.42 | $83.34 | $84.18 | $84.18 | 83,471 |
| 2023-08-29 | $80.85 | $84.75 | $80.25 | $84.67 | $84.67 | 85,978 |
| 2023-08-28 | $80.19 | $81.46 | $80.02 | $80.74 | $80.74 | 43,074 |
| 2023-08-25 | $80.09 | $80.47 | $78.69 | $79.88 | $79.88 | 43,683 |
| 2023-08-24 | $81.07 | $81.89 | $80.06 | $80.18 | $79.73 | 80,723 |
| 2023-08-23 | $79.91 | $81.78 | $79.52 | $81.31 | $80.85 | 69,545 |
| 2023-08-22 | $79.92 | $80.25 | $78.89 | $80.02 | $80.02 | 106,478 |
| 2023-08-21 | $80.54 | $80.92 | $78.76 | $79.62 | $79.62 | 95,561 |
| 2023-08-18 | $78.34 | $80.54 | $78.05 | $80.35 | $80.35 | 69,768 |
| 2023-08-17 | $80.82 | $82.40 | $78.95 | $79.25 | $79.25 | 87,192 |
| 2023-08-16 | $81.35 | $82.68 | $80.67 | $80.79 | $80.79 | 84,779 |
| 2023-08-15 | $81.96 | $82.26 | $81.24 | $81.41 | $81.41 | 105,496 |
| 2023-08-14 | $81.26 | $82.65 | $80.48 | $82.60 | $82.60 | 84,799 |
| 2023-08-11 | $82.67 | $83.16 | $81.51 | $81.94 | $81.94 | 142,994 |
| 2023-08-10 | $83.37 | $84.08 | $81.80 | $83.06 | $83.06 | 90,923 |
| 2023-08-09 | $83.89 | $83.89 | $82.45 | $83.06 | $83.06 | 62,342 |
| 2023-08-08 | $83.12 | $84.22 | $81.75 | $83.96 | $83.96 | 122,535 |
| 2023-08-07 | $85.50 | $85.99 | $84.25 | $84.59 | $84.59 | 102,074 |
| 2023-08-04 | $84.69 | $85.31 | $84.06 | $85.21 | $85.21 | 111,383 |
| 2023-08-03 | $84.90 | $85.38 | $84.04 | $84.72 | $84.72 | 164,286 |
| 2023-08-02 | $84.75 | $85.88 | $84.75 | $85.13 | $85.13 | 86,399 |
| 2023-08-01 | $86.16 | $86.99 | $85.71 | $85.95 | $85.95 | 192,603 |
| 2023-07-31 | $86.34 | $87.26 | $85.54 | $86.55 | $86.55 | 121,753 |
| 2023-07-28 | $86.49 | $87.14 | $85.44 | $85.78 | $85.78 | 120,605 |
| 2023-07-27 | $84.65 | $87.36 | $83.88 | $84.79 | $84.79 | 126,396 |
| 2023-07-26 | $83.22 | $84.34 | $82.88 | $83.94 | $83.94 | 111,765 |
| 2023-07-25 | $83.07 | $84.30 | $82.45 | $83.36 | $83.36 | 61,791 |
| 2023-07-24 | $83.28 | $84.67 | $82.97 | $83.36 | $83.36 | 106,266 |
| 2023-07-21 | $86.36 | $86.40 | $81.79 | $82.78 | $82.78 | 179,561 |
| 2023-07-20 | $85.40 | $85.94 | $84.23 | $85.66 | $85.66 | 239,176 |
| 2023-07-19 | $84.64 | $85.97 | $83.33 | $85.56 | $85.56 | 82,740 |
| 2023-07-18 | $84.32 | $86.53 | $84.31 | $84.79 | $84.79 | 96,017 |
| 2023-07-17 | $83.75 | $84.55 | $82.24 | $84.40 | $84.40 | 82,537 |
| 2023-07-14 | $83.95 | $84.19 | $82.81 | $83.51 | $83.51 | 100,369 |
| 2023-07-13 | $82.69 | $83.81 | $81.81 | $83.63 | $83.63 | 92,607 |
| 2023-07-12 | $83.32 | $83.36 | $81.94 | $82.43 | $82.43 | 97,527 |
| 2023-07-11 | $80.41 | $81.65 | $80.05 | $81.47 | $81.47 | 76,236 |
| 2023-07-10 | $78.43 | $80.12 | $78.43 | $79.65 | $79.65 | 72,538 |
| 2023-07-07 | $77.49 | $79.24 | $77.49 | $78.36 | $78.36 | 73,932 |
| 2023-07-06 | $76.96 | $77.66 | $75.93 | $77.15 | $77.15 | 100,962 |
| 2023-07-05 | $79.88 | $79.88 | $78.09 | $78.15 | $78.15 | 103,021 |
| 2023-07-03 | $79.65 | $81.31 | $79.22 | $79.98 | $79.98 | 43,569 |
| 2023-06-30 | $80.49 | $80.76 | $79.05 | $80.00 | $80.00 | 80,163 |
| 2023-06-29 | $79.16 | $80.29 | $78.59 | $79.42 | $79.42 | 56,533 |
| 2023-06-28 | $78.45 | $79.27 | $77.75 | $78.99 | $78.99 | 117,037 |
| 2023-06-27 | $75.16 | $78.85 | $74.58 | $78.43 | $78.43 | 81,115 |
| 2023-06-26 | $74.48 | $76.76 | $74.48 | $75.23 | $75.23 | 166,613 |
| 2023-06-23 | $74.58 | $75.85 | $73.52 | $74.56 | $74.56 | 369,353 |
| 2023-06-22 | $77.42 | $77.99 | $75.72 | $76.03 | $76.03 | 105,093 |
| 2023-06-21 | $74.94 | $77.92 | $74.94 | $77.42 | $77.42 | 96,508 |
| 2023-06-20 | $78.19 | $78.88 | $77.09 | $77.73 | $77.73 | 100,559 |
| 2023-06-16 | $79.96 | $80.62 | $76.99 | $78.23 | $78.23 | 433,932 |
| 2023-06-15 | $78.03 | $80.04 | $77.63 | $79.96 | $79.96 | 104,943 |
| 2023-06-14 | $80.69 | $81.49 | $78.12 | $78.62 | $78.62 | 156,267 |
| 2023-06-13 | $77.31 | $80.84 | $77.31 | $80.56 | $80.56 | 174,905 |
| 2023-06-12 | $77.82 | $79.15 | $77.24 | $77.78 | $77.78 | 113,471 |
| 2023-06-09 | $77.08 | $78.12 | $76.05 | $77.31 | $77.31 | 117,536 |
| 2023-06-08 | $77.25 | $77.97 | $75.45 | $77.53 | $77.08 | 211,805 |
| 2023-06-07 | $75.32 | $78.56 | $75.10 | $77.65 | $77.20 | 212,480 |
| 2023-06-06 | $69.91 | $75.91 | $69.38 | $75.30 | $74.86 | 264,418 |
| 2023-06-05 | $72.06 | $72.58 | $68.97 | $69.41 | $69.01 | 243,636 |
| 2023-06-02 | $69.02 | $72.71 | $69.00 | $72.66 | $72.66 | 161,985 |
| 2023-06-01 | $65.45 | $68.03 | $64.96 | $67.99 | $67.99 | 120,593 |
| 2023-05-31 | $65.98 | $65.98 | $64.28 | $65.53 | $65.53 | 141,394 |
| 2023-05-30 | $71.32 | $71.32 | $66.15 | $66.40 | $66.40 | 122,981 |
| 2023-05-26 | $69.31 | $71.02 | $69.31 | $70.75 | $70.75 | 115,684 |
| 2023-05-25 | $68.07 | $69.43 | $67.60 | $69.34 | $69.34 | 107,953 |
| 2023-05-24 | $68.73 | $69.01 | $68.13 | $68.48 | $68.48 | 133,072 |
| 2023-05-23 | $68.54 | $69.54 | $67.97 | $69.01 | $69.01 | 139,572 |
| 2023-05-22 | $68.83 | $69.27 | $68.27 | $68.72 | $68.72 | 106,008 |
| 2023-05-19 | $70.17 | $70.20 | $67.80 | $68.78 | $68.78 | 121,268 |
| 2023-05-18 | $68.60 | $69.63 | $67.87 | $69.38 | $69.38 | 108,754 |
| 2023-05-17 | $65.45 | $68.91 | $65.45 | $68.77 | $68.77 | 160,059 |
| 2023-05-16 | $65.23 | $65.41 | $64.08 | $64.95 | $64.95 | 118,406 |
| 2023-05-15 | $64.89 | $65.81 | $64.44 | $65.74 | $65.74 | 109,012 |
| 2023-05-12 | $65.52 | $65.70 | $64.00 | $64.58 | $64.58 | 113,668 |
| 2023-05-11 | $64.85 | $66.85 | $63.57 | $65.15 | $65.15 | 85,462 |
| 2023-05-10 | $66.05 | $66.89 | $64.35 | $65.36 | $65.36 | 100,524 |
| 2023-05-09 | $65.52 | $65.71 | $64.79 | $64.99 | $64.99 | 101,635 |
| 2023-05-08 | $66.65 | $67.02 | $65.29 | $65.71 | $65.71 | 93,364 |
| 2023-05-05 | $65.53 | $66.89 | $65.23 | $66.57 | $66.57 | 114,966 |
| 2023-05-04 | $66.00 | $66.00 | $64.17 | $64.55 | $64.55 | 124,021 |
| 2023-05-03 | $67.97 | $69.68 | $66.27 | $66.66 | $66.66 | 233,350 |
| 2023-05-02 | $68.74 | $68.74 | $65.43 | $67.76 | $67.76 | 131,263 |
| 2023-05-01 | $68.40 | $69.71 | $68.16 | $69.26 | $69.26 | 141,110 |
| 2023-04-28 | $68.28 | $69.70 | $68.28 | $68.63 | $68.63 | 159,609 |
| 2023-04-27 | $65.61 | $69.59 | $64.90 | $68.51 | $68.51 | 342,466 |
| 2023-04-26 | $67.31 | $67.52 | $64.20 | $64.56 | $64.56 | 218,165 |
| 2023-04-25 | $68.89 | $68.89 | $66.92 | $67.79 | $67.79 | 162,427 |
| 2023-04-24 | $69.43 | $70.39 | $69.05 | $69.31 | $69.31 | 77,961 |
| 2023-04-21 | $70.19 | $70.20 | $69.06 | $69.49 | $69.49 | 96,165 |
| 2023-04-20 | $69.98 | $71.05 | $69.50 | $70.46 | $70.46 | 121,175 |
| 2023-04-19 | $69.79 | $70.81 | $68.96 | $70.60 | $70.60 | 138,494 |
| 2023-04-18 | $68.88 | $69.77 | $68.88 | $69.36 | $69.36 | 85,816 |
| 2023-04-17 | $69.00 | $69.48 | $68.22 | $69.28 | $69.28 | 55,917 |
| 2023-04-14 | $68.63 | $69.77 | $68.03 | $68.88 | $68.88 | 136,949 |
| 2023-04-13 | $68.80 | $68.98 | $67.53 | $68.64 | $68.64 | 143,093 |
| 2023-04-12 | $69.49 | $69.71 | $67.91 | $68.45 | $68.45 | 97,345 |
| 2023-04-11 | $66.68 | $69.21 | $66.11 | $68.90 | $68.90 | 179,808 |
| 2023-04-10 | $64.15 | $67.02 | $64.15 | $66.07 | $66.07 | 168,258 |
| 2023-04-06 | $65.07 | $65.18 | $64.05 | $64.22 | $64.22 | 123,417 |
| 2023-04-05 | $65.58 | $65.58 | $64.10 | $64.84 | $64.84 | 183,488 |
| 2023-04-04 | $68.00 | $68.10 | $65.11 | $66.07 | $66.07 | 200,470 |
| 2023-04-03 | $68.90 | $69.54 | $67.88 | $68.59 | $68.59 | 119,474 |
| 2023-03-31 | $67.16 | $69.11 | $67.16 | $68.81 | $68.81 | 126,430 |
| 2023-03-30 | $67.48 | $68.10 | $66.43 | $66.75 | $66.75 | 78,803 |
| 2023-03-29 | $67.87 | $67.88 | $66.10 | $66.78 | $66.78 | 106,088 |
| 2023-03-28 | $66.03 | $67.30 | $66.03 | $67.17 | $67.17 | 145,989 |
| 2023-03-27 | $67.03 | $67.85 | $65.69 | $66.20 | $66.20 | 136,177 |
| 2023-03-24 | $66.20 | $66.74 | $64.89 | $66.17 | $66.17 | 132,716 |
| 2023-03-23 | $68.51 | $68.51 | $65.72 | $66.75 | $66.75 | 211,614 |
| 2023-03-22 | $69.44 | $69.87 | $67.87 | $67.95 | $67.95 | 166,491 |
| 2023-03-21 | $69.01 | $70.45 | $68.85 | $69.17 | $69.17 | 238,034 |
| 2023-03-20 | $68.55 | $69.84 | $67.49 | $67.73 | $67.73 | 188,713 |
| 2023-03-17 | $68.54 | $69.59 | $67.42 | $67.81 | $67.81 | 517,509 |
| 2023-03-16 | $67.25 | $70.42 | $67.25 | $69.70 | $69.70 | 151,227 |
| 2023-03-15 | $66.50 | $68.38 | $66.48 | $68.26 | $68.26 | 170,666 |
| 2023-03-14 | $69.25 | $69.77 | $67.09 | $68.19 | $68.19 | 212,026 |
| 2023-03-13 | $67.90 | $68.47 | $66.50 | $67.32 | $67.32 | 146,951 |
| 2023-03-10 | $70.80 | $71.04 | $68.59 | $69.34 | $69.34 | 282,081 |
| 2023-03-09 | $72.35 | $72.35 | $70.85 | $71.26 | $71.26 | 124,286 |
| 2023-03-08 | $71.90 | $72.71 | $70.97 | $72.38 | $72.38 | 119,911 |
| 2023-03-07 | $71.80 | $72.37 | $69.31 | $71.89 | $71.89 | 191,040 |
| 2023-03-06 | $74.33 | $74.43 | $72.22 | $73.10 | $73.10 | 196,139 |
| 2023-03-03 | $73.86 | $75.11 | $73.13 | $74.02 | $74.02 | 150,337 |
| 2023-03-02 | $72.54 | $73.23 | $72.22 | $73.13 | $73.13 | 131,910 |
| 2023-03-01 | $72.69 | $73.59 | $72.13 | $72.85 | $72.85 | 112,429 |
| 2023-02-28 | $73.00 | $73.51 | $72.07 | $72.85 | $72.85 | 162,134 |
| 2023-02-27 | $73.28 | $74.03 | $72.63 | $72.79 | $72.79 | 76,195 |
| 2023-02-24 | $71.50 | $72.82 | $71.10 | $72.82 | $72.82 | 164,980 |
| 2023-02-23 | $73.09 | $73.40 | $71.29 | $72.79 | $72.79 | 111,797 |
| 2023-02-22 | $71.61 | $73.58 | $71.61 | $72.58 | $72.58 | 179,474 |
| 2023-02-21 | $72.95 | $73.50 | $71.06 | $71.41 | $71.41 | 181,590 |
| 2023-02-17 | $74.84 | $74.84 | $73.27 | $74.07 | $74.07 | 160,841 |
| 2023-02-16 | $74.31 | $75.97 | $74.13 | $75.18 | $74.73 | 107,855 |
| 2023-02-15 | $74.17 | $75.62 | $73.91 | $74.89 | $74.44 | 118,191 |
| 2023-02-14 | $75.13 | $75.60 | $74.00 | $75.00 | $74.55 | 106,478 |
| 2023-02-13 | $74.25 | $76.06 | $73.78 | $75.83 | $75.37 | 132,243 |
| 2023-02-10 | $73.99 | $75.49 | $73.57 | $74.42 | $73.97 | 244,317 |
| 2023-02-09 | $71.50 | $75.64 | $71.42 | $73.63 | $73.19 | 264,330 |
| 2023-02-08 | $74.27 | $74.97 | $72.94 | $73.34 | $72.90 | 169,795 |
| 2023-02-07 | $74.39 | $75.27 | $73.53 | $75.01 | $74.56 | 146,825 |
| 2023-02-06 | $76.00 | $77.08 | $73.62 | $74.89 | $74.44 | 172,695 |
| 2023-02-03 | $74.50 | $77.96 | $74.50 | $77.19 | $77.19 | 285,537 |
| 2023-02-02 | $73.11 | $76.44 | $73.11 | $75.50 | $75.50 | 424,205 |
| 2023-02-01 | $70.92 | $73.11 | $70.65 | $72.53 | $72.53 | 221,007 |
| 2023-01-31 | $69.06 | $71.52 | $69.06 | $70.97 | $70.97 | 237,559 |
| 2023-01-30 | $68.07 | $69.19 | $67.23 | $68.94 | $68.94 | 162,190 |
| 2023-01-27 | $68.13 | $69.25 | $68.13 | $68.61 | $68.61 | 153,321 |
| 2023-01-26 | $68.14 | $68.25 | $66.44 | $68.21 | $68.21 | 187,308 |
| 2023-01-25 | $66.94 | $68.19 | $66.20 | $68.00 | $68.00 | 95,109 |
| 2023-01-24 | $66.45 | $68.15 | $66.13 | $67.70 | $67.70 | 128,497 |
| 2023-01-23 | $65.59 | $67.19 | $65.54 | $66.99 | $66.99 | 116,816 |
| 2023-01-20 | $63.92 | $65.22 | $62.24 | $65.09 | $65.09 | 145,301 |
| 2023-01-19 | $63.03 | $64.10 | $62.41 | $63.60 | $63.60 | 159,298 |
| 2023-01-18 | $66.08 | $66.33 | $63.09 | $63.63 | $63.63 | 295,398 |
| 2023-01-17 | $65.76 | $66.64 | $64.90 | $65.48 | $65.48 | 156,128 |
| 2023-01-13 | $65.60 | $66.56 | $65.15 | $66.24 | $66.24 | 115,192 |
| 2023-01-12 | $66.24 | $67.24 | $65.16 | $65.95 | $65.95 | 152,197 |
| 2023-01-11 | $65.74 | $66.36 | $64.83 | $65.96 | $65.96 | 145,184 |
| 2023-01-10 | $64.61 | $65.72 | $64.40 | $65.42 | $65.42 | 107,134 |
| 2023-01-09 | $63.96 | $66.41 | $63.77 | $64.57 | $64.57 | 206,836 |
| 2023-01-06 | $62.91 | $64.41 | $62.36 | $63.58 | $63.58 | 156,969 |
| 2023-01-05 | $60.12 | $62.34 | $59.44 | $62.20 | $62.20 | 291,432 |
| 2023-01-04 | $61.28 | $62.13 | $60.00 | $60.61 | $60.61 | 153,144 |
| 2023-01-03 | $60.94 | $62.66 | $60.56 | $60.95 | $60.95 | 150,702 |
| 2022-12-30 | $61.00 | $61.40 | $60.29 | $60.60 | $60.60 | 104,932 |
| 2022-12-29 | $60.86 | $62.31 | $60.78 | $61.49 | $61.49 | 165,998 |
| 2022-12-28 | $62.13 | $62.34 | $59.87 | $59.97 | $59.97 | 181,450 |
| 2022-12-27 | $60.98 | $62.83 | $60.27 | $61.90 | $61.90 | 187,139 |
| 2022-12-23 | $60.61 | $61.49 | $60.14 | $61.17 | $61.17 | 159,992 |
| 2022-12-22 | $59.54 | $60.76 | $57.67 | $60.64 | $60.64 | 230,928 |
| 2022-12-21 | $58.53 | $60.37 | $58.53 | $60.37 | $60.37 | 139,510 |
| 2022-12-20 | $58.88 | $60.21 | $57.59 | $58.26 | $58.26 | 223,806 |
| 2022-12-19 | $61.57 | $61.68 | $58.34 | $58.92 | $58.92 | 249,574 |
| 2022-12-16 | $61.70 | $62.78 | $61.10 | $61.90 | $61.90 | 1,132,124 |
| 2022-12-15 | $61.58 | $62.70 | $61.06 | $62.11 | $62.11 | 203,847 |
| 2022-12-14 | $60.44 | $63.32 | $59.67 | $62.42 | $62.42 | 327,807 |
| 2022-12-13 | $59.71 | $60.38 | $57.56 | $58.20 | $58.20 | 345,634 |
| 2022-12-12 | $56.23 | $58.01 | $55.91 | $58.01 | $58.01 | 165,863 |
| 2022-12-09 | $56.10 | $57.71 | $56.10 | $56.39 | $56.39 | 167,596 |
| 2022-12-08 | $56.39 | $57.71 | $55.97 | $56.64 | $56.64 | 221,519 |
| 2022-12-07 | $57.21 | $57.79 | $55.34 | $56.35 | $56.35 | 215,271 |
| 2022-12-06 | $57.37 | $58.25 | $56.90 | $57.52 | $57.52 | 224,581 |
| 2022-12-05 | $57.32 | $57.69 | $56.11 | $57.62 | $57.62 | 201,048 |
| 2022-12-02 | $55.92 | $57.97 | $55.86 | $57.76 | $57.76 | 138,695 |
| 2022-12-01 | $56.60 | $57.65 | $56.22 | $57.42 | $57.42 | 196,990 |
| 2022-11-30 | $54.72 | $55.96 | $53.01 | $55.93 | $55.93 | 210,456 |
| 2022-11-29 | $54.28 | $55.50 | $54.28 | $55.01 | $55.01 | 92,973 |
| 2022-11-28 | $54.75 | $54.94 | $53.94 | $54.47 | $54.47 | 227,621 |
| 2022-11-25 | $54.95 | $55.43 | $54.77 | $55.15 | $55.15 | 39,813 |
| 2022-11-23 | $54.99 | $55.22 | $54.75 | $55.22 | $54.77 | 86,743 |
| 2022-11-22 | $53.79 | $55.29 | $53.79 | $55.03 | $54.58 | 143,674 |
| 2022-11-21 | $54.08 | $54.08 | $53.01 | $53.50 | $53.50 | 157,255 |
| 2022-11-18 | $55.12 | $55.88 | $53.29 | $54.37 | $54.37 | 144,569 |
| 2022-11-17 | $52.55 | $54.05 | $52.55 | $53.84 | $53.84 | 180,988 |
| 2022-11-16 | $53.57 | $53.77 | $52.48 | $53.41 | $53.41 | 166,502 |
| 2022-11-15 | $55.56 | $56.55 | $54.19 | $54.32 | $54.32 | 166,469 |
| 2022-11-14 | $55.08 | $56.33 | $54.37 | $54.51 | $54.51 | 183,776 |
| 2022-11-11 | $54.58 | $56.36 | $54.02 | $55.45 | $55.45 | 166,752 |
| 2022-11-10 | $49.78 | $54.16 | $49.78 | $53.28 | $53.28 | 362,523 |
| 2022-11-09 | $47.65 | $48.24 | $47.27 | $47.47 | $47.47 | 113,596 |
| 2022-11-08 | $47.92 | $49.38 | $47.49 | $48.01 | $48.01 | 234,039 |
| 2022-11-07 | $46.83 | $47.94 | $46.28 | $47.63 | $47.63 | 105,912 |
| 2022-11-04 | $45.96 | $46.82 | $45.23 | $46.26 | $46.26 | 132,957 |
| 2022-11-03 | $44.92 | $45.79 | $44.08 | $45.18 | $45.18 | 226,604 |
| 2022-11-02 | $46.74 | $47.54 | $45.69 | $45.74 | $45.74 | 343,138 |
| 2022-11-01 | $46.54 | $47.50 | $46.34 | $47.18 | $47.18 | 170,342 |
| 2022-10-31 | $47.06 | $47.40 | $45.65 | $45.71 | $45.71 | 227,033 |
| 2022-10-28 | $48.46 | $49.11 | $46.00 | $47.26 | $47.26 | 247,859 |
| 2022-10-27 | $50.80 | $50.80 | $47.92 | $48.66 | $48.66 | 243,997 |
| 2022-10-26 | $46.24 | $47.85 | $45.55 | $46.18 | $46.18 | 181,371 |
| 2022-10-25 | $45.04 | $46.35 | $45.04 | $45.70 | $45.70 | 223,036 |
| 2022-10-24 | $44.57 | $45.51 | $44.26 | $45.18 | $45.18 | 157,857 |
| 2022-10-21 | $43.38 | $44.35 | $42.78 | $44.21 | $44.21 | 123,394 |
| 2022-10-20 | $42.99 | $44.28 | $42.92 | $43.09 | $43.09 | 274,015 |
| 2022-10-19 | $44.88 | $45.33 | $41.75 | $43.23 | $43.23 | 214,162 |
| 2022-10-18 | $45.74 | $46.57 | $45.20 | $45.68 | $45.68 | 149,535 |
| 2022-10-17 | $44.58 | $45.08 | $44.05 | $44.71 | $44.71 | 130,409 |
| 2022-10-14 | $45.33 | $45.33 | $43.51 | $43.94 | $43.94 | 126,104 |
| 2022-10-13 | $44.20 | $45.51 | $42.77 | $44.60 | $44.60 | 181,438 |
| 2022-10-12 | $44.98 | $45.79 | $44.09 | $45.25 | $45.25 | 178,093 |
| 2022-10-11 | $44.76 | $46.13 | $44.48 | $44.79 | $44.79 | 158,645 |
| 2022-10-10 | $43.79 | $45.40 | $43.22 | $45.09 | $45.09 | 226,156 |
| 2022-10-07 | $46.46 | $46.82 | $43.23 | $43.57 | $43.57 | 148,506 |
| 2022-10-06 | $46.08 | $47.36 | $45.95 | $46.95 | $46.95 | 244,503 |
| 2022-10-05 | $45.16 | $46.62 | $45.16 | $46.30 | $46.30 | 234,898 |
| 2022-10-04 | $44.24 | $46.54 | $44.19 | $46.52 | $46.52 | 229,265 |
| 2022-10-03 | $44.09 | $44.40 | $43.16 | $43.52 | $43.52 | 206,066 |
| 2022-09-30 | $44.07 | $45.47 | $43.82 | $43.84 | $43.84 | 219,753 |
| 2022-09-29 | $44.06 | $44.10 | $42.38 | $44.02 | $44.02 | 203,325 |
| 2022-09-28 | $43.82 | $45.19 | $43.17 | $44.86 | $44.86 | 184,955 |
| 2022-09-27 | $44.03 | $44.56 | $42.92 | $43.67 | $43.67 | 302,476 |
| 2022-09-26 | $43.03 | $44.34 | $42.89 | $43.50 | $43.50 | 216,660 |
| 2022-09-23 | $44.76 | $44.76 | $42.31 | $43.60 | $43.60 | 319,873 |
| 2022-09-22 | $46.06 | $46.85 | $44.82 | $45.66 | $45.66 | 236,607 |
| 2022-09-21 | $47.40 | $47.60 | $46.19 | $46.34 | $46.34 | 197,803 |
| 2022-09-20 | $47.80 | $47.80 | $45.76 | $46.79 | $46.79 | 166,909 |
| 2022-09-19 | $47.24 | $48.44 | $47.05 | $48.28 | $48.28 | 160,586 |
| 2022-09-16 | $47.53 | $47.91 | $46.44 | $47.83 | $47.83 | 443,475 |
| 2022-09-15 | $47.82 | $48.83 | $47.65 | $47.97 | $47.97 | 135,039 |
| 2022-09-14 | $48.19 | $48.76 | $47.38 | $48.31 | $48.31 | 189,146 |
| 2022-09-13 | $51.08 | $51.08 | $47.97 | $48.27 | $48.27 | 228,616 |
| 2022-09-12 | $50.69 | $52.75 | $50.51 | $52.45 | $52.45 | 225,037 |
| 2022-09-09 | $49.13 | $50.53 | $49.10 | $50.01 | $50.01 | 164,954 |
| 2022-09-08 | $50.01 | $50.46 | $48.26 | $48.83 | $48.83 | 221,141 |
| 2022-09-07 | $50.52 | $51.06 | $49.89 | $50.57 | $50.57 | 225,690 |
| 2022-09-06 | $51.28 | $51.76 | $49.95 | $50.75 | $50.75 | 182,155 |
| 2022-09-02 | $53.12 | $53.89 | $50.61 | $51.07 | $51.07 | 196,570 |
| 2022-09-01 | $52.86 | $53.23 | $52.20 | $52.76 | $52.76 | 177,716 |
| 2022-08-31 | $54.93 | $54.93 | $52.82 | $52.97 | $52.97 | 191,755 |
| 2022-08-30 | $56.41 | $56.55 | $54.90 | $55.04 | $55.04 | 157,300 |
| 2022-08-29 | $56.18 | $56.89 | $55.63 | $56.16 | $56.16 | 118,033 |
| 2022-08-26 | $59.80 | $60.20 | $56.65 | $56.69 | $56.69 | 206,303 |
| 2022-08-25 | $60.24 | $61.79 | $60.00 | $60.64 | $60.29 | 111,400 |
| 2022-08-24 | $59.05 | $60.57 | $58.74 | $60.04 | $59.69 | 131,216 |
| 2022-08-23 | $59.34 | $60.20 | $59.02 | $59.04 | $58.70 | 95,159 |
| 2022-08-22 | $60.64 | $61.72 | $59.13 | $59.34 | $59.00 | 160,481 |
| 2022-08-19 | $62.56 | $62.88 | $61.44 | $61.74 | $61.38 | 196,750 |
| 2022-08-18 | $62.90 | $63.90 | $62.68 | $63.40 | $63.03 | 108,696 |
| 2022-08-17 | $64.19 | $64.19 | $62.65 | $62.83 | $62.47 | 120,798 |
| 2022-08-16 | $63.34 | $66.11 | $63.34 | $65.07 | $64.69 | 231,647 |
| 2022-08-15 | $62.37 | $63.87 | $62.35 | $63.59 | $63.22 | 198,956 |
| 2022-08-12 | $62.00 | $62.61 | $60.97 | $62.48 | $62.12 | 114,069 |
| 2022-08-11 | $60.25 | $61.41 | $60.00 | $61.20 | $60.85 | 119,509 |
| 2022-08-10 | $58.86 | $60.31 | $58.86 | $59.79 | $59.44 | 166,521 |
| 2022-08-09 | $58.78 | $58.78 | $56.66 | $57.37 | $57.04 | 166,764 |
| 2022-08-08 | $57.31 | $59.14 | $57.20 | $58.89 | $58.55 | 185,514 |
| 2022-08-05 | $56.62 | $58.06 | $56.11 | $57.31 | $56.98 | 88,047 |
| 2022-08-04 | $58.78 | $59.18 | $57.08 | $57.14 | $56.81 | 121,345 |
| 2022-08-03 | $57.16 | $59.24 | $57.04 | $59.10 | $58.76 | 220,498 |
| 2022-08-02 | $59.99 | $60.04 | $56.34 | $56.44 | $56.11 | 209,075 |
| 2022-08-01 | $60.27 | $61.82 | $59.06 | $59.61 | $59.27 | 206,021 |
| 2022-07-29 | $61.52 | $61.64 | $59.57 | $60.72 | $60.37 | 219,451 |
| 2022-07-28 | $59.00 | $61.18 | $58.66 | $60.94 | $60.59 | 277,004 |
| 2022-07-27 | $58.20 | $59.08 | $57.02 | $58.97 | $58.63 | 167,585 |
| 2022-07-26 | $58.86 | $59.56 | $57.82 | $57.91 | $57.57 | 235,043 |
| 2022-07-25 | $59.53 | $59.56 | $58.11 | $59.10 | $58.76 | 174,579 |
| 2022-07-22 | $58.80 | $59.48 | $57.83 | $58.90 | $58.56 | 143,238 |
| 2022-07-21 | $57.71 | $58.84 | $57.28 | $58.72 | $58.38 | 177,603 |
| 2022-07-20 | $55.52 | $58.49 | $55.12 | $58.27 | $57.93 | 196,708 |
| 2022-07-19 | $55.45 | $56.72 | $54.80 | $55.82 | $55.50 | 194,818 |
| 2022-07-18 | $54.32 | $55.13 | $53.82 | $54.54 | $54.22 | 107,959 |
| 2022-07-15 | $54.33 | $54.97 | $53.19 | $53.58 | $53.27 | 146,038 |
| 2022-07-14 | $52.77 | $53.42 | $52.02 | $52.98 | $52.67 | 112,045 |
| 2022-07-13 | $54.22 | $54.51 | $53.05 | $53.56 | $53.25 | 192,181 |
| 2022-07-12 | $54.10 | $55.76 | $53.83 | $54.47 | $54.15 | 208,659 |
| 2022-07-11 | $55.61 | $55.84 | $54.15 | $54.33 | $54.02 | 84,041 |
| 2022-07-08 | $55.43 | $55.96 | $54.11 | $55.61 | $55.29 | 182,324 |
| 2022-07-07 | $53.69 | $55.47 | $53.51 | $55.34 | $55.02 | 133,861 |
| 2022-07-06 | $54.94 | $55.36 | $52.12 | $52.96 | $52.65 | 196,787 |
| 2022-07-05 | $52.70 | $55.23 | $52.11 | $55.05 | $54.73 | 173,105 |
| 2022-07-01 | $51.51 | $53.55 | $51.01 | $53.16 | $52.85 | 137,211 |
| 2022-06-30 | $52.46 | $52.97 | $51.24 | $51.84 | $51.54 | 196,578 |
| 2022-06-29 | $53.93 | $53.95 | $52.78 | $53.50 | $53.19 | 157,936 |
| 2022-06-28 | $55.05 | $55.87 | $53.51 | $53.87 | $53.56 | 160,604 |
| 2022-06-27 | $53.60 | $55.37 | $53.02 | $55.05 | $54.73 | 192,135 |
| 2022-06-24 | $52.25 | $53.68 | $51.94 | $52.93 | $52.62 | 769,182 |
| 2022-06-23 | $51.95 | $53.19 | $51.41 | $51.94 | $51.64 | 260,519 |
| 2022-06-22 | $49.79 | $52.56 | $49.79 | $51.41 | $51.11 | 215,594 |
| 2022-06-21 | $51.98 | $52.15 | $50.08 | $50.44 | $50.15 | 231,497 |
| 2022-06-17 | $51.98 | $52.05 | $50.30 | $50.69 | $50.40 | 484,726 |
| 2022-06-16 | $54.34 | $54.82 | $50.80 | $50.93 | $50.64 | 309,981 |
| 2022-06-15 | $55.80 | $56.35 | $54.38 | $55.69 | $55.37 | 155,798 |
| 2022-06-14 | $55.40 | $56.00 | $54.61 | $55.12 | $54.80 | 178,632 |
| 2022-06-13 | $55.41 | $56.77 | $55.00 | $55.28 | $54.96 | 207,786 |
| 2022-06-10 | $59.27 | $60.08 | $56.84 | $57.03 | $56.70 | 175,946 |
| 2022-06-09 | $59.60 | $61.56 | $59.36 | $60.25 | $59.90 | 165,918 |
| 2022-06-08 | $59.99 | $60.25 | $58.58 | $59.76 | $59.41 | 145,757 |
| 2022-06-07 | $60.32 | $61.41 | $59.77 | $59.86 | $59.51 | 128,495 |
| 2022-06-06 | $59.83 | $61.44 | $59.11 | $61.28 | $60.93 | 126,293 |
| 2022-06-03 | $60.31 | $60.45 | $58.61 | $58.87 | $58.53 | 126,949 |
| 2022-06-02 | $59.56 | $61.06 | $59.47 | $60.80 | $60.45 | 151,677 |
| 2022-06-01 | $60.20 | $60.99 | $58.39 | $59.52 | $59.18 | 185,988 |
| 2022-05-31 | $59.08 | $60.32 | $57.81 | $60.11 | $59.76 | 192,581 |
| 2022-05-27 | $58.08 | $59.44 | $57.98 | $58.88 | $58.54 | 113,863 |
| 2022-05-26 | $59.00 | $60.49 | $58.00 | $58.08 | $57.42 | 197,635 |
| 2022-05-25 | $54.68 | $58.99 | $54.51 | $58.63 | $57.97 | 278,750 |
| 2022-05-24 | $57.20 | $57.20 | $54.02 | $54.68 | $54.06 | 317,563 |
| 2022-05-23 | $57.62 | $58.10 | $56.77 | $57.61 | $56.96 | 234,376 |
| 2022-05-20 | $59.44 | $59.91 | $55.74 | $57.26 | $56.61 | 413,019 |
| 2022-05-19 | $61.61 | $62.41 | $58.76 | $58.87 | $58.20 | 322,004 |
| 2022-05-18 | $66.28 | $66.56 | $61.73 | $62.36 | $61.65 | 318,065 |
| 2022-05-17 | $65.62 | $67.54 | $64.67 | $67.36 | $66.60 | 149,750 |
| 2022-05-16 | $67.31 | $68.06 | $64.04 | $64.62 | $63.89 | 189,494 |
| 2022-05-13 | $65.90 | $68.43 | $65.22 | $67.84 | $67.07 | 231,880 |
| 2022-05-12 | $63.74 | $65.27 | $63.19 | $65.21 | $64.47 | 171,954 |
| 2022-05-11 | $66.35 | $67.96 | $63.50 | $63.72 | $63.00 | 203,947 |
| 2022-05-10 | $68.28 | $68.28 | $65.77 | $66.76 | $66.00 | 149,344 |
| 2022-05-09 | $65.70 | $68.18 | $65.70 | $67.40 | $66.64 | 233,029 |
| 2022-05-06 | $67.06 | $67.42 | $65.10 | $66.29 | $65.54 | 146,721 |
| 2022-05-05 | $69.38 | $69.50 | $65.69 | $67.30 | $66.54 | 187,495 |
| 2022-05-04 | $67.50 | $69.18 | $66.49 | $69.16 | $68.38 | 226,679 |
| 2022-05-03 | $64.86 | $67.68 | $64.10 | $67.48 | $66.72 | 318,276 |
| 2022-05-02 | $62.74 | $64.72 | $61.95 | $64.65 | $63.92 | 312,650 |
| 2022-04-29 | $62.89 | $64.73 | $61.32 | $62.25 | $61.54 | 222,647 |
| 2022-04-28 | $62.95 | $64.38 | $60.63 | $63.13 | $62.41 | 299,610 |
| 2022-04-27 | $60.30 | $60.97 | $58.90 | $60.10 | $59.42 | 273,532 |
| 2022-04-26 | $61.89 | $62.33 | $59.81 | $59.97 | $59.29 | 170,341 |
| 2022-04-25 | $60.22 | $62.79 | $59.55 | $62.60 | $61.89 | 289,511 |
| 2022-04-22 | $60.76 | $61.52 | $60.26 | $60.78 | $60.09 | 187,120 |
| 2022-04-21 | $62.04 | $62.32 | $60.74 | $61.38 | $60.68 | 211,740 |
| 2022-04-20 | $62.34 | $62.92 | $60.19 | $61.10 | $60.41 | 175,301 |
| 2022-04-19 | $58.77 | $61.73 | $58.77 | $61.63 | $60.93 | 240,931 |
| 2022-04-18 | $58.33 | $59.00 | $57.24 | $58.74 | $58.07 | 149,235 |
| 2022-04-14 | $59.79 | $60.99 | $58.43 | $58.61 | $57.95 | 139,255 |
| 2022-04-13 | $57.73 | $60.34 | $57.47 | $59.52 | $58.85 | 210,902 |
| 2022-04-12 | $59.07 | $60.36 | $57.82 | $58.09 | $57.43 | 313,424 |
| 2022-04-11 | $56.32 | $58.31 | $55.65 | $57.64 | $56.99 | 276,625 |
| 2022-04-08 | $55.64 | $57.61 | $54.88 | $56.61 | $55.97 | 418,442 |
| 2022-04-07 | $56.86 | $57.31 | $54.80 | $55.69 | $55.06 | 409,696 |
| 2022-04-06 | $56.60 | $58.11 | $56.41 | $56.78 | $56.14 | 404,739 |
| 2022-04-05 | $57.77 | $58.48 | $56.30 | $57.01 | $56.36 | 300,197 |
| 2022-04-04 | $59.41 | $59.59 | $56.40 | $57.85 | $57.19 | 318,588 |
| 2022-04-01 | $60.60 | $61.69 | $59.53 | $61.21 | $60.52 | 200,165 |
| 2022-03-31 | $62.66 | $62.70 | $60.11 | $60.30 | $59.62 | 332,207 |
| 2022-03-30 | $66.22 | $67.10 | $62.36 | $62.55 | $61.84 | 464,988 |
| 2022-03-29 | $64.02 | $66.70 | $64.02 | $66.32 | $65.57 | 454,020 |
| 2022-03-28 | $62.80 | $63.31 | $60.98 | $63.18 | $62.46 | 266,545 |
| 2022-03-25 | $63.10 | $63.19 | $61.82 | $62.41 | $61.70 | 156,736 |
| 2022-03-24 | $63.23 | $63.92 | $62.20 | $63.30 | $62.58 | 234,765 |
| 2022-03-23 | $67.58 | $68.16 | $62.24 | $62.40 | $61.69 | 280,928 |
| 2022-03-22 | $68.36 | $69.90 | $67.68 | $68.15 | $67.38 | 95,918 |
| 2022-03-21 | $69.33 | $69.97 | $67.35 | $67.66 | $66.89 | 115,755 |
| 2022-03-18 | $68.86 | $69.49 | $65.94 | $69.47 | $68.68 | 416,192 |
| 2022-03-17 | $66.58 | $68.15 | $66.10 | $68.13 | $67.36 | 122,550 |
| 2022-03-16 | $66.77 | $68.17 | $65.44 | $67.15 | $66.39 | 155,036 |
| 2022-03-15 | $64.14 | $66.38 | $64.14 | $66.36 | $65.61 | 127,924 |
| 2022-03-14 | $65.10 | $66.17 | $62.93 | $63.84 | $63.12 | 165,385 |
| 2022-03-11 | $66.67 | $66.67 | $64.12 | $64.52 | $63.79 | 135,073 |
| 2022-03-10 | $66.16 | $66.67 | $65.30 | $66.04 | $65.29 | 114,481 |
| 2022-03-09 | $67.07 | $68.74 | $67.00 | $67.46 | $66.70 | 149,946 |
| 2022-03-08 | $65.08 | $67.08 | $64.56 | $65.42 | $64.68 | 136,967 |
| 2022-03-07 | $69.60 | $69.60 | $64.35 | $64.49 | $63.76 | 245,213 |
| 2022-03-04 | $70.12 | $70.84 | $68.38 | $69.68 | $68.89 | 215,383 |
| 2022-03-03 | $72.08 | $73.48 | $69.56 | $71.06 | $69.92 | 149,244 |
| 2022-03-02 | $70.18 | $73.03 | $70.00 | $72.76 | $71.60 | 193,225 |
| 2022-03-01 | $70.71 | $71.52 | $68.78 | $69.68 | $68.57 | 194,548 |
| 2022-02-28 | $69.81 | $71.63 | $69.43 | $71.34 | $70.20 | 133,858 |
| 2022-02-25 | $69.59 | $71.51 | $69.40 | $70.59 | $69.46 | 172,092 |
| 2022-02-24 | $64.25 | $69.87 | $64.09 | $69.76 | $68.64 | 224,741 |
| 2022-02-23 | $68.78 | $69.72 | $66.54 | $66.76 | $65.69 | 247,141 |
| 2022-02-22 | $69.63 | $70.01 | $67.66 | $68.30 | $67.21 | 144,731 |
| 2022-02-18 | $68.85 | $70.10 | $68.10 | $69.19 | $68.08 | 191,951 |
| 2022-02-17 | $70.90 | $71.02 | $68.73 | $69.28 | $68.17 | 188,011 |
| 2022-02-16 | $71.42 | $72.08 | $70.60 | $71.18 | $70.04 | 135,729 |
| 2022-02-15 | $70.20 | $72.35 | $70.12 | $72.14 | $70.99 | 203,107 |
| 2022-02-14 | $68.57 | $70.13 | $68.09 | $69.55 | $68.44 | 234,087 |
| 2022-02-11 | $68.52 | $70.98 | $67.98 | $68.58 | $67.48 | 202,287 |
| 2022-02-10 | $70.64 | $72.42 | $68.58 | $68.82 | $67.72 | 253,341 |
| 2022-02-09 | $69.96 | $70.80 | $69.40 | $70.27 | $69.15 | 174,173 |
| 2022-02-08 | $66.99 | $69.95 | $66.52 | $69.79 | $68.67 | 257,512 |
| 2022-02-07 | $67.21 | $67.74 | $65.53 | $67.12 | $66.05 | 142,790 |
| 2022-02-04 | $66.79 | $67.94 | $64.69 | $66.41 | $65.35 | 249,037 |
| 2022-02-03 | $67.79 | $69.15 | $66.92 | $67.38 | $66.30 | 177,373 |
| 2022-02-02 | $69.86 | $70.16 | $67.56 | $67.89 | $66.80 | 261,367 |
| 2022-02-01 | $65.76 | $69.85 | $65.37 | $69.80 | $68.68 | 454,192 |
| 2022-01-31 | $63.00 | $64.59 | $63.00 | $64.40 | $63.37 | 219,239 |
| 2022-01-28 | $61.52 | $63.42 | $60.21 | $63.41 | $62.40 | 325,768 |
| 2022-01-27 | $64.53 | $66.93 | $61.10 | $61.56 | $60.58 | 365,425 |
| 2022-01-26 | $65.93 | $67.59 | $64.17 | $64.46 | $63.43 | 192,998 |
| 2022-01-25 | $66.79 | $66.79 | $63.69 | $64.96 | $63.92 | 161,204 |
| 2022-01-24 | $62.94 | $66.92 | $61.43 | $66.74 | $65.67 | 446,904 |
| 2022-01-21 | $65.32 | $66.24 | $62.97 | $63.08 | $62.07 | 524,879 |
| 2022-01-20 | $70.84 | $71.70 | $65.82 | $65.94 | $64.89 | 526,047 |
| 2022-01-19 | $72.61 | $74.01 | $71.08 | $71.27 | $70.13 | 257,432 |
| 2022-01-18 | $76.94 | $77.27 | $72.42 | $72.58 | $71.42 | 310,791 |
| 2022-01-14 | $76.73 | $77.50 | $75.88 | $77.02 | $75.79 | 256,523 |
| 2022-01-13 | $77.79 | $78.69 | $76.77 | $77.57 | $76.33 | 194,701 |
| 2022-01-12 | $76.75 | $77.92 | $75.99 | $77.25 | $76.01 | 320,928 |
| 2022-01-11 | $80.32 | $80.42 | $75.85 | $76.35 | $75.13 | 204,255 |
| 2022-01-10 | $80.59 | $81.68 | $78.81 | $80.91 | $79.62 | 480,649 |
| 2022-01-07 | $80.99 | $82.46 | $80.44 | $80.92 | $79.63 | 344,388 |
| 2022-01-06 | $80.08 | $81.45 | $79.81 | $81.01 | $79.71 | 214,706 |
| 2022-01-05 | $81.93 | $83.19 | $79.82 | $80.08 | $78.80 | 169,769 |
| 2022-01-04 | $81.00 | $82.75 | $80.64 | $81.54 | $80.24 | 191,192 |
| 2022-01-03 | $81.21 | $82.77 | $80.32 | $80.89 | $79.60 | 130,030 |
| 2021-12-31 | $80.05 | $81.07 | $79.73 | $80.69 | $79.40 | 121,409 |
| 2021-12-30 | $81.00 | $81.60 | $79.67 | $79.75 | $78.47 | 100,312 |
| 2021-12-29 | $80.16 | $80.94 | $79.71 | $80.92 | $79.63 | 82,908 |
| 2021-12-28 | $79.03 | $80.40 | $79.02 | $79.87 | $78.59 | 187,725 |
| 2021-12-27 | $79.12 | $79.46 | $77.87 | $79.04 | $77.78 | 101,259 |
| 2021-12-23 | $77.78 | $79.28 | $77.71 | $78.94 | $77.68 | 109,619 |
| 2021-12-22 | $75.52 | $77.41 | $75.52 | $77.40 | $76.16 | 123,698 |
| 2021-12-21 | $75.20 | $76.32 | $75.01 | $75.22 | $74.02 | 175,197 |
| 2021-12-20 | $74.51 | $75.38 | $72.91 | $74.89 | $73.69 | 332,571 |
| 2021-12-17 | $77.19 | $77.55 | $74.68 | $75.71 | $74.50 | 796,827 |
| 2021-12-16 | $76.98 | $77.46 | $75.81 | $77.19 | $75.96 | 286,371 |
| 2021-12-15 | $75.31 | $76.79 | $73.76 | $76.19 | $74.97 | 397,784 |
| 2021-12-14 | $74.16 | $76.62 | $74.16 | $75.30 | $74.10 | 191,111 |
| 2021-12-13 | $74.19 | $75.81 | $72.75 | $74.83 | $73.63 | 284,675 |
| 2021-12-10 | $75.94 | $76.00 | $72.85 | $73.88 | $72.70 | 243,198 |
| 2021-12-09 | $75.05 | $76.66 | $74.79 | $75.18 | $73.98 | 430,314 |
| 2021-12-08 | $77.28 | $77.91 | $75.72 | $76.21 | $74.99 | 1,060,546 |
| 2021-12-07 | $80.32 | $80.34 | $76.00 | $77.01 | $75.78 | 1,133,127 |
| 2021-12-06 | $84.43 | $86.26 | $82.50 | $85.94 | $84.57 | 152,697 |
| 2021-12-03 | $84.93 | $85.21 | $83.06 | $83.46 | $82.13 | 109,899 |
| 2021-12-02 | $83.34 | $85.30 | $83.02 | $84.83 | $83.47 | 150,022 |
| 2021-12-01 | $81.55 | $84.18 | $81.55 | $82.70 | $81.38 | 211,228 |
| 2021-11-30 | $79.57 | $81.16 | $79.17 | $79.77 | $78.49 | 234,092 |
| 2021-11-29 | $80.73 | $81.03 | $79.25 | $80.06 | $78.78 | 133,887 |
| 2021-11-26 | $79.30 | $80.85 | $77.58 | $79.26 | $77.99 | 84,334 |
| 2021-11-24 | $81.21 | $83.35 | $81.19 | $82.61 | $80.95 | 96,923 |
| 2021-11-23 | $83.15 | $83.19 | $81.59 | $82.11 | $80.46 | 106,086 |
| 2021-11-22 | $80.25 | $83.65 | $80.01 | $82.77 | $81.11 | 110,976 |
| 2021-11-19 | $80.43 | $81.29 | $79.65 | $80.00 | $78.39 | 120,641 |
| 2021-11-18 | $81.04 | $81.75 | $79.83 | $81.13 | $79.50 | 81,556 |
| 2021-11-17 | $82.13 | $82.13 | $80.40 | $81.15 | $79.52 | 109,515 |
| 2021-11-16 | $83.22 | $83.68 | $81.78 | $82.00 | $80.35 | 148,086 |
| 2021-11-15 | $82.64 | $83.06 | $82.49 | $82.82 | $81.16 | 130,930 |
| 2021-11-12 | $81.66 | $82.12 | $81.09 | $82.12 | $80.47 | 131,488 |
| 2021-11-11 | $79.07 | $80.85 | $78.70 | $80.84 | $79.22 | 179,205 |
| 2021-11-10 | $77.51 | $79.73 | $77.51 | $78.92 | $77.34 | 138,221 |
| 2021-11-09 | $79.25 | $79.84 | $77.54 | $77.61 | $76.05 | 95,136 |
| 2021-11-08 | $80.23 | $81.42 | $78.73 | $79.11 | $77.52 | 132,009 |
| 2021-11-05 | $79.75 | $81.04 | $78.90 | $79.97 | $78.37 | 194,432 |
| 2021-11-04 | $79.72 | $80.60 | $78.51 | $79.00 | $77.41 | 127,635 |
| 2021-11-03 | $78.52 | $80.97 | $78.04 | $79.00 | $77.41 | 241,445 |
| 2021-11-02 | $80.41 | $81.16 | $78.04 | $78.59 | $77.01 | 128,949 |
| 2021-11-01 | $78.28 | $81.82 | $78.01 | $80.47 | $78.86 | 149,563 |
| 2021-10-29 | $79.36 | $80.33 | $77.25 | $77.91 | $76.35 | 155,787 |
| 2021-10-28 | $84.33 | $84.33 | $78.96 | $80.13 | $78.52 | 254,029 |
| 2021-10-27 | $78.51 | $79.26 | $76.93 | $77.35 | $75.80 | 153,708 |
| 2021-10-26 | $79.85 | $79.90 | $77.32 | $78.44 | $76.87 | 193,294 |
| 2021-10-25 | $80.90 | $81.98 | $79.35 | $79.41 | $77.82 | 137,077 |
| 2021-10-22 | $81.07 | $81.75 | $80.39 | $80.77 | $79.15 | 88,880 |
| 2021-10-21 | $80.77 | $82.07 | $80.00 | $81.15 | $79.52 | 199,823 |
| 2021-10-20 | $82.23 | $82.65 | $80.63 | $80.81 | $79.19 | 125,667 |
| 2021-10-19 | $83.75 | $84.37 | $81.64 | $82.06 | $80.41 | 104,536 |
| 2021-10-18 | $81.08 | $83.75 | $80.02 | $83.26 | $81.59 | 91,356 |
| 2021-10-15 | $85.42 | $85.74 | $81.54 | $81.68 | $80.04 | 139,943 |
| 2021-10-14 | $86.03 | $87.73 | $83.32 | $83.95 | $82.27 | 122,788 |
| 2021-10-13 | $86.01 | $86.29 | $84.32 | $85.53 | $83.81 | 167,757 |
| 2021-10-12 | $86.62 | $87.04 | $85.44 | $86.02 | $84.29 | 48,632 |
| 2021-10-11 | $86.50 | $87.78 | $86.12 | $86.63 | $84.89 | 33,970 |
| 2021-10-08 | $86.88 | $87.70 | $86.27 | $86.39 | $84.66 | 43,107 |
| 2021-10-07 | $85.30 | $87.16 | $84.86 | $86.50 | $84.76 | 180,479 |
| 2021-10-06 | $84.10 | $84.61 | $82.82 | $84.21 | $82.52 | 69,827 |
| 2021-10-05 | $86.55 | $87.42 | $85.17 | $85.37 | $83.66 | 83,153 |
| 2021-10-04 | $87.19 | $88.79 | $84.26 | $86.43 | $84.70 | 128,441 |
| 2021-10-01 | $83.50 | $87.82 | $83.11 | $87.47 | $85.71 | 388,685 |
| 2021-09-30 | $84.44 | $84.44 | $82.77 | $83.30 | $81.63 | 100,826 |
| 2021-09-29 | $83.70 | $85.41 | $82.33 | $84.34 | $82.65 | 85,892 |
| 2021-09-28 | $82.88 | $84.43 | $82.54 | $83.68 | $82.00 | 197,405 |
| 2021-09-27 | $81.12 | $83.65 | $81.12 | $83.06 | $81.39 | 110,853 |
| 2021-09-24 | $79.97 | $81.86 | $79.97 | $80.86 | $79.24 | 195,105 |
| 2021-09-23 | $79.99 | $81.57 | $78.29 | $80.36 | $78.75 | 95,859 |
| 2021-09-22 | $78.48 | $81.69 | $77.02 | $79.19 | $77.60 | 98,764 |
| 2021-09-21 | $79.00 | $79.00 | $77.10 | $77.70 | $76.14 | 110,187 |
| 2021-09-20 | $77.99 | $79.08 | $76.92 | $78.50 | $76.92 | 138,838 |
| 2021-09-17 | $80.07 | $81.71 | $77.99 | $79.81 | $78.21 | 295,619 |
| 2021-09-16 | $80.32 | $80.38 | $79.40 | $79.87 | $78.27 | 68,946 |
| 2021-09-15 | $79.16 | $81.35 | $79.01 | $80.47 | $78.86 | 173,531 |
| 2021-09-14 | $81.32 | $81.36 | $78.77 | $79.12 | $77.53 | 119,962 |
| 2021-09-13 | $80.12 | $81.23 | $79.10 | $81.16 | $79.53 | 102,485 |
| 2021-09-10 | $80.44 | $80.75 | $79.10 | $79.30 | $77.71 | 94,980 |
| 2021-09-09 | $80.00 | $81.13 | $79.68 | $80.18 | $78.57 | 74,646 |
| 2021-09-08 | $80.56 | $81.23 | $79.55 | $80.40 | $78.79 | 88,309 |
| 2021-09-07 | $81.06 | $81.90 | $80.39 | $80.66 | $79.04 | 89,765 |
| 2021-09-03 | $82.27 | $82.27 | $80.77 | $81.00 | $79.37 | 73,625 |
| 2021-09-02 | $81.83 | $83.40 | $81.77 | $82.33 | $80.68 | 71,070 |
| 2021-09-01 | $81.60 | $82.65 | $80.01 | $81.29 | $79.66 | 109,419 |
| 2021-08-31 | $84.64 | $85.25 | $81.41 | $81.61 | $79.97 | 137,354 |
| 2021-08-30 | $86.79 | $86.79 | $83.80 | $85.05 | $83.34 | 88,662 |
| 2021-08-27 | $84.18 | $86.92 | $84.07 | $86.33 | $84.60 | 137,173 |
| 2021-08-26 | $86.27 | $86.46 | $83.91 | $84.35 | $82.39 | 56,114 |
| 2021-08-25 | $85.60 | $86.60 | $85.57 | $86.26 | $84.26 | 56,912 |
| 2021-08-24 | $84.28 | $85.70 | $84.07 | $85.41 | $83.43 | 82,118 |
| 2021-08-23 | $83.59 | $84.20 | $82.60 | $83.84 | $81.89 | 82,146 |
| 2021-08-20 | $81.04 | $82.86 | $80.60 | $82.76 | $80.84 | 72,296 |
| 2021-08-19 | $81.12 | $81.75 | $80.31 | $81.43 | $79.54 | 113,015 |
| 2021-08-18 | $83.97 | $85.08 | $82.19 | $82.30 | $80.39 | 87,706 |
| 2021-08-17 | $85.52 | $85.52 | $83.09 | $84.06 | $82.11 | 131,622 |
| 2021-08-16 | $86.17 | $87.03 | $85.08 | $86.03 | $84.03 | 117,788 |
| 2021-08-13 | $87.67 | $87.83 | $85.86 | $86.56 | $84.55 | 67,104 |
| 2021-08-12 | $87.33 | $88.07 | $86.32 | $87.01 | $84.99 | 90,488 |
| 2021-08-11 | $86.55 | $87.38 | $85.83 | $86.99 | $84.97 | 91,294 |
| 2021-08-10 | $83.02 | $86.72 | $82.22 | $86.54 | $84.53 | 100,985 |
| 2021-08-09 | $85.44 | $85.44 | $82.53 | $82.72 | $80.80 | 129,188 |
| 2021-08-06 | $83.86 | $85.64 | $82.75 | $85.50 | $83.51 | 90,400 |
| 2021-08-05 | $83.03 | $84.52 | $83.00 | $83.29 | $81.35 | 83,463 |
| 2021-08-04 | $83.28 | $84.26 | $82.70 | $82.76 | $80.84 | 79,805 |
| 2021-08-03 | $83.93 | $85.32 | $82.01 | $84.40 | $82.44 | 166,164 |
| 2021-08-02 | $82.97 | $85.01 | $82.97 | $83.52 | $81.58 | 167,559 |
| 2021-07-30 | $82.43 | $83.77 | $80.01 | $82.63 | $80.71 | 128,055 |
| 2021-07-29 | $79.56 | $83.38 | $79.24 | $82.54 | $80.62 | 263,873 |
| 2021-07-28 | $78.50 | $79.84 | $76.08 | $79.23 | $77.39 | 181,903 |
| 2021-07-27 | $77.97 | $79.26 | $77.33 | $78.17 | $76.35 | 79,247 |
| 2021-07-26 | $78.29 | $79.93 | $78.29 | $78.91 | $77.08 | 124,247 |
| 2021-07-23 | $77.47 | $78.80 | $76.99 | $78.00 | $76.19 | 92,357 |
| 2021-07-22 | $77.00 | $77.93 | $75.56 | $77.45 | $75.65 | 141,659 |
| 2021-07-21 | $75.62 | $77.57 | $75.25 | $77.40 | $75.60 | 170,857 |
| 2021-07-20 | $72.44 | $75.75 | $71.63 | $74.84 | $73.10 | 144,565 |
| 2021-07-19 | $72.01 | $73.72 | $71.11 | $72.10 | $70.42 | 120,039 |
| 2021-07-16 | $73.41 | $74.61 | $72.60 | $74.00 | $72.28 | 329,618 |
| 2021-07-15 | $71.51 | $72.90 | $71.26 | $72.77 | $71.08 | 106,898 |
| 2021-07-14 | $73.10 | $74.19 | $71.56 | $71.95 | $70.28 | 67,414 |
| 2021-07-13 | $74.17 | $74.97 | $72.43 | $72.67 | $70.98 | 93,644 |
| 2021-07-12 | $73.36 | $75.16 | $73.01 | $74.74 | $73.00 | 115,013 |
| 2021-07-09 | $72.73 | $73.90 | $72.59 | $73.50 | $71.79 | 124,387 |
| 2021-07-08 | $70.80 | $72.92 | $68.87 | $71.23 | $69.57 | 194,820 |
| 2021-07-07 | $71.65 | $72.88 | $70.75 | $72.36 | $70.68 | 137,819 |
| 2021-07-06 | $74.02 | $74.02 | $71.80 | $71.93 | $70.26 | 137,585 |
| 2021-07-02 | $75.62 | $75.62 | $73.62 | $73.66 | $71.95 | 122,347 |
| 2021-07-01 | $73.49 | $76.17 | $72.78 | $75.51 | $73.76 | 221,928 |
| 2021-06-30 | $72.07 | $73.56 | $71.79 | $73.00 | $71.30 | 291,936 |
| 2021-06-29 | $72.41 | $73.88 | $72.31 | $72.54 | $70.85 | 108,174 |
| 2021-06-28 | $73.90 | $74.01 | $71.88 | $72.31 | $70.63 | 158,902 |
| 2021-06-25 | $73.63 | $75.45 | $73.18 | $74.10 | $72.38 | 375,575 |
| 2021-06-24 | $72.36 | $73.56 | $70.70 | $73.32 | $71.62 | 132,742 |
| 2021-06-23 | $72.08 | $72.63 | $70.83 | $71.58 | $69.92 | 201,852 |
| 2021-06-22 | $72.84 | $72.84 | $70.50 | $71.67 | $70.00 | 446,478 |
| 2021-06-21 | $71.60 | $73.20 | $71.18 | $72.74 | $71.05 | 240,753 |
| 2021-06-18 | $73.04 | $74.17 | $71.47 | $71.62 | $69.96 | 273,061 |
| 2021-06-17 | $78.40 | $78.42 | $73.40 | $74.00 | $72.28 | 317,340 |
| 2021-06-16 | $78.67 | $79.31 | $77.34 | $79.05 | $77.21 | 161,722 |
| 2021-06-15 | $79.94 | $80.10 | $78.89 | $79.56 | $77.71 | 419,376 |
| 2021-06-14 | $80.84 | $80.84 | $79.14 | $79.46 | $77.61 | 189,927 |
| 2021-06-11 | $80.96 | $81.35 | $80.44 | $80.90 | $79.02 | 88,361 |
| 2021-06-10 | $82.82 | $83.51 | $80.15 | $80.29 | $78.42 | 183,565 |
| 2021-06-09 | $86.02 | $86.02 | $82.50 | $82.58 | $80.66 | 98,358 |
| 2021-06-08 | $83.29 | $84.71 | $81.52 | $84.44 | $82.48 | 132,998 |
| 2021-06-07 | $82.85 | $83.74 | $82.55 | $82.68 | $80.76 | 168,363 |
| 2021-06-04 | $83.93 | $84.19 | $82.51 | $82.60 | $80.68 | 192,345 |
| 2021-06-03 | $85.21 | $85.21 | $83.06 | $83.40 | $81.46 | 180,188 |
| 2021-06-02 | $87.12 | $87.54 | $85.61 | $85.88 | $83.88 | 228,482 |
| 2021-06-01 | $86.21 | $87.50 | $85.71 | $87.04 | $85.02 | 152,014 |
| 2021-05-28 | $87.18 | $87.43 | $85.33 | $85.70 | $83.71 | 89,281 |
| 2021-05-27 | $87.34 | $87.72 | $85.80 | $86.37 | $84.09 | 225,775 |
| 2021-05-26 | $85.92 | $86.94 | $85.90 | $86.18 | $83.90 | 117,860 |
| 2021-05-25 | $85.60 | $87.08 | $84.98 | $85.20 | $82.95 | 125,904 |
| 2021-05-24 | $88.16 | $88.16 | $85.30 | $85.32 | $83.07 | 96,456 |
| 2021-05-21 | $89.20 | $89.56 | $87.12 | $87.59 | $85.28 | 89,470 |
| 2021-05-20 | $88.71 | $88.71 | $87.29 | $88.27 | $85.94 | 62,567 |
| 2021-05-19 | $87.29 | $88.99 | $86.59 | $88.57 | $86.23 | 107,221 |
| 2021-05-18 | $92.23 | $92.59 | $89.14 | $89.24 | $86.88 | 174,530 |
| 2021-05-17 | $91.79 | $92.30 | $88.96 | $92.00 | $89.57 | 115,686 |
| 2021-05-14 | $91.86 | $92.67 | $90.44 | $92.63 | $90.18 | 114,681 |
| 2021-05-13 | $87.33 | $91.73 | $87.33 | $91.08 | $88.67 | 123,570 |
| 2021-05-12 | $91.00 | $92.49 | $86.28 | $86.65 | $84.36 | 124,712 |
| 2021-05-11 | $92.21 | $93.13 | $90.63 | $91.47 | $89.05 | 105,572 |
| 2021-05-10 | $97.99 | $98.42 | $94.04 | $94.13 | $91.64 | 98,136 |
| 2021-05-07 | $95.80 | $98.37 | $95.67 | $97.52 | $94.94 | 174,231 |
| 2021-05-06 | $94.39 | $96.23 | $93.86 | $96.21 | $93.67 | 179,356 |
| 2021-05-05 | $93.99 | $95.37 | $92.85 | $93.81 | $91.33 | 155,954 |
| 2021-05-04 | $92.60 | $93.99 | $90.69 | $93.62 | $91.15 | 223,932 |
| 2021-05-03 | $91.64 | $93.87 | $90.78 | $93.44 | $90.97 | 209,323 |
| 2021-04-30 | $92.99 | $92.99 | $89.02 | $89.60 | $87.23 | 194,250 |
| 2021-04-29 | $98.37 | $98.83 | $90.01 | $92.06 | $89.63 | 184,341 |
| 2021-04-28 | $95.11 | $96.85 | $95.10 | $96.82 | $94.26 | 126,353 |
| 2021-04-27 | $96.05 | $97.42 | $94.08 | $95.79 | $93.26 | 186,007 |
| 2021-04-26 | $90.14 | $96.36 | $90.14 | $96.05 | $93.51 | 273,233 |
| 2021-04-23 | $88.40 | $90.66 | $87.00 | $89.95 | $87.57 | 88,537 |
| 2021-04-22 | $89.82 | $90.17 | $87.70 | $87.70 | $85.38 | 65,204 |
| 2021-04-21 | $87.54 | $89.60 | $87.00 | $89.38 | $87.02 | 76,619 |
| 2021-04-20 | $88.37 | $89.70 | $86.01 | $87.57 | $85.26 | 188,735 |
| 2021-04-19 | $90.62 | $90.62 | $86.93 | $89.07 | $86.72 | 106,321 |
| 2021-04-16 | $89.22 | $89.22 | $87.36 | $88.64 | $86.30 | 108,181 |
| 2021-04-15 | $89.37 | $89.37 | $87.87 | $88.69 | $86.35 | 54,716 |
| 2021-04-14 | $88.20 | $89.89 | $87.96 | $89.15 | $86.79 | 91,844 |
| 2021-04-13 | $90.28 | $91.00 | $86.19 | $88.54 | $86.20 | 90,484 |
| 2021-04-12 | $88.40 | $90.50 | $87.16 | $89.75 | $87.38 | 105,877 |
| 2021-04-09 | $87.40 | $88.55 | $86.50 | $88.01 | $85.68 | 67,884 |
| 2021-04-08 | $87.96 | $89.10 | $85.46 | $87.26 | $84.95 | 104,901 |
| 2021-04-07 | $88.46 | $89.12 | $86.85 | $87.47 | $85.16 | 59,674 |
| 2021-04-06 | $88.44 | $90.00 | $87.79 | $88.62 | $86.28 | 61,478 |
| 2021-04-05 | $89.42 | $89.85 | $87.17 | $88.28 | $85.95 | 70,159 |
| 2021-04-01 | $85.75 | $90.07 | $85.37 | $88.55 | $86.21 | 165,181 |
| 2021-03-31 | $85.91 | $87.20 | $84.22 | $85.00 | $82.75 | 174,360 |
| 2021-03-30 | $81.91 | $85.59 | $80.88 | $85.16 | $82.91 | 118,992 |
| 2021-03-29 | $84.54 | $86.42 | $81.93 | $82.29 | $80.12 | 170,403 |
| 2021-03-26 | $81.84 | $85.39 | $80.84 | $85.15 | $82.90 | 218,940 |
| 2021-03-25 | $76.34 | $82.14 | $75.17 | $81.20 | $79.05 | 184,974 |
| 2021-03-24 | $80.41 | $83.07 | $77.03 | $77.54 | $75.49 | 187,959 |
| 2021-03-23 | $82.42 | $82.72 | $79.13 | $79.52 | $77.42 | 159,470 |
| 2021-03-22 | $84.97 | $86.99 | $81.31 | $83.20 | $81.00 | 108,959 |
| 2021-03-19 | $87.17 | $87.17 | $83.20 | $84.51 | $82.28 | 247,394 |
| 2021-03-18 | $89.57 | $90.15 | $86.35 | $86.80 | $84.51 | 107,332 |
| 2021-03-17 | $91.40 | $91.40 | $88.44 | $89.90 | $87.53 | 89,922 |
| 2021-03-16 | $91.99 | $92.11 | $89.09 | $90.47 | $88.08 | 93,147 |
| 2021-03-15 | $90.00 | $91.98 | $89.36 | $91.96 | $89.53 | 109,689 |
| 2021-03-12 | $90.05 | $90.77 | $89.19 | $89.72 | $87.35 | 161,054 |
| 2021-03-11 | $92.75 | $93.84 | $90.21 | $90.32 | $87.93 | 158,660 |
| 2021-03-10 | $89.55 | $91.67 | $89.40 | $91.30 | $88.89 | 188,594 |
| 2021-03-09 | $86.91 | $90.10 | $85.34 | $88.25 | $85.92 | 203,022 |
| 2021-03-08 | $84.10 | $87.21 | $84.10 | $86.30 | $84.02 | 202,197 |
| 2021-03-05 | $81.54 | $84.13 | $78.99 | $84.05 | $81.83 | 110,347 |
| 2021-03-04 | $82.59 | $83.25 | $78.54 | $80.97 | $78.57 | 111,363 |
| 2021-03-03 | $80.87 | $84.59 | $80.87 | $83.06 | $80.60 | 104,058 |
| 2021-03-02 | $82.96 | $83.35 | $80.42 | $80.42 | $78.04 | 86,107 |
| 2021-03-01 | $80.00 | $83.16 | $79.23 | $82.81 | $80.35 | 91,685 |
| 2021-02-26 | $80.29 | $81.31 | $77.93 | $78.93 | $76.59 | 195,442 |
| 2021-02-25 | $82.63 | $84.80 | $79.89 | $80.30 | $77.92 | 182,615 |
| 2021-02-24 | $82.20 | $85.03 | $80.72 | $83.21 | $80.74 | 321,971 |
| 2021-02-23 | $80.60 | $82.39 | $78.45 | $81.69 | $79.27 | 159,140 |
| 2021-02-22 | $80.80 | $82.46 | $80.80 | $81.55 | $79.13 | 148,143 |
| 2021-02-19 | $80.81 | $82.43 | $80.67 | $81.95 | $79.52 | 192,746 |
| 2021-02-18 | $79.70 | $80.86 | $79.60 | $80.44 | $78.05 | 154,263 |
| 2021-02-17 | $77.39 | $80.61 | $76.48 | $80.50 | $78.11 | 141,016 |
| 2021-02-16 | $79.87 | $79.87 | $77.48 | $77.77 | $75.46 | 189,000 |
| 2021-02-12 | $79.01 | $79.98 | $75.04 | $79.00 | $76.66 | 176,744 |
| 2021-02-11 | $80.15 | $81.43 | $75.91 | $79.19 | $76.84 | 232,041 |
| 2021-02-10 | $79.21 | $80.48 | $78.66 | $79.24 | $76.89 | 190,517 |
| 2021-02-09 | $77.42 | $79.25 | $76.19 | $79.03 | $76.69 | 171,816 |
| 2021-02-08 | $76.10 | $78.02 | $75.47 | $78.00 | $75.69 | 152,508 |
| 2021-02-05 | $73.26 | $76.03 | $72.87 | $75.57 | $73.33 | 204,202 |
| 2021-02-04 | $70.41 | $72.96 | $69.90 | $72.87 | $70.71 | 113,934 |
| 2021-02-03 | $68.94 | $70.75 | $68.16 | $70.13 | $68.05 | 77,351 |
| 2021-02-02 | $69.72 | $70.12 | $68.00 | $69.33 | $67.27 | 145,379 |
| 2021-02-01 | $70.40 | $71.10 | $67.00 | $68.70 | $66.66 | 134,346 |
| 2021-01-29 | $70.12 | $71.37 | $68.19 | $69.06 | $67.01 | 109,397 |
| 2021-01-28 | $68.96 | $70.99 | $68.64 | $70.32 | $68.23 | 147,242 |
| 2021-01-27 | $68.90 | $69.62 | $66.74 | $68.02 | $66.00 | 218,251 |
| 2021-01-26 | $70.52 | $73.25 | $69.48 | $69.97 | $67.90 | 104,492 |
| 2021-01-25 | $72.14 | $72.62 | $68.47 | $69.61 | $67.55 | 289,428 |
| 2021-01-22 | $71.71 | $73.00 | $70.54 | $72.42 | $70.27 | 99,631 |
| 2021-01-21 | $75.40 | $76.37 | $72.55 | $72.63 | $70.48 | 131,817 |
| 2021-01-20 | $74.29 | $75.80 | $73.90 | $74.75 | $72.53 | 214,516 |
| 2021-01-19 | $70.94 | $74.56 | $70.46 | $74.07 | $71.87 | 252,128 |
| 2021-01-15 | $70.75 | $72.58 | $66.57 | $69.85 | $67.78 | 158,063 |
| 2021-01-14 | $71.71 | $73.18 | $70.83 | $71.89 | $69.76 | 140,460 |
| 2021-01-13 | $73.27 | $73.48 | $71.25 | $71.50 | $69.38 | 76,301 |
| 2021-01-12 | $70.58 | $73.81 | $70.46 | $73.39 | $71.21 | 78,149 |
| 2021-01-11 | $68.69 | $72.47 | $67.93 | $70.27 | $68.19 | 132,819 |
| 2021-01-08 | $73.67 | $73.79 | $68.76 | $69.27 | $67.22 | 154,572 |
| 2021-01-07 | $74.38 | $74.84 | $72.08 | $73.30 | $71.13 | 96,831 |
| 2021-01-06 | $71.89 | $74.92 | $71.37 | $73.83 | $71.64 | 225,858 |
| 2021-01-05 | $69.08 | $71.10 | $69.08 | $70.68 | $68.58 | 99,073 |
| 2021-01-04 | $69.33 | $71.06 | $68.82 | $69.40 | $67.34 | 217,913 |
| 2020-12-31 | $69.07 | $69.83 | $67.68 | $68.35 | $66.32 | 102,623 |
| 2020-12-30 | $68.71 | $70.20 | $68.50 | $69.34 | $67.28 | 84,747 |
| 2020-12-29 | $70.12 | $70.41 | $67.40 | $67.98 | $65.96 | 118,726 |
| 2020-12-28 | $68.96 | $71.59 | $68.96 | $70.12 | $68.04 | 110,075 |
| 2020-12-24 | $69.64 | $71.23 | $69.14 | $70.37 | $68.28 | 59,360 |
| 2020-12-23 | $68.92 | $70.16 | $67.48 | $69.22 | $67.17 | 123,468 |
| 2020-12-22 | $69.22 | $69.87 | $68.16 | $68.54 | $66.51 | 128,879 |
| 2020-12-21 | $68.18 | $70.30 | $68.01 | $68.71 | $66.67 | 169,118 |
| 2020-12-18 | $71.38 | $72.84 | $70.00 | $70.02 | $67.94 | 400,686 |
| 2020-12-17 | $69.72 | $71.74 | $69.34 | $70.74 | $68.64 | 140,998 |
| 2020-12-16 | $72.28 | $72.81 | $69.33 | $69.71 | $67.64 | 192,911 |
| 2020-12-15 | $68.60 | $72.17 | $67.61 | $72.09 | $69.95 | 176,351 |
| 2020-12-14 | $69.11 | $70.15 | $68.53 | $68.61 | $66.58 | 190,751 |
| 2020-12-11 | $67.45 | $69.06 | $66.71 | $68.56 | $66.53 | 138,832 |
| 2020-12-10 | $67.42 | $68.92 | $67.24 | $67.87 | $65.86 | 133,167 |
| 2020-12-09 | $67.80 | $69.66 | $66.92 | $68.16 | $66.14 | 190,817 |
| 2020-12-08 | $67.37 | $67.89 | $65.30 | $67.61 | $65.61 | 275,894 |
| 2020-12-07 | $68.01 | $68.44 | $66.05 | $67.94 | $65.93 | 240,727 |
| 2020-12-04 | $65.55 | $68.29 | $65.19 | $67.85 | $65.84 | 200,874 |
| 2020-12-03 | $63.60 | $65.30 | $63.21 | $64.82 | $62.90 | 122,928 |
| 2020-12-02 | $62.80 | $63.50 | $61.77 | $63.20 | $61.33 | 184,504 |
| 2020-12-01 | $64.19 | $64.19 | $61.94 | $63.06 | $61.19 | 157,696 |
| 2020-11-30 | $64.18 | $64.51 | $62.68 | $63.04 | $61.17 | 179,396 |
| 2020-11-27 | $64.72 | $65.68 | $63.87 | $64.51 | $62.60 | 44,203 |
| 2020-11-25 | $66.50 | $66.64 | $63.78 | $64.74 | $62.55 | 128,864 |
| 2020-11-24 | $66.95 | $68.38 | $66.03 | $66.66 | $64.40 | 400,222 |
| 2020-11-23 | $62.47 | $66.95 | $62.47 | $65.86 | $63.63 | 277,568 |
| 2020-11-20 | $61.41 | $62.33 | $60.52 | $61.57 | $59.49 | 113,947 |
| 2020-11-19 | $61.23 | $61.78 | $60.61 | $61.27 | $59.20 | 126,098 |
| 2020-11-18 | $61.21 | $62.26 | $60.39 | $61.10 | $59.03 | 228,448 |
| 2020-11-17 | $58.75 | $60.90 | $57.00 | $60.87 | $58.81 | 188,177 |
| 2020-11-16 | $58.28 | $59.53 | $57.50 | $58.91 | $56.92 | 233,115 |
| 2020-11-13 | $56.25 | $57.73 | $55.78 | $57.02 | $55.09 | 152,252 |
| 2020-11-12 | $56.02 | $57.32 | $54.69 | $55.29 | $53.42 | 306,470 |
| 2020-11-11 | $55.52 | $56.99 | $54.33 | $56.65 | $54.73 | 510,532 |
| 2020-11-10 | $56.02 | $57.79 | $55.19 | $55.22 | $53.35 | 421,185 |
| 2020-11-09 | $64.89 | $67.79 | $54.70 | $54.73 | $52.88 | 536,252 |
| 2020-11-06 | $63.35 | $63.78 | $61.51 | $62.13 | $60.03 | 59,561 |
| 2020-11-05 | $61.44 | $63.98 | $61.44 | $63.24 | $61.10 | 124,176 |
| 2020-11-04 | $60.06 | $62.05 | $59.11 | $60.43 | $58.38 | 156,810 |
| 2020-11-03 | $60.53 | $61.86 | $60.06 | $61.30 | $59.23 | 211,497 |
| 2020-11-02 | $56.96 | $59.79 | $56.59 | $59.77 | $57.75 | 172,864 |
| 2020-10-30 | $56.74 | $59.00 | $55.00 | $55.75 | $53.86 | 290,026 |
| 2020-10-29 | $60.92 | $60.92 | $56.78 | $57.62 | $55.67 | 291,851 |
| 2020-10-28 | $53.83 | $57.10 | $53.30 | $56.88 | $54.95 | 184,035 |
| 2020-10-27 | $56.20 | $57.04 | $55.10 | $55.41 | $53.53 | 149,919 |
| 2020-10-26 | $56.26 | $56.88 | $55.53 | $56.38 | $54.47 | 86,081 |
| 2020-10-23 | $58.37 | $58.53 | $56.67 | $57.10 | $55.17 | 200,165 |
| 2020-10-22 | $58.79 | $59.15 | $56.86 | $57.80 | $55.84 | 157,476 |
| 2020-10-21 | $63.87 | $64.02 | $58.55 | $58.72 | $56.73 | 191,021 |
| 2020-10-20 | $62.67 | $65.41 | $62.67 | $63.43 | $61.28 | 113,367 |
| 2020-10-19 | $64.62 | $64.91 | $61.62 | $62.11 | $60.01 | 79,796 |
| 2020-10-16 | $64.67 | $65.80 | $63.55 | $63.79 | $61.63 | 97,370 |
| 2020-10-15 | $61.43 | $64.87 | $60.82 | $64.73 | $62.54 | 168,358 |
| 2020-10-14 | $63.62 | $65.34 | $61.98 | $62.50 | $60.38 | 114,904 |
| 2020-10-13 | $63.84 | $64.70 | $63.10 | $63.60 | $61.45 | 117,929 |
| 2020-10-12 | $64.75 | $64.84 | $63.90 | $64.11 | $61.94 | 80,147 |
| 2020-10-09 | $63.87 | $64.89 | $63.40 | $64.10 | $61.93 | 138,459 |
| 2020-10-08 | $67.67 | $67.67 | $62.72 | $63.34 | $61.20 | 171,676 |
| 2020-10-07 | $65.97 | $68.29 | $65.60 | $66.76 | $64.50 | 149,843 |
| 2020-10-06 | $67.15 | $68.50 | $65.34 | $65.97 | $63.74 | 195,321 |
| 2020-10-05 | $64.16 | $67.16 | $64.16 | $66.71 | $64.45 | 193,528 |
| 2020-10-02 | $60.68 | $64.07 | $60.00 | $63.48 | $61.33 | 212,555 |
| 2020-10-01 | $58.51 | $62.85 | $58.51 | $62.75 | $60.63 | 299,774 |
| 2020-09-30 | $56.83 | $59.07 | $56.83 | $57.52 | $55.57 | 192,150 |
| 2020-09-29 | $57.37 | $59.23 | $56.79 | $56.84 | $54.92 | 204,517 |
| 2020-09-28 | $55.55 | $58.20 | $55.17 | $56.39 | $54.48 | 182,398 |
| 2020-09-25 | $52.44 | $55.72 | $52.44 | $54.39 | $52.55 | 198,828 |
| 2020-09-24 | $52.56 | $53.15 | $51.13 | $52.80 | $51.01 | 207,805 |
| 2020-09-23 | $53.07 | $54.52 | $52.72 | $52.79 | $51.00 | 226,039 |
| 2020-09-22 | $50.00 | $53.40 | $49.90 | $53.32 | $51.52 | 177,792 |
| 2020-09-21 | $50.11 | $51.03 | $47.74 | $49.34 | $47.67 | 309,337 |
| 2020-09-18 | $52.64 | $53.36 | $51.09 | $51.74 | $49.99 | 327,662 |
| 2020-09-17 | $51.43 | $52.77 | $51.20 | $51.95 | $50.19 | 146,890 |
| 2020-09-16 | $53.37 | $53.72 | $52.43 | $52.72 | $50.94 | 113,300 |
| 2020-09-15 | $54.71 | $55.26 | $52.48 | $52.77 | $50.98 | 112,524 |
| 2020-09-14 | $52.79 | $54.30 | $52.61 | $54.16 | $52.33 | 98,412 |
| 2020-09-11 | $53.09 | $53.85 | $52.00 | $52.18 | $50.41 | 132,601 |
| 2020-09-10 | $53.57 | $53.91 | $52.28 | $52.88 | $51.09 | 136,364 |
| 2020-09-09 | $54.84 | $55.22 | $52.73 | $53.46 | $51.65 | 155,351 |
| 2020-09-08 | $53.64 | $55.37 | $52.84 | $53.82 | $52.00 | 140,633 |
| 2020-09-04 | $55.43 | $55.70 | $52.73 | $54.59 | $52.74 | 145,234 |
| 2020-09-03 | $59.38 | $59.38 | $53.96 | $54.27 | $52.43 | 272,128 |
| 2020-09-02 | $59.34 | $59.92 | $57.48 | $59.71 | $57.69 | 202,427 |
| 2020-09-01 | $56.01 | $59.23 | $55.60 | $59.13 | $57.13 | 214,777 |
| 2020-08-31 | $59.15 | $59.15 | $55.50 | $56.21 | $54.31 | 280,530 |
| 2020-08-28 | $59.33 | $60.07 | $59.05 | $59.49 | $57.48 | 155,361 |
| 2020-08-27 | $60.68 | $60.89 | $58.22 | $58.80 | $56.57 | 194,607 |
| 2020-08-26 | $62.17 | $62.17 | $59.73 | $60.02 | $57.75 | 183,498 |
| 2020-08-25 | $63.02 | $63.16 | $60.84 | $60.95 | $58.64 | 234,832 |
| 2020-08-24 | $63.16 | $63.98 | $61.83 | $62.52 | $60.15 | 115,708 |
| 2020-08-21 | $63.11 | $63.14 | $61.92 | $62.43 | $60.06 | 99,411 |
| 2020-08-20 | $63.40 | $64.68 | $63.03 | $63.46 | $61.06 | 77,223 |
| 2020-08-19 | $64.19 | $65.74 | $63.56 | $64.28 | $61.84 | 90,102 |
| 2020-08-18 | $67.33 | $67.79 | $64.10 | $64.24 | $61.81 | 113,975 |
| 2020-08-17 | $64.73 | $67.79 | $64.73 | $66.65 | $64.12 | 139,349 |
| 2020-08-14 | $65.24 | $65.40 | $63.92 | $64.58 | $62.13 | 83,709 |
| 2020-08-13 | $65.00 | $66.85 | $64.35 | $65.83 | $63.34 | 83,146 |
| 2020-08-12 | $66.74 | $67.48 | $65.04 | $65.26 | $62.79 | 117,152 |
| 2020-08-11 | $66.15 | $67.56 | $65.25 | $65.70 | $63.21 | 169,624 |
| 2020-08-10 | $64.84 | $67.82 | $64.73 | $65.47 | $62.99 | 234,223 |
| 2020-08-07 | $62.84 | $64.77 | $62.34 | $64.39 | $61.95 | 128,183 |
| 2020-08-06 | $65.44 | $66.49 | $63.59 | $63.96 | $61.54 | 107,928 |
| 2020-08-05 | $65.67 | $67.13 | $65.36 | $65.67 | $63.18 | 125,433 |
| 2020-08-04 | $67.23 | $67.92 | $63.03 | $64.77 | $62.32 | 238,747 |
| 2020-08-03 | $65.14 | $68.47 | $65.14 | $67.92 | $65.35 | 426,718 |
| 2020-07-31 | $68.92 | $69.57 | $61.08 | $63.95 | $61.53 | 351,542 |
| 2020-07-30 | $68.98 | $68.98 | $63.57 | $65.94 | $63.44 | 379,075 |
| 2020-07-29 | $67.53 | $69.84 | $67.53 | $69.63 | $66.99 | 239,419 |
| 2020-07-28 | $66.36 | $67.85 | $66.06 | $67.24 | $64.69 | 299,204 |
| 2020-07-27 | $63.68 | $66.75 | $63.51 | $66.62 | $64.10 | 182,999 |
| 2020-07-24 | $64.49 | $64.82 | $63.50 | $63.68 | $61.27 | 111,733 |
| 2020-07-23 | $67.08 | $67.50 | $63.83 | $64.92 | $62.46 | 212,110 |
| 2020-07-22 | $64.96 | $67.40 | $64.96 | $67.24 | $64.69 | 210,489 |
| 2020-07-21 | $64.78 | $65.71 | $64.44 | $65.48 | $63.00 | 121,871 |
| 2020-07-20 | $63.04 | $64.79 | $62.65 | $64.14 | $61.71 | 107,272 |
| 2020-07-17 | $64.11 | $65.24 | $63.45 | $63.55 | $61.14 | 169,423 |
| 2020-07-16 | $65.99 | $66.61 | $63.80 | $64.25 | $61.82 | 252,585 |
| 2020-07-15 | $63.22 | $65.39 | $63.22 | $65.20 | $62.73 | 328,463 |
| 2020-07-14 | $58.26 | $61.66 | $57.67 | $61.65 | $59.31 | 157,343 |
| 2020-07-13 | $60.31 | $61.44 | $58.33 | $58.50 | $56.28 | 170,577 |
| 2020-07-10 | $55.71 | $60.31 | $55.29 | $59.02 | $56.78 | 198,110 |
| 2020-07-09 | $57.23 | $57.23 | $54.67 | $55.17 | $53.08 | 172,426 |
| 2020-07-08 | $55.84 | $57.75 | $54.78 | $56.91 | $54.75 | 400,764 |
| 2020-07-07 | $57.10 | $59.99 | $55.86 | $55.95 | $53.83 | 248,797 |
| 2020-07-06 | $60.09 | $60.21 | $57.33 | $57.91 | $55.72 | 207,784 |
| 2020-07-02 | $60.65 | $61.60 | $57.82 | $58.11 | $55.91 | 150,973 |
| 2020-07-01 | $62.21 | $62.89 | $58.91 | $59.00 | $56.76 | 159,965 |
| 2020-06-30 | $58.21 | $61.72 | $56.62 | $61.25 | $58.93 | 221,365 |
| 2020-06-29 | $56.98 | $59.76 | $56.56 | $58.32 | $56.11 | 167,468 |
| 2020-06-26 | $56.55 | $57.81 | $55.04 | $56.03 | $53.91 | 342,501 |
| 2020-06-25 | $55.76 | $57.32 | $55.30 | $56.94 | $54.78 | 242,572 |
| 2020-06-24 | $59.73 | $60.90 | $55.66 | $56.40 | $54.26 | 184,808 |
| 2020-06-23 | $61.56 | $61.80 | $59.80 | $60.98 | $58.67 | 203,534 |
| 2020-06-22 | $59.34 | $60.23 | $58.13 | $60.19 | $57.91 | 175,494 |
| 2020-06-19 | $60.42 | $60.64 | $58.44 | $60.02 | $57.75 | 345,761 |
| 2020-06-18 | $58.90 | $60.00 | $58.14 | $59.01 | $56.77 | 157,564 |
| 2020-06-17 | $60.76 | $60.96 | $58.83 | $59.70 | $57.44 | 197,842 |
| 2020-06-16 | $62.11 | $62.11 | $58.70 | $60.57 | $58.28 | 265,464 |
| 2020-06-15 | $52.40 | $59.25 | $52.18 | $59.02 | $56.78 | 231,100 |
| 2020-06-12 | $56.87 | $57.10 | $53.01 | $55.06 | $52.97 | 174,983 |
| 2020-06-11 | $56.00 | $56.34 | $52.22 | $52.64 | $50.65 | 304,739 |
| 2020-06-10 | $59.13 | $60.73 | $57.47 | $58.22 | $56.01 | 207,166 |
| 2020-06-09 | $60.44 | $61.31 | $59.19 | $60.04 | $57.77 | 175,563 |
| 2020-06-08 | $61.59 | $62.95 | $60.25 | $62.37 | $60.01 | 336,903 |
| 2020-06-05 | $60.81 | $61.77 | $59.02 | $60.06 | $57.78 | 330,598 |
| 2020-06-04 | $54.08 | $58.00 | $53.03 | $56.09 | $53.96 | 368,398 |
| 2020-06-03 | $54.88 | $55.74 | $54.13 | $54.29 | $52.23 | 409,714 |
| 2020-06-02 | $52.93 | $54.40 | $52.48 | $53.28 | $51.26 | 158,296 |
| 2020-06-01 | $52.37 | $55.75 | $52.20 | $52.25 | $50.27 | 279,332 |
| 2020-05-29 | $51.41 | $52.77 | $50.70 | $51.87 | $49.90 | 281,381 |
| 2020-05-28 | $57.15 | $57.15 | $53.10 | $53.62 | $51.34 | 306,783 |
| 2020-05-27 | $57.09 | $58.37 | $55.28 | $56.38 | $53.98 | 312,138 |
| 2020-05-26 | $55.56 | $57.83 | $54.51 | $56.61 | $54.20 | 300,070 |
| 2020-05-22 | $52.88 | $53.43 | $51.12 | $53.32 | $51.05 | 138,102 |
| 2020-05-21 | $52.12 | $53.71 | $51.62 | $52.49 | $50.26 | 161,564 |
| 2020-05-20 | $51.50 | $53.66 | $50.56 | $51.80 | $49.60 | 267,849 |
| 2020-05-19 | $48.00 | $51.33 | $46.86 | $50.12 | $47.99 | 315,561 |
| 2020-05-18 | $46.97 | $49.47 | $46.82 | $48.41 | $46.35 | 351,748 |
| 2020-05-15 | $40.98 | $43.79 | $39.85 | $43.14 | $41.31 | 204,895 |
| 2020-05-14 | $37.89 | $41.41 | $36.76 | $41.33 | $39.57 | 228,561 |
| 2020-05-13 | $41.41 | $41.51 | $38.07 | $39.11 | $37.45 | 205,706 |
| 2020-05-12 | $45.25 | $46.64 | $41.90 | $42.05 | $40.26 | 250,125 |
| 2020-05-11 | $44.01 | $46.85 | $41.75 | $44.84 | $42.93 | 348,305 |
| 2020-05-08 | $42.02 | $45.22 | $41.87 | $45.09 | $43.17 | 417,220 |
| 2020-05-07 | $40.57 | $41.50 | $39.73 | $40.54 | $38.82 | 173,568 |
| 2020-05-06 | $40.86 | $40.86 | $39.00 | $39.75 | $38.06 | 105,956 |
| 2020-05-05 | $41.04 | $42.84 | $40.39 | $40.66 | $38.93 | 172,968 |
| 2020-05-04 | $37.32 | $40.30 | $36.63 | $39.96 | $38.26 | 327,982 |
| 2020-05-01 | $39.83 | $41.94 | $37.16 | $38.39 | $36.76 | 345,197 |
| 2020-04-30 | $44.94 | $46.37 | $39.73 | $41.22 | $39.47 | 427,105 |
| 2020-04-29 | $39.86 | $43.34 | $39.86 | $42.97 | $41.14 | 336,418 |
| 2020-04-28 | $37.38 | $39.60 | $37.09 | $39.42 | $37.74 | 344,761 |
| 2020-04-27 | $33.49 | $36.27 | $33.44 | $35.69 | $34.17 | 320,693 |
| 2020-04-24 | $32.65 | $33.01 | $31.25 | $32.90 | $31.50 | 166,926 |
| 2020-04-23 | $29.73 | $32.43 | $29.39 | $31.93 | $30.57 | 235,660 |
| 2020-04-22 | $30.15 | $31.48 | $28.38 | $29.61 | $28.35 | 165,706 |
| 2020-04-21 | $29.10 | $29.69 | $28.51 | $29.04 | $27.81 | 137,957 |
| 2020-04-20 | $30.45 | $31.86 | $29.69 | $30.27 | $28.98 | 153,844 |
| 2020-04-17 | $28.65 | $31.70 | $28.65 | $31.45 | $30.11 | 288,126 |
| 2020-04-16 | $27.60 | $28.12 | $26.32 | $27.44 | $26.27 | 278,171 |
| 2020-04-15 | $30.58 | $32.40 | $27.01 | $27.29 | $26.13 | 351,889 |
| 2020-04-14 | $32.96 | $33.92 | $31.72 | $32.25 | $30.88 | 210,313 |
| 2020-04-13 | $33.66 | $33.79 | $31.39 | $32.00 | $30.64 | 153,434 |
| 2020-04-09 | $34.17 | $36.25 | $32.30 | $33.98 | $32.54 | 236,737 |
| 2020-04-08 | $29.43 | $33.38 | $29.11 | $32.83 | $31.43 | 315,282 |
| 2020-04-07 | $30.40 | $32.24 | $28.12 | $29.11 | $27.87 | 408,563 |
| 2020-04-06 | $23.88 | $29.43 | $23.36 | $29.10 | $27.86 | 412,031 |
| 2020-04-03 | $24.80 | $25.39 | $21.40 | $22.23 | $21.29 | 291,765 |
| 2020-04-02 | $24.25 | $26.05 | $23.98 | $24.88 | $23.82 | 277,691 |
| 2020-04-01 | $26.73 | $26.79 | $24.36 | $24.68 | $23.63 | 361,848 |
| 2020-03-31 | $28.00 | $29.18 | $27.89 | $28.16 | $26.96 | 287,913 |
| 2020-03-30 | $29.02 | $29.02 | $25.27 | $27.94 | $26.75 | 265,735 |
| 2020-03-27 | $29.70 | $31.33 | $29.00 | $29.70 | $28.44 | 327,057 |
| 2020-03-26 | $27.82 | $32.89 | $27.80 | $31.78 | $30.43 | 487,688 |
| 2020-03-25 | $25.21 | $28.72 | $24.18 | $27.80 | $26.62 | 406,567 |
| 2020-03-24 | $21.46 | $24.71 | $21.40 | $24.22 | $23.19 | 402,651 |
| 2020-03-23 | $19.41 | $20.85 | $17.22 | $20.15 | $19.29 | 368,709 |
| 2020-03-20 | $20.16 | $21.92 | $18.79 | $19.36 | $18.54 | 429,025 |
| 2020-03-19 | $19.48 | $21.43 | $16.70 | $19.89 | $19.04 | 609,460 |
| 2020-03-18 | $27.84 | $28.91 | $18.95 | $19.43 | $18.60 | 311,840 |
| 2020-03-17 | $29.50 | $30.93 | $26.90 | $30.22 | $28.94 | 444,869 |
| 2020-03-16 | $30.50 | $32.42 | $28.17 | $29.20 | $27.96 | 406,903 |
| 2020-03-13 | $32.11 | $33.56 | $30.26 | $33.56 | $32.13 | 379,068 |
| 2020-03-12 | $33.37 | $34.59 | $30.07 | $30.24 | $28.95 | 410,672 |
| 2020-03-11 | $36.71 | $38.55 | $36.42 | $37.01 | $35.44 | 269,259 |
| 2020-03-10 | $40.23 | $40.80 | $36.48 | $38.00 | $36.38 | 511,927 |
| 2020-03-09 | $44.12 | $45.38 | $38.18 | $38.37 | $36.74 | 538,044 |
| 2020-03-06 | $47.81 | $49.75 | $46.10 | $47.47 | $45.45 | 317,629 |
| 2020-03-05 | $52.60 | $53.24 | $49.24 | $49.98 | $47.61 | 207,088 |
| 2020-03-04 | $54.25 | $54.94 | $52.61 | $53.95 | $51.39 | 202,718 |
| 2020-03-03 | $53.71 | $55.31 | $52.33 | $53.26 | $50.73 | 243,691 |
| 2020-03-02 | $53.41 | $53.41 | $50.20 | $53.24 | $50.71 | 219,464 |
| 2020-02-28 | $52.50 | $55.48 | $51.05 | $52.83 | $50.32 | 253,645 |
| 2020-02-27 | $56.64 | $57.33 | $53.30 | $54.83 | $52.22 | 262,794 |
| 2020-02-26 | $58.37 | $59.33 | $57.85 | $58.22 | $55.45 | 236,751 |
| 2020-02-25 | $60.17 | $60.17 | $57.79 | $58.00 | $55.24 | 262,334 |
| 2020-02-24 | $58.97 | $60.38 | $58.90 | $59.78 | $56.94 | 111,301 |
| 2020-02-21 | $62.47 | $62.47 | $61.00 | $61.68 | $58.75 | 147,427 |
| 2020-02-20 | $61.99 | $62.88 | $61.48 | $62.67 | $59.69 | 199,758 |
| 2020-02-19 | $61.99 | $62.31 | $61.46 | $61.90 | $58.96 | 132,617 |
| 2020-02-18 | $61.00 | $62.05 | $60.75 | $61.52 | $58.60 | 139,447 |
| 2020-02-14 | $64.25 | $64.38 | $61.23 | $61.41 | $58.49 | 270,307 |
| 2020-02-13 | $60.00 | $63.80 | $59.12 | $63.01 | $60.02 | 442,766 |
| 2020-02-12 | $56.84 | $58.69 | $55.74 | $58.37 | $55.60 | 305,331 |
| 2020-02-11 | $55.64 | $57.49 | $55.46 | $56.67 | $53.98 | 225,730 |
| 2020-02-10 | $54.00 | $55.56 | $53.83 | $55.53 | $52.89 | 133,448 |
| 2020-02-07 | $55.25 | $55.60 | $54.00 | $54.07 | $51.50 | 111,886 |
| 2020-02-06 | $56.05 | $56.15 | $54.76 | $55.35 | $52.72 | 126,711 |
| 2020-02-05 | $54.38 | $55.95 | $53.98 | $55.95 | $53.29 | 144,157 |
| 2020-02-04 | $54.24 | $54.65 | $53.46 | $53.61 | $51.06 | 115,658 |
| 2020-02-03 | $52.42 | $53.67 | $52.33 | $53.32 | $50.79 | 128,623 |
| 2020-01-31 | $52.14 | $52.45 | $51.07 | $51.88 | $49.41 | 115,964 |
| 2020-01-30 | $52.32 | $52.83 | $51.49 | $52.35 | $49.86 | 136,414 |
| 2020-01-29 | $54.58 | $55.06 | $52.59 | $52.74 | $50.23 | 71,589 |
| 2020-01-28 | $52.90 | $54.55 | $52.58 | $54.47 | $51.88 | 108,538 |
| 2020-01-27 | $52.66 | $53.08 | $52.07 | $52.32 | $49.83 | 89,088 |
| 2020-01-24 | $54.61 | $54.61 | $53.35 | $53.84 | $51.28 | 74,625 |
| 2020-01-23 | $54.02 | $54.77 | $53.28 | $54.60 | $52.01 | 135,998 |
| 2020-01-22 | $54.49 | $54.50 | $53.61 | $53.87 | $51.31 | 169,612 |
| 2020-01-21 | $54.95 | $54.95 | $53.61 | $53.76 | $51.21 | 158,823 |
| 2020-01-17 | $56.15 | $56.15 | $54.42 | $54.68 | $52.08 | 137,864 |
| 2020-01-16 | $55.79 | $56.13 | $54.98 | $55.97 | $53.31 | 192,608 |
| 2020-01-15 | $55.48 | $56.00 | $54.66 | $55.14 | $52.52 | 171,336 |
| 2020-01-14 | $53.04 | $56.11 | $53.04 | $55.68 | $53.03 | 276,805 |
| 2020-01-13 | $52.05 | $53.30 | $51.71 | $53.23 | $50.70 | 84,146 |
| 2020-01-10 | $52.76 | $52.76 | $51.76 | $51.82 | $49.36 | 105,097 |
| 2020-01-09 | $53.08 | $53.60 | $52.17 | $52.37 | $49.88 | 169,798 |
| 2020-01-08 | $51.23 | $53.12 | $50.66 | $52.70 | $50.20 | 228,013 |
| 2020-01-07 | $52.01 | $52.36 | $50.72 | $51.01 | $48.59 | 137,301 |
| 2020-01-06 | $51.69 | $52.35 | $50.88 | $52.05 | $49.58 | 148,630 |
| 2020-01-03 | $51.99 | $52.35 | $51.15 | $52.29 | $49.81 | 135,108 |
| 2020-01-02 | $53.09 | $53.09 | $50.87 | $52.87 | $50.36 | 166,421 |
| 2019-12-31 | $52.00 | $52.99 | $51.77 | $52.43 | $49.94 | 95,168 |
| 2019-12-30 | $52.21 | $52.59 | $51.79 | $51.98 | $49.51 | 59,731 |
| 2019-12-27 | $53.24 | $53.24 | $52.10 | $52.52 | $50.02 | 79,112 |
| 2019-12-26 | $54.41 | $54.68 | $52.69 | $52.76 | $50.25 | 105,733 |
| 2019-12-24 | $53.64 | $54.21 | $53.24 | $54.21 | $51.63 | 72,198 |
| 2019-12-23 | $52.41 | $53.68 | $51.44 | $53.14 | $50.61 | 114,470 |
| 2019-12-20 | $51.40 | $52.78 | $51.34 | $52.04 | $49.57 | 978,513 |
| 2019-12-19 | $50.80 | $51.39 | $50.19 | $51.25 | $48.81 | 179,912 |
| 2019-12-18 | $51.05 | $51.41 | $49.06 | $50.71 | $48.30 | 175,470 |
| 2019-12-17 | $50.95 | $51.05 | $50.42 | $51.00 | $48.58 | 114,972 |
| 2019-12-16 | $51.51 | $52.25 | $50.76 | $50.83 | $48.41 | 157,876 |
| 2019-12-13 | $52.70 | $53.18 | $51.29 | $51.46 | $49.01 | 74,719 |
| 2019-12-12 | $52.75 | $53.17 | $52.48 | $52.90 | $50.14 | 175,726 |
| 2019-12-11 | $52.25 | $52.87 | $52.25 | $52.64 | $49.90 | 120,799 |
| 2019-12-10 | $51.84 | $52.74 | $51.41 | $52.25 | $49.53 | 114,087 |
| 2019-12-09 | $51.94 | $51.96 | $50.97 | $51.84 | $49.14 | 156,992 |
| 2019-12-06 | $51.72 | $52.23 | $51.59 | $51.83 | $49.13 | 125,095 |
| 2019-12-05 | $51.24 | $51.73 | $50.83 | $51.09 | $48.43 | 99,688 |
| 2019-12-04 | $50.00 | $51.58 | $50.00 | $51.06 | $48.40 | 124,354 |
| 2019-12-03 | $47.37 | $49.82 | $47.37 | $49.72 | $47.13 | 204,739 |
| 2019-12-02 | $49.90 | $49.90 | $47.79 | $48.09 | $45.58 | 146,475 |
| 2019-11-29 | $50.48 | $50.49 | $49.47 | $49.52 | $46.94 | 76,423 |
| 2019-11-27 | $52.33 | $52.45 | $50.50 | $50.85 | $48.20 | 98,163 |
| 2019-11-26 | $51.67 | $52.80 | $51.44 | $52.20 | $49.48 | 158,454 |
| 2019-11-25 | $50.19 | $52.24 | $50.19 | $52.07 | $49.36 | 290,240 |
| 2019-11-22 | $49.38 | $50.24 | $49.29 | $49.98 | $47.37 | 84,514 |
| 2019-11-21 | $49.41 | $49.41 | $48.26 | $49.06 | $46.50 | 167,052 |
| 2019-11-20 | $49.44 | $50.10 | $48.71 | $49.08 | $46.52 | 197,012 |
| 2019-11-19 | $49.66 | $50.30 | $49.39 | $49.78 | $47.19 | 98,709 |
| 2019-11-18 | $49.45 | $49.96 | $49.25 | $49.82 | $47.22 | 124,276 |
| 2019-11-15 | $50.09 | $50.46 | $49.58 | $49.92 | $47.32 | 173,270 |
| 2019-11-14 | $49.22 | $50.56 | $48.96 | $49.54 | $46.96 | 108,629 |
| 2019-11-13 | $49.73 | $49.76 | $49.00 | $49.40 | $46.83 | 92,134 |
| 2019-11-12 | $50.68 | $51.24 | $49.97 | $50.18 | $47.56 | 162,460 |
| 2019-11-11 | $50.46 | $51.21 | $50.30 | $50.66 | $48.02 | 89,201 |
| 2019-11-08 | $52.31 | $52.57 | $51.07 | $51.16 | $48.49 | 149,360 |
| 2019-11-07 | $52.78 | $52.99 | $52.09 | $52.48 | $49.74 | 203,061 |
| 2019-11-06 | $52.00 | $52.33 | $51.27 | $52.26 | $49.54 | 234,191 |
| 2019-11-05 | $51.81 | $52.63 | $51.52 | $52.15 | $49.43 | 267,273 |
| 2019-11-04 | $51.10 | $51.85 | $50.58 | $51.64 | $48.95 | 273,731 |
| 2019-11-01 | $49.77 | $50.95 | $49.05 | $50.78 | $48.13 | 224,485 |
| 2019-10-31 | $49.58 | $49.65 | $48.56 | $49.41 | $46.83 | 263,808 |
| 2019-10-30 | $48.78 | $49.82 | $48.70 | $49.78 | $47.19 | 267,662 |
| 2019-10-29 | $48.11 | $49.17 | $48.11 | $48.74 | $46.20 | 188,301 |
| 2019-10-28 | $46.52 | $48.68 | $46.52 | $48.56 | $46.03 | 335,207 |
| 2019-10-25 | $45.15 | $46.73 | $45.15 | $46.55 | $44.12 | 283,618 |
| 2019-10-24 | $44.41 | $46.72 | $43.60 | $44.58 | $42.26 | 335,922 |
| 2019-10-23 | $44.34 | $46.32 | $43.74 | $46.27 | $43.86 | 253,701 |
| 2019-10-22 | $44.87 | $44.87 | $43.11 | $44.25 | $41.94 | 186,967 |
| 2019-10-21 | $45.24 | $46.30 | $44.87 | $44.99 | $42.64 | 147,369 |
| 2019-10-18 | $44.91 | $45.45 | $44.22 | $44.77 | $42.44 | 114,578 |
| 2019-10-17 | $45.20 | $45.62 | $44.44 | $45.29 | $42.93 | 145,322 |
| 2019-10-16 | $43.81 | $45.26 | $43.81 | $44.78 | $42.45 | 115,808 |
| 2019-10-15 | $42.19 | $44.31 | $42.12 | $44.09 | $41.79 | 134,254 |
| 2019-10-14 | $41.91 | $42.81 | $41.45 | $42.19 | $39.99 | 82,175 |
| 2019-10-11 | $43.03 | $44.12 | $42.24 | $42.29 | $40.09 | 109,838 |
| 2019-10-10 | $42.07 | $42.42 | $41.37 | $42.04 | $39.85 | 197,914 |
| 2019-10-09 | $42.33 | $42.60 | $41.68 | $41.94 | $39.75 | 124,696 |
| 2019-10-08 | $40.41 | $42.30 | $39.45 | $41.81 | $39.63 | 201,476 |
| 2019-10-07 | $42.56 | $42.70 | $40.62 | $40.89 | $38.76 | 200,014 |
| 2019-10-04 | $42.02 | $42.77 | $41.43 | $42.52 | $40.30 | 128,165 |
| 2019-10-03 | $41.69 | $42.35 | $40.52 | $41.99 | $39.80 | 183,579 |
| 2019-10-02 | $41.46 | $42.42 | $40.44 | $41.77 | $39.59 | 198,000 |
| 2019-10-01 | $43.21 | $44.07 | $41.77 | $42.01 | $39.82 | 187,548 |
| 2019-09-30 | $39.33 | $43.73 | $39.33 | $42.88 | $40.64 | 299,951 |
| 2019-09-27 | $40.92 | $40.92 | $38.89 | $38.95 | $36.92 | 185,388 |
| 2019-09-26 | $41.05 | $41.65 | $39.92 | $40.56 | $38.45 | 171,122 |
| 2019-09-25 | $41.16 | $41.76 | $40.62 | $41.12 | $38.98 | 152,027 |
| 2019-09-24 | $42.43 | $43.10 | $41.11 | $41.18 | $39.03 | 246,485 |
| 2019-09-23 | $42.17 | $42.94 | $41.77 | $42.18 | $39.98 | 271,877 |
| 2019-09-20 | $41.69 | $42.77 | $40.81 | $42.49 | $40.28 | 397,740 |
| 2019-09-19 | $41.39 | $42.06 | $40.30 | $41.63 | $39.46 | 294,913 |
| 2019-09-18 | $42.80 | $42.80 | $40.90 | $41.10 | $38.96 | 149,876 |
| 2019-09-17 | $42.62 | $42.92 | $41.53 | $42.86 | $40.63 | 216,699 |
| 2019-09-16 | $41.82 | $43.30 | $41.56 | $42.92 | $40.68 | 217,311 |
| 2019-09-13 | $41.38 | $42.67 | $40.68 | $42.10 | $39.91 | 176,829 |
| 2019-09-12 | $41.56 | $41.56 | $39.76 | $40.85 | $38.72 | 318,888 |
| 2019-09-11 | $38.61 | $41.49 | $37.88 | $41.40 | $39.24 | 301,324 |
| 2019-09-10 | $35.82 | $38.73 | $35.79 | $38.58 | $36.57 | 198,542 |
| 2019-09-09 | $34.87 | $36.32 | $34.85 | $35.71 | $33.85 | 155,582 |
| 2019-09-06 | $35.50 | $35.68 | $34.57 | $34.60 | $32.80 | 120,816 |
| 2019-09-05 | $33.64 | $35.85 | $33.62 | $35.15 | $33.32 | 251,569 |
| 2019-09-04 | $33.84 | $34.15 | $32.98 | $33.24 | $31.51 | 265,561 |
| 2019-09-03 | $35.72 | $35.72 | $34.38 | $34.89 | $33.07 | 140,755 |
| 2019-08-30 | $36.95 | $37.85 | $35.92 | $36.14 | $34.26 | 135,461 |
| 2019-08-29 | $35.80 | $36.85 | $35.77 | $36.55 | $34.64 | 340,368 |
| 2019-08-28 | $34.13 | $35.64 | $33.21 | $35.19 | $33.36 | 296,696 |
| 2019-08-27 | $35.81 | $35.81 | $33.76 | $33.94 | $32.17 | 254,038 |
| 2019-08-26 | $36.16 | $36.24 | $35.18 | $35.32 | $33.48 | 122,078 |
| 2019-08-23 | $38.00 | $38.27 | $35.32 | $35.55 | $33.70 | 168,803 |
| 2019-08-22 | $39.06 | $39.56 | $38.23 | $38.27 | $36.28 | 145,267 |
| 2019-08-21 | $38.88 | $39.22 | $38.23 | $38.94 | $36.91 | 148,738 |
| 2019-08-20 | $39.55 | $39.56 | $38.04 | $38.27 | $36.28 | 129,837 |
| 2019-08-19 | $39.55 | $40.02 | $39.01 | $39.39 | $37.34 | 292,873 |
| 2019-08-16 | $37.80 | $38.93 | $37.80 | $38.72 | $36.70 | 231,075 |
| 2019-08-15 | $39.03 | $39.10 | $36.93 | $37.25 | $35.31 | 222,124 |
| 2019-08-14 | $40.09 | $40.09 | $38.56 | $38.80 | $36.78 | 195,074 |
| 2019-08-13 | $40.46 | $42.77 | $40.30 | $40.97 | $38.83 | 121,273 |
| 2019-08-12 | $41.64 | $41.64 | $40.52 | $40.64 | $38.52 | 119,405 |
| 2019-08-09 | $43.48 | $43.54 | $41.82 | $41.88 | $39.70 | 114,329 |
| 2019-08-08 | $43.08 | $44.03 | $42.50 | $43.86 | $41.57 | 142,264 |
| 2019-08-07 | $42.75 | $43.36 | $42.17 | $43.07 | $40.83 | 105,048 |
| 2019-08-06 | $43.18 | $43.64 | $42.59 | $43.61 | $41.34 | 125,954 |
| 2019-08-05 | $42.91 | $42.91 | $41.74 | $42.65 | $40.43 | 226,501 |
| 2019-08-02 | $43.74 | $44.18 | $42.85 | $44.02 | $41.73 | 177,022 |
| 2019-08-01 | $45.72 | $46.26 | $43.86 | $44.10 | $41.80 | 135,777 |
| 2019-07-31 | $45.56 | $46.95 | $45.53 | $45.87 | $43.48 | 160,888 |
| 2019-07-30 | $43.48 | $45.71 | $43.02 | $45.64 | $43.26 | 151,603 |
| 2019-07-29 | $46.03 | $46.20 | $43.50 | $44.00 | $41.71 | 203,687 |
| 2019-07-26 | $45.20 | $46.32 | $44.84 | $46.21 | $43.80 | 164,451 |
| 2019-07-25 | $48.16 | $48.16 | $44.62 | $44.99 | $42.64 | 267,269 |
| 2019-07-24 | $43.88 | $45.78 | $43.63 | $45.77 | $43.38 | 205,262 |
| 2019-07-23 | $42.59 | $44.15 | $42.45 | $43.99 | $41.70 | 271,107 |
| 2019-07-22 | $43.35 | $43.45 | $42.01 | $42.28 | $40.08 | 216,962 |
| 2019-07-19 | $44.30 | $44.44 | $43.14 | $43.19 | $40.94 | 220,038 |
| 2019-07-18 | $44.22 | $44.69 | $44.03 | $44.10 | $41.80 | 120,157 |
| 2019-07-17 | $45.07 | $45.39 | $43.78 | $44.58 | $42.26 | 139,917 |
| 2019-07-16 | $44.91 | $45.60 | $44.70 | $45.07 | $42.72 | 206,147 |
| 2019-07-15 | $46.26 | $46.26 | $44.11 | $44.84 | $42.50 | 132,169 |
| 2019-07-12 | $45.09 | $46.18 | $45.09 | $46.06 | $43.66 | 118,138 |
| 2019-07-11 | $46.31 | $46.31 | $44.72 | $44.76 | $42.43 | 111,730 |
| 2019-07-10 | $46.57 | $46.72 | $45.60 | $46.12 | $43.72 | 90,691 |
| 2019-07-09 | $46.52 | $46.78 | $45.74 | $46.22 | $43.81 | 130,610 |
| 2019-07-08 | $48.17 | $48.41 | $46.74 | $46.75 | $44.31 | 119,012 |
| 2019-07-05 | $47.81 | $48.55 | $47.18 | $48.32 | $45.80 | 77,092 |
| 2019-07-03 | $46.84 | $48.20 | $46.19 | $48.05 | $45.55 | 74,782 |
| 2019-07-02 | $48.37 | $48.42 | $46.47 | $46.67 | $44.24 | 111,159 |
| 2019-07-01 | $50.22 | $50.22 | $47.96 | $48.47 | $45.94 | 123,987 |
| 2019-06-28 | $47.96 | $49.70 | $47.96 | $49.19 | $46.63 | 424,458 |
| 2019-06-27 | $46.54 | $47.74 | $46.05 | $47.74 | $45.25 | 149,426 |
| 2019-06-26 | $45.26 | $46.44 | $45.22 | $46.35 | $43.93 | 150,643 |
| 2019-06-25 | $46.59 | $46.59 | $44.86 | $44.97 | $42.63 | 125,066 |
| 2019-06-24 | $48.21 | $48.21 | $46.31 | $46.37 | $43.95 | 163,117 |
| 2019-06-21 | $47.66 | $48.79 | $47.65 | $48.09 | $45.58 | 177,792 |
| 2019-06-20 | $47.50 | $48.19 | $46.97 | $47.83 | $45.34 | 117,774 |
| 2019-06-19 | $47.12 | $47.42 | $45.85 | $47.13 | $44.67 | 157,682 |
| 2019-06-18 | $46.10 | $47.54 | $45.44 | $46.90 | $44.46 | 130,419 |
| 2019-06-17 | $46.80 | $46.87 | $45.86 | $45.92 | $43.53 | 92,233 |
| 2019-06-14 | $46.38 | $47.12 | $45.94 | $46.80 | $44.36 | 160,467 |
| 2019-06-13 | $45.31 | $46.63 | $45.31 | $46.48 | $44.06 | 130,384 |
| 2019-06-12 | $45.47 | $45.50 | $44.41 | $44.82 | $42.48 | 125,514 |
| 2019-06-11 | $46.50 | $47.01 | $44.83 | $45.53 | $43.16 | 148,335 |
| 2019-06-10 | $44.16 | $46.16 | $44.16 | $46.03 | $43.63 | 126,684 |
| 2019-06-07 | $42.85 | $44.50 | $42.36 | $43.83 | $41.55 | 161,946 |
| 2019-06-06 | $43.07 | $43.07 | $41.39 | $42.95 | $40.71 | 105,879 |
| 2019-06-05 | $43.71 | $44.30 | $42.47 | $43.13 | $40.88 | 194,034 |
| 2019-06-04 | $42.50 | $43.71 | $42.25 | $43.71 | $41.43 | 84,154 |
| 2019-06-03 | $40.47 | $42.58 | $40.38 | $41.82 | $39.64 | 202,660 |
| 2019-05-31 | $41.58 | $41.86 | $40.46 | $40.79 | $38.66 | 135,826 |
| 2019-05-30 | $42.50 | $43.60 | $41.88 | $42.25 | $40.05 | 126,881 |
| 2019-05-29 | $42.79 | $43.03 | $42.06 | $42.31 | $40.10 | 136,234 |
| 2019-05-28 | $44.20 | $44.61 | $42.87 | $43.10 | $40.85 | 237,073 |
| 2019-05-24 | $44.42 | $44.73 | $43.77 | $43.94 | $41.65 | 111,550 |
| 2019-05-23 | $43.75 | $44.72 | $43.14 | $43.98 | $41.69 | 138,382 |
| 2019-05-22 | $44.12 | $44.61 | $43.69 | $44.24 | $41.93 | 127,546 |
| 2019-05-21 | $43.52 | $44.57 | $43.47 | $44.54 | $42.22 | 133,951 |
| 2019-05-20 | $42.96 | $43.45 | $42.37 | $43.14 | $40.89 | 162,575 |
| 2019-05-17 | $43.67 | $44.36 | $41.19 | $43.37 | $41.11 | 169,715 |
| 2019-05-16 | $44.71 | $45.26 | $44.25 | $44.44 | $42.12 | 137,298 |
| 2019-05-15 | $43.98 | $44.77 | $43.40 | $44.63 | $42.30 | 233,236 |
| 2019-05-14 | $43.93 | $44.88 | $43.17 | $44.55 | $42.23 | 220,149 |
| 2019-05-13 | $44.66 | $45.14 | $43.30 | $43.91 | $41.62 | 234,024 |
| 2019-05-10 | $46.77 | $46.77 | $45.29 | $46.01 | $43.61 | 163,663 |
| 2019-05-09 | $45.73 | $47.11 | $44.87 | $47.05 | $44.60 | 486,400 |
| 2019-05-08 | $46.99 | $47.56 | $46.40 | $46.41 | $43.99 | 213,609 |
| 2019-05-07 | $47.85 | $48.96 | $46.74 | $47.28 | $44.82 | 273,732 |
| 2019-05-06 | $48.50 | $49.37 | $47.65 | $48.59 | $46.06 | 194,478 |
| 2019-05-03 | $47.48 | $49.40 | $47.19 | $49.32 | $46.75 | 194,282 |
| 2019-05-02 | $48.01 | $48.38 | $46.36 | $47.27 | $44.81 | 337,112 |
| 2019-05-01 | $49.97 | $50.13 | $47.91 | $47.98 | $45.48 | 361,446 |
| 2019-04-30 | $50.05 | $50.36 | $48.73 | $49.87 | $47.27 | 440,632 |
| 2019-04-29 | $51.93 | $52.36 | $49.85 | $49.96 | $47.36 | 324,432 |
| 2019-04-26 | $51.00 | $52.32 | $49.13 | $51.93 | $49.22 | 542,900 |
| 2019-04-25 | $53.00 | $55.32 | $49.44 | $52.05 | $49.34 | 765,366 |
| 2019-04-24 | $54.90 | $55.87 | $54.90 | $55.42 | $52.53 | 442,279 |
| 2019-04-23 | $54.49 | $55.34 | $54.34 | $55.25 | $52.37 | 203,614 |
| 2019-04-22 | $54.90 | $55.50 | $54.32 | $54.45 | $51.61 | 231,497 |
| 2019-04-18 | $55.82 | $55.82 | $54.36 | $55.13 | $52.26 | 303,217 |
| 2019-04-17 | $54.37 | $55.85 | $54.07 | $55.55 | $52.65 | 355,626 |
| 2019-04-16 | $52.24 | $54.18 | $51.84 | $54.12 | $51.30 | 395,253 |
| 2019-04-15 | $49.71 | $52.15 | $49.71 | $52.05 | $49.34 | 402,866 |
| 2019-04-12 | $49.44 | $50.57 | $48.42 | $49.19 | $46.63 | 217,817 |
| 2019-04-11 | $48.30 | $49.65 | $48.08 | $49.00 | $46.45 | 412,823 |
| 2019-04-10 | $46.66 | $48.72 | $46.50 | $48.21 | $45.70 | 286,036 |
| 2019-04-09 | $46.74 | $47.18 | $46.15 | $46.65 | $44.22 | 219,388 |
| 2019-04-08 | $46.56 | $47.15 | $45.80 | $47.15 | $44.69 | 325,453 |
| 2019-04-05 | $46.85 | $47.49 | $46.58 | $46.97 | $44.52 | 272,462 |
| 2019-04-04 | $45.37 | $47.10 | $45.37 | $46.49 | $44.07 | 165,172 |
| 2019-04-03 | $45.32 | $45.98 | $44.80 | $45.36 | $43.00 | 152,302 |
| 2019-04-02 | $45.90 | $46.31 | $44.56 | $44.69 | $42.36 | 129,401 |
| 2019-04-01 | $45.87 | $46.81 | $45.29 | $46.06 | $43.66 | 166,111 |
| 2019-03-29 | $45.00 | $45.64 | $44.63 | $45.32 | $42.96 | 205,706 |
| 2019-03-28 | $43.59 | $44.73 | $43.59 | $44.57 | $42.25 | 127,710 |
| 2019-03-27 | $42.27 | $43.93 | $42.27 | $43.58 | $41.31 | 150,445 |
| 2019-03-26 | $42.98 | $43.41 | $42.04 | $42.48 | $40.27 | 154,334 |
| 2019-03-25 | $40.83 | $42.62 | $40.46 | $42.19 | $39.99 | 173,025 |
| 2019-03-22 | $42.99 | $43.28 | $40.68 | $40.96 | $38.83 | 227,511 |
| 2019-03-21 | $42.51 | $44.07 | $42.51 | $43.41 | $41.15 | 168,748 |
| 2019-03-20 | $45.00 | $45.28 | $42.39 | $42.58 | $40.36 | 374,903 |
| 2019-03-19 | $46.86 | $47.20 | $45.01 | $45.01 | $42.66 | 253,284 |
| 2019-03-18 | $45.27 | $46.97 | $44.97 | $46.67 | $44.24 | 201,189 |
| 2019-03-15 | $45.03 | $45.81 | $44.80 | $45.14 | $42.79 | 275,665 |
| 2019-03-14 | $45.35 | $45.78 | $44.77 | $44.80 | $42.46 | 154,509 |
| 2019-03-13 | $46.10 | $46.20 | $45.26 | $45.31 | $42.95 | 96,810 |
| 2019-03-12 | $46.44 | $46.55 | $45.41 | $45.88 | $43.49 | 113,774 |
| 2019-03-11 | $45.28 | $46.55 | $45.28 | $46.45 | $44.03 | 121,505 |
| 2019-03-08 | $44.50 | $45.99 | $44.38 | $45.11 | $42.76 | 232,061 |
| 2019-03-07 | $45.63 | $45.94 | $44.55 | $44.99 | $42.64 | 264,323 |
| 2019-03-06 | $46.23 | $47.20 | $45.63 | $45.84 | $43.45 | 325,491 |
| 2019-03-05 | $47.13 | $47.13 | $46.17 | $46.45 | $44.03 | 166,820 |
| 2019-03-04 | $47.69 | $47.79 | $46.95 | $47.14 | $44.68 | 315,826 |
| 2019-03-01 | $45.78 | $47.82 | $45.78 | $47.68 | $45.19 | 290,402 |
| 2019-02-28 | $46.34 | $46.43 | $45.21 | $45.21 | $42.85 | 144,041 |
| 2019-02-27 | $45.94 | $46.39 | $45.26 | $46.34 | $43.92 | 143,805 |
| 2019-02-26 | $46.90 | $47.18 | $45.78 | $45.93 | $43.54 | 152,645 |
| 2019-02-25 | $47.89 | $48.64 | $46.85 | $46.90 | $44.46 | 160,712 |
| 2019-02-22 | $47.11 | $47.75 | $46.60 | $47.64 | $45.16 | 133,565 |
| 2019-02-21 | $46.92 | $47.43 | $45.85 | $47.04 | $44.59 | 246,916 |
| 2019-02-20 | $47.01 | $47.32 | $45.85 | $46.80 | $44.36 | 275,374 |
| 2019-02-19 | $47.28 | $47.96 | $46.33 | $47.18 | $44.72 | 289,115 |
| 2019-02-15 | $45.43 | $47.09 | $44.71 | $47.03 | $44.58 | 395,403 |
| 2019-02-14 | $45.47 | $47.50 | $43.31 | $45.11 | $42.76 | 759,654 |
| 2019-02-13 | $41.67 | $43.01 | $41.58 | $42.63 | $40.41 | 414,281 |
| 2019-02-12 | $40.81 | $41.92 | $40.81 | $41.72 | $39.55 | 225,061 |
| 2019-02-11 | $39.84 | $40.91 | $39.62 | $40.62 | $38.50 | 190,231 |
| 2019-02-08 | $39.05 | $39.89 | $38.78 | $39.83 | $37.75 | 240,865 |
| 2019-02-07 | $39.88 | $39.98 | $38.59 | $39.06 | $37.02 | 399,061 |
| 2019-02-06 | $40.25 | $41.82 | $39.73 | $39.96 | $37.88 | 376,004 |
| 2019-02-05 | $39.47 | $41.00 | $39.47 | $40.24 | $38.14 | 321,928 |
| 2019-02-04 | $39.52 | $39.77 | $38.46 | $39.39 | $37.34 | 279,412 |
| 2019-02-01 | $39.92 | $40.19 | $39.20 | $39.77 | $37.70 | 271,549 |
| 2019-01-31 | $39.21 | $39.97 | $38.68 | $39.90 | $37.82 | 186,690 |
| 2019-01-30 | $39.75 | $40.09 | $39.08 | $39.30 | $37.25 | 183,685 |
| 2019-01-29 | $39.77 | $40.30 | $39.06 | $39.50 | $37.44 | 160,400 |
| 2019-01-28 | $38.96 | $40.06 | $38.62 | $39.89 | $37.81 | 306,701 |
| 2019-01-25 | $39.33 | $39.83 | $39.01 | $39.39 | $37.34 | 349,858 |
| 2019-01-24 | $38.59 | $39.77 | $38.59 | $38.98 | $36.95 | 223,212 |
| 2019-01-23 | $38.96 | $38.96 | $38.03 | $38.59 | $36.58 | 633,392 |
| 2019-01-22 | $38.76 | $39.44 | $38.02 | $38.91 | $36.88 | 403,820 |
| 2019-01-18 | $37.53 | $39.14 | $37.41 | $38.95 | $36.92 | 794,748 |
| 2019-01-17 | $35.93 | $37.38 | $35.93 | $37.34 | $35.39 | 422,236 |
| 2019-01-16 | $35.28 | $36.78 | $35.28 | $36.16 | $34.28 | 281,987 |
| 2019-01-15 | $35.92 | $35.92 | $34.30 | $35.30 | $33.46 | 181,818 |
| 2019-01-14 | $34.90 | $36.21 | $34.64 | $35.84 | $33.97 | 220,237 |
| 2019-01-11 | $34.84 | $35.36 | $34.04 | $35.21 | $33.37 | 225,534 |
| 2019-01-10 | $34.92 | $35.69 | $34.07 | $35.06 | $33.23 | 425,221 |
| 2019-01-09 | $33.70 | $35.70 | $33.47 | $35.24 | $33.40 | 513,744 |
| 2019-01-08 | $33.72 | $34.32 | $33.09 | $33.95 | $32.18 | 373,730 |
| 2019-01-07 | $31.90 | $33.89 | $30.99 | $33.50 | $31.75 | 531,253 |
| 2019-01-04 | $30.13 | $32.10 | $30.13 | $31.88 | $30.22 | 237,330 |
| 2019-01-03 | $30.46 | $31.09 | $29.81 | $29.92 | $28.36 | 202,430 |
| 2019-01-02 | $28.95 | $31.03 | $28.79 | $30.71 | $29.11 | 353,511 |
| 2018-12-31 | $29.96 | $30.26 | $28.55 | $29.61 | $28.07 | 331,254 |
| 2018-12-28 | $29.47 | $30.47 | $29.03 | $29.85 | $28.29 | 313,616 |
| 2018-12-27 | $28.40 | $29.43 | $28.16 | $29.42 | $27.89 | 327,666 |
| 2018-12-26 | $27.95 | $29.01 | $27.32 | $28.98 | $27.47 | 398,071 |
| 2018-12-24 | $28.10 | $28.73 | $27.79 | $27.83 | $26.38 | 214,843 |
| 2018-12-21 | $29.09 | $29.12 | $27.84 | $28.37 | $26.89 | 1,163,416 |
| 2018-12-20 | $29.60 | $30.21 | $28.52 | $29.09 | $27.57 | 394,309 |
| 2018-12-19 | $29.59 | $31.91 | $29.59 | $29.88 | $28.32 | 394,006 |
| 2018-12-18 | $29.97 | $31.18 | $29.59 | $29.86 | $28.30 | 563,282 |
| 2018-12-17 | $30.01 | $31.25 | $28.99 | $29.08 | $27.56 | 790,706 |
| 2018-12-14 | $30.41 | $31.21 | $30.05 | $30.28 | $28.70 | 490,346 |
| 2018-12-13 | $32.78 | $33.06 | $30.83 | $30.94 | $29.33 | 397,164 |
| 2018-12-12 | $33.18 | $33.58 | $32.08 | $32.18 | $30.50 | 554,577 |
| 2018-12-11 | $34.17 | $34.36 | $31.75 | $32.63 | $30.93 | 474,131 |
| 2018-12-10 | $35.18 | $35.42 | $33.66 | $34.17 | $32.39 | 341,064 |
| 2018-12-07 | $35.82 | $37.35 | $34.61 | $35.17 | $33.34 | 398,304 |
| 2018-12-06 | $36.12 | $36.75 | $35.52 | $36.11 | $34.23 | 445,775 |
| 2018-12-04 | $41.08 | $41.09 | $37.22 | $37.30 | $35.36 | 372,308 |
| 2018-12-03 | $40.50 | $41.21 | $39.45 | $41.07 | $38.93 | 196,262 |
| 2018-11-30 | $40.10 | $40.71 | $39.49 | $39.72 | $37.65 | 177,803 |
| 2018-11-29 | $40.47 | $41.50 | $39.36 | $40.13 | $38.04 | 190,739 |
| 2018-11-28 | $39.64 | $41.15 | $38.28 | $40.88 | $38.75 | 307,335 |
| 2018-11-27 | $39.56 | $40.30 | $39.41 | $39.50 | $37.44 | 146,913 |
| 2018-11-26 | $41.27 | $41.43 | $39.45 | $39.73 | $37.66 | 241,915 |
| 2018-11-23 | $39.50 | $41.72 | $38.94 | $40.92 | $38.79 | 87,555 |
| 2018-11-21 | $39.40 | $40.59 | $39.11 | $39.69 | $37.62 | 420,118 |
| 2018-11-20 | $40.23 | $41.10 | $38.86 | $39.18 | $37.14 | 416,660 |
| 2018-11-19 | $40.93 | $41.64 | $40.63 | $41.16 | $39.01 | 224,323 |
| 2018-11-16 | $41.88 | $43.52 | $40.76 | $41.20 | $39.05 | 259,652 |
| 2018-11-15 | $43.10 | $43.67 | $41.68 | $42.28 | $40.08 | 320,934 |
| 2018-11-14 | $43.74 | $46.00 | $42.49 | $43.11 | $40.86 | 196,432 |
| 2018-11-13 | $43.11 | $44.81 | $42.90 | $43.39 | $41.13 | 179,945 |
| 2018-11-12 | $43.46 | $44.16 | $42.73 | $42.93 | $40.69 | 239,676 |
| 2018-11-09 | $44.72 | $44.72 | $42.84 | $43.75 | $41.47 | 307,390 |
| 2018-11-08 | $46.69 | $46.69 | $44.84 | $44.99 | $42.64 | 244,456 |
| 2018-11-07 | $47.68 | $47.68 | $45.80 | $46.83 | $44.39 | 304,792 |
| 2018-11-06 | $46.44 | $48.11 | $46.02 | $47.67 | $45.19 | 309,296 |
| 2018-11-05 | $47.67 | $47.74 | $45.85 | $46.68 | $44.25 | 272,646 |
| 2018-11-02 | $45.45 | $47.49 | $45.09 | $46.97 | $44.52 | 249,761 |
| 2018-11-01 | $43.86 | $47.68 | $43.23 | $45.21 | $42.85 | 484,202 |
| 2018-10-31 | $44.23 | $44.89 | $43.08 | $43.51 | $41.24 | 427,793 |
| 2018-10-30 | $40.48 | $44.57 | $39.66 | $43.93 | $41.64 | 436,012 |
| 2018-10-29 | $43.11 | $43.91 | $40.04 | $40.49 | $38.38 | 453,360 |
| 2018-10-26 | $43.20 | $44.02 | $42.01 | $42.82 | $40.59 | 399,095 |
| 2018-10-25 | $47.45 | $50.96 | $43.47 | $44.08 | $41.78 | 711,924 |
| 2018-10-24 | $48.15 | $48.71 | $45.47 | $46.00 | $43.60 | 405,267 |
| 2018-10-23 | $47.96 | $49.56 | $46.28 | $48.18 | $45.67 | 417,594 |
| 2018-10-22 | $50.53 | $50.80 | $48.25 | $49.00 | $46.45 | 273,802 |
| 2018-10-19 | $51.86 | $52.76 | $50.26 | $50.53 | $47.90 | 251,768 |
| 2018-10-18 | $53.07 | $53.39 | $50.23 | $52.08 | $49.37 | 280,460 |
| 2018-10-17 | $55.50 | $55.50 | $52.84 | $53.41 | $50.63 | 158,163 |
| 2018-10-16 | $54.27 | $55.00 | $53.31 | $54.85 | $51.99 | 241,120 |
| 2018-10-15 | $53.69 | $54.82 | $53.35 | $54.01 | $51.19 | 193,042 |
| 2018-10-12 | $56.02 | $56.70 | $53.01 | $53.59 | $50.80 | 206,623 |
| 2018-10-11 | $53.91 | $56.50 | $53.51 | $54.94 | $52.08 | 370,533 |
| 2018-10-10 | $53.53 | $54.64 | $53.12 | $53.98 | $51.17 | 178,007 |
| 2018-10-09 | $54.84 | $55.26 | $53.37 | $53.74 | $50.94 | 216,553 |
| 2018-10-08 | $56.25 | $56.49 | $54.64 | $55.26 | $52.38 | 171,123 |
| 2018-10-05 | $57.62 | $57.98 | $56.34 | $56.74 | $53.78 | 247,606 |
| 2018-10-04 | $58.02 | $58.25 | $57.45 | $57.63 | $54.63 | 209,479 |
| 2018-10-03 | $56.55 | $58.43 | $56.28 | $58.12 | $55.09 | 212,287 |
| 2018-10-02 | $56.74 | $58.17 | $56.00 | $56.26 | $53.33 | 246,436 |
| 2018-10-01 | $59.37 | $59.83 | $56.90 | $56.92 | $53.95 | 303,510 |
| 2018-09-28 | $59.40 | $60.20 | $59.00 | $59.20 | $56.11 | 196,703 |
| 2018-09-27 | $59.75 | $60.35 | $59.45 | $59.60 | $56.49 | 168,355 |
| 2018-09-26 | $58.95 | $60.25 | $58.85 | $59.50 | $56.40 | 218,717 |
| 2018-09-25 | $60.00 | $60.05 | $58.45 | $58.95 | $55.88 | 278,243 |
| 2018-09-24 | $61.25 | $61.30 | $59.83 | $59.90 | $56.78 | 269,837 |
| 2018-09-21 | $64.25 | $64.45 | $61.35 | $61.50 | $58.29 | 414,267 |
| 2018-09-20 | $62.50 | $64.35 | $62.09 | $64.00 | $60.66 | 272,217 |
| 2018-09-19 | $65.90 | $66.60 | $65.25 | $65.70 | $62.28 | 194,626 |
| 2018-09-18 | $66.75 | $67.50 | $65.10 | $66.15 | $62.70 | 232,665 |
| 2018-09-17 | $65.95 | $67.00 | $64.65 | $66.55 | $63.08 | 279,470 |
| 2018-09-14 | $63.05 | $66.30 | $62.80 | $65.90 | $62.47 | 239,188 |
| 2018-09-13 | $64.70 | $64.70 | $62.65 | $63.10 | $59.81 | 105,569 |
| 2018-09-12 | $66.05 | $66.90 | $63.70 | $64.25 | $60.90 | 224,920 |
| 2018-09-11 | $67.00 | $67.00 | $64.90 | $66.15 | $62.70 | 175,501 |
| 2018-09-10 | $66.50 | $66.95 | $65.30 | $66.85 | $63.37 | 176,660 |
| 2018-09-07 | $65.30 | $66.55 | $65.00 | $65.95 | $62.51 | 181,442 |
| 2018-09-06 | $65.25 | $65.85 | $64.80 | $65.30 | $61.90 | 140,112 |
| 2018-09-05 | $65.30 | $65.65 | $63.85 | $65.10 | $61.71 | 139,883 |
| 2018-09-04 | $63.70 | $65.50 | $63.05 | $65.35 | $61.94 | 187,397 |
| 2018-08-31 | $63.70 | $64.30 | $62.85 | $64.00 | $60.66 | 135,033 |
| 2018-08-30 | $63.70 | $64.75 | $63.20 | $64.10 | $60.76 | 175,690 |
| 2018-08-29 | $64.75 | $64.75 | $63.75 | $63.85 | $60.52 | 113,934 |
| 2018-08-28 | $65.45 | $65.75 | $64.55 | $64.75 | $61.38 | 126,422 |
| 2018-08-27 | $63.50 | $65.60 | $63.35 | $65.10 | $61.71 | 202,071 |
| 2018-08-24 | $63.50 | $63.88 | $63.10 | $63.40 | $60.10 | 77,058 |
| 2018-08-23 | $63.15 | $63.80 | $62.75 | $63.50 | $60.19 | 119,004 |
| 2018-08-22 | $63.05 | $63.65 | $61.80 | $63.35 | $60.05 | 87,989 |
| 2018-08-21 | $61.65 | $64.00 | $61.65 | $63.45 | $60.14 | 155,336 |
| 2018-08-20 | $61.85 | $62.85 | $60.65 | $61.75 | $58.53 | 197,139 |
| 2018-08-17 | $62.70 | $63.00 | $61.00 | $61.35 | $58.15 | 184,976 |
| 2018-08-16 | $62.15 | $63.75 | $61.60 | $63.15 | $59.86 | 169,848 |
| 2018-08-15 | $64.40 | $64.72 | $61.00 | $61.40 | $58.20 | 223,919 |
| 2018-08-14 | $62.40 | $64.75 | $62.05 | $64.40 | $61.04 | 185,358 |
| 2018-08-13 | $62.25 | $62.85 | $61.85 | $62.25 | $59.01 | 126,158 |
| 2018-08-10 | $61.30 | $62.30 | $60.45 | $62.10 | $58.86 | 204,026 |
| 2018-08-09 | $60.45 | $61.75 | $60.45 | $61.55 | $58.34 | 133,457 |
| 2018-08-08 | $60.35 | $61.45 | $59.95 | $60.50 | $57.35 | 129,371 |
| 2018-08-07 | $60.00 | $60.70 | $59.60 | $60.35 | $57.20 | 129,779 |
| 2018-08-06 | $59.65 | $60.25 | $59.10 | $59.95 | $56.83 | 109,539 |
| 2018-08-03 | $58.60 | $59.80 | $58.30 | $59.60 | $56.49 | 182,596 |
| 2018-08-02 | $56.95 | $59.55 | $56.60 | $58.65 | $55.59 | 209,089 |
| 2018-08-01 | $61.25 | $61.25 | $56.70 | $56.85 | $53.89 | 362,187 |
| 2018-07-31 | $60.75 | $62.10 | $60.75 | $61.25 | $58.06 | 179,889 |
| 2018-07-30 | $59.55 | $60.55 | $59.25 | $60.55 | $57.39 | 213,090 |
| 2018-07-27 | $62.45 | $62.45 | $59.50 | $59.60 | $56.49 | 191,209 |
| 2018-07-26 | $60.05 | $62.45 | $58.55 | $62.00 | $58.77 | 528,090 |
| 2018-07-25 | $57.95 | $58.00 | $55.35 | $56.35 | $53.41 | 440,936 |
| 2018-07-24 | $60.55 | $60.90 | $57.30 | $57.60 | $54.60 | 261,799 |
| 2018-07-23 | $60.15 | $60.80 | $59.00 | $60.35 | $57.20 | 202,201 |
| 2018-07-20 | $61.10 | $61.25 | $60.20 | $60.20 | $57.06 | 88,291 |
| 2018-07-19 | $60.45 | $61.70 | $60.10 | $61.25 | $58.06 | 166,387 |
| 2018-07-18 | $60.60 | $61.05 | $60.05 | $60.90 | $57.73 | 161,436 |
| 2018-07-17 | $59.00 | $61.05 | $58.60 | $60.90 | $57.73 | 171,033 |
| 2018-07-16 | $59.45 | $59.55 | $58.60 | $59.05 | $55.97 | 144,518 |
| 2018-07-13 | $58.70 | $59.80 | $58.70 | $59.30 | $56.21 | 144,992 |
| 2018-07-12 | $58.35 | $59.05 | $57.30 | $58.85 | $55.78 | 185,212 |
| 2018-07-11 | $57.55 | $58.05 | $57.10 | $57.65 | $54.65 | 132,739 |
| 2018-07-10 | $59.45 | $59.45 | $56.90 | $58.10 | $55.07 | 193,973 |
| 2018-07-09 | $60.05 | $60.30 | $58.35 | $59.35 | $56.26 | 242,676 |
| 2018-07-06 | $59.80 | $60.70 | $59.75 | $60.45 | $57.30 | 110,569 |
| 2018-07-05 | $58.65 | $59.90 | $57.85 | $59.75 | $56.64 | 84,274 |
| 2018-07-03 | $59.00 | $59.33 | $58.00 | $58.55 | $55.50 | 68,434 |
| 2018-07-02 | $56.75 | $59.00 | $56.75 | $58.95 | $55.88 | 169,551 |
| 2018-06-29 | $58.05 | $58.90 | $56.75 | $56.85 | $53.89 | 288,858 |
| 2018-06-28 | $57.50 | $58.10 | $56.60 | $57.80 | $54.79 | 156,245 |
| 2018-06-27 | $58.60 | $58.60 | $57.75 | $57.75 | $54.74 | 149,246 |
| 2018-06-26 | $58.05 | $58.55 | $57.80 | $58.35 | $55.31 | 126,929 |
| 2018-06-25 | $59.00 | $59.25 | $57.60 | $58.05 | $55.02 | 220,011 |
| 2018-06-22 | $62.25 | $62.33 | $59.30 | $59.75 | $56.64 | 174,182 |
| 2018-06-21 | $61.20 | $62.13 | $61.10 | $61.90 | $58.67 | 190,098 |
| 2018-06-20 | $60.95 | $61.85 | $60.55 | $61.05 | $57.87 | 356,061 |
| 2018-06-19 | $60.50 | $60.71 | $59.25 | $60.55 | $57.39 | 255,108 |
| 2018-06-18 | $60.40 | $61.25 | $60.15 | $60.90 | $57.73 | 121,598 |
| 2018-06-15 | $60.10 | $60.75 | $59.95 | $60.70 | $57.54 | 249,252 |
| 2018-06-14 | $60.95 | $61.05 | $59.90 | $60.45 | $57.30 | 225,420 |
| 2018-06-13 | $62.50 | $62.50 | $60.10 | $60.25 | $57.11 | 204,531 |
| 2018-06-12 | $63.70 | $63.90 | $61.45 | $62.50 | $59.24 | 189,807 |
| 2018-06-11 | $62.20 | $64.05 | $62.20 | $63.80 | $60.47 | 274,045 |
| 2018-06-08 | $60.85 | $62.40 | $60.85 | $62.00 | $58.77 | 202,355 |
| 2018-06-07 | $61.35 | $61.46 | $60.30 | $60.70 | $57.54 | 409,816 |
| 2018-06-06 | $62.25 | $62.75 | $61.53 | $62.60 | $59.34 | 205,043 |
| 2018-06-05 | $60.50 | $62.25 | $60.10 | $62.15 | $58.91 | 237,437 |
| 2018-06-04 | $58.75 | $60.75 | $58.23 | $60.25 | $57.11 | 255,770 |
| 2018-06-01 | $61.25 | $61.56 | $58.50 | $58.60 | $55.55 | 242,224 |
| 2018-05-31 | $63.10 | $63.52 | $59.95 | $60.60 | $57.44 | 238,892 |
| 2018-05-30 | $61.80 | $63.85 | $61.77 | $63.30 | $60.00 | 214,569 |
| 2018-05-29 | $59.05 | $61.80 | $59.00 | $61.55 | $58.34 | 220,501 |
| 2018-05-25 | $59.85 | $60.85 | $59.40 | $59.55 | $56.45 | 205,954 |
| 2018-05-24 | $60.00 | $60.20 | $59.10 | $60.15 | $57.01 | 206,743 |
| 2018-05-23 | $61.90 | $62.15 | $59.65 | $59.80 | $56.68 | 368,490 |
| 2018-05-22 | $63.60 | $63.70 | $62.10 | $62.35 | $59.10 | 148,096 |
| 2018-05-21 | $63.00 | $64.20 | $62.30 | $63.60 | $60.28 | 258,789 |
| 2018-05-18 | $60.95 | $63.28 | $60.95 | $62.75 | $59.48 | 249,209 |
| 2018-05-17 | $59.80 | $60.95 | $59.80 | $60.60 | $57.44 | 135,735 |
| 2018-05-16 | $58.20 | $60.25 | $58.20 | $59.90 | $56.78 | 262,384 |
| 2018-05-15 | $59.70 | $59.70 | $57.80 | $58.20 | $55.17 | 237,336 |
| 2018-05-14 | $58.80 | $59.50 | $58.05 | $58.15 | $55.12 | 220,605 |
| 2018-05-11 | $59.65 | $60.45 | $58.20 | $58.80 | $55.74 | 293,742 |
| 2018-05-10 | $57.90 | $59.35 | $57.40 | $59.15 | $56.07 | 261,999 |
| 2018-05-09 | $57.15 | $57.75 | $56.50 | $57.15 | $54.17 | 195,093 |
| 2018-05-08 | $59.10 | $59.85 | $55.50 | $56.50 | $53.56 | 346,640 |
| 2018-05-07 | $57.45 | $59.15 | $55.95 | $59.00 | $55.92 | 265,963 |
| 2018-05-04 | $56.00 | $56.90 | $55.60 | $56.85 | $53.89 | 222,702 |
| 2018-05-03 | $57.50 | $57.50 | $55.50 | $56.00 | $53.08 | 189,932 |
| 2018-05-02 | $57.80 | $59.75 | $56.50 | $57.50 | $54.50 | 239,180 |
| 2018-05-01 | $56.95 | $57.90 | $55.87 | $57.85 | $54.83 | 284,548 |
| 2018-04-30 | $59.30 | $59.43 | $56.75 | $56.90 | $53.93 | 211,222 |
| 2018-04-27 | $59.80 | $60.20 | $57.30 | $58.35 | $55.31 | 395,041 |
| 2018-04-26 | $57.45 | $61.90 | $56.95 | $60.10 | $56.97 | 837,742 |
| 2018-04-25 | $52.50 | $53.75 | $51.90 | $53.65 | $50.85 | 308,281 |
| 2018-04-24 | $54.05 | $54.85 | $51.88 | $52.50 | $49.76 | 392,356 |
| 2018-04-23 | $53.40 | $54.20 | $53.05 | $53.65 | $50.85 | 255,583 |
| 2018-04-20 | $53.30 | $54.18 | $53.20 | $53.40 | $50.62 | 290,372 |
| 2018-04-19 | $55.90 | $56.15 | $53.05 | $53.55 | $50.76 | 352,580 |
| 2018-04-18 | $56.45 | $57.20 | $55.85 | $55.95 | $53.03 | 268,776 |
| 2018-04-17 | $56.35 | $57.28 | $55.90 | $56.05 | $53.13 | 533,366 |
| 2018-04-16 | $57.30 | $57.30 | $55.80 | $55.85 | $52.94 | 388,658 |
| 2018-04-13 | $58.20 | $58.25 | $56.40 | $56.65 | $53.70 | 192,962 |
| 2018-04-12 | $57.45 | $58.10 | $57.00 | $57.65 | $54.65 | 225,378 |
| 2018-04-11 | $57.40 | $58.35 | $56.75 | $57.00 | $54.03 | 230,207 |
| 2018-04-10 | $61.25 | $61.28 | $55.93 | $57.85 | $54.83 | 583,926 |
| 2018-04-09 | $61.25 | $61.90 | $60.40 | $60.75 | $57.58 | 129,550 |
| 2018-04-06 | $61.60 | $62.80 | $60.30 | $60.70 | $57.54 | 189,707 |
| 2018-04-05 | $61.10 | $62.55 | $60.85 | $62.25 | $59.01 | 162,483 |
| 2018-04-04 | $59.25 | $60.75 | $58.95 | $60.55 | $57.39 | 177,935 |
| 2018-04-03 | $60.25 | $60.70 | $59.40 | $60.25 | $57.11 | 240,768 |
| 2018-04-02 | $61.75 | $62.70 | $59.50 | $59.85 | $56.73 | 295,669 |
| 2018-03-29 | $61.85 | $62.10 | $61.35 | $61.85 | $58.63 | 277,912 |
| 2018-03-28 | $61.30 | $62.60 | $61.10 | $61.70 | $58.48 | 161,112 |
| 2018-03-27 | $62.90 | $63.20 | $61.05 | $61.25 | $58.06 | 299,965 |
| 2018-03-26 | $62.80 | $63.33 | $61.35 | $62.35 | $59.10 | 264,515 |
| 2018-03-23 | $64.15 | $64.83 | $61.45 | $61.50 | $58.29 | 253,288 |
| 2018-03-22 | $65.05 | $66.75 | $63.95 | $63.95 | $60.62 | 210,983 |
| 2018-03-21 | $67.25 | $67.25 | $65.55 | $65.90 | $62.47 | 161,585 |
| 2018-03-20 | $66.40 | $67.40 | $65.90 | $67.35 | $63.84 | 120,356 |
| 2018-03-19 | $66.90 | $66.90 | $65.40 | $66.15 | $62.70 | 138,676 |
| 2018-03-16 | $65.95 | $67.50 | $65.45 | $67.00 | $63.51 | 345,988 |
| 2018-03-15 | $67.20 | $67.40 | $65.45 | $65.90 | $62.47 | 161,009 |
| 2018-03-14 | $67.20 | $67.60 | $66.22 | $66.80 | $63.32 | 220,821 |
| 2018-03-13 | $65.55 | $66.90 | $65.55 | $66.80 | $63.32 | 196,427 |
| 2018-03-12 | $64.75 | $65.65 | $64.60 | $65.25 | $61.85 | 97,809 |
| 2018-03-09 | $63.35 | $64.80 | $63.15 | $64.70 | $61.33 | 139,146 |
| 2018-03-08 | $64.50 | $64.82 | $62.55 | $62.75 | $59.48 | 243,014 |
| 2018-03-07 | $62.55 | $64.40 | $62.50 | $64.15 | $60.81 | 143,649 |
| 2018-03-06 | $63.00 | $63.90 | $62.05 | $63.30 | $60.00 | 150,394 |
| 2018-03-05 | $60.90 | $62.55 | $60.90 | $62.15 | $58.91 | 150,641 |
| 2018-03-02 | $59.55 | $61.10 | $58.95 | $60.90 | $57.73 | 310,163 |
| 2018-03-01 | $61.50 | $61.99 | $59.50 | $60.25 | $57.11 | 407,947 |
| 2018-02-28 | $61.55 | $63.05 | $61.05 | $61.45 | $58.25 | 287,826 |
| 2018-02-27 | $63.75 | $64.40 | $61.45 | $61.55 | $58.34 | 198,906 |
| 2018-02-26 | $62.90 | $64.42 | $62.08 | $63.90 | $60.57 | 168,834 |
| 2018-02-23 | $62.05 | $62.50 | $61.35 | $62.30 | $59.05 | 174,167 |
| 2018-02-22 | $62.05 | $62.85 | $61.20 | $61.70 | $58.48 | 226,828 |
| 2018-02-21 | $63.65 | $63.90 | $61.60 | $61.95 | $58.72 | 329,492 |
| 2018-02-20 | $65.85 | $67.43 | $63.50 | $63.60 | $60.28 | 384,616 |
| 2018-02-16 | $68.30 | $69.85 | $65.13 | $66.05 | $62.61 | 561,134 |
| 2018-02-15 | $66.95 | $68.65 | $62.95 | $68.05 | $64.50 | 526,258 |
| 2018-02-14 | $62.15 | $65.25 | $61.90 | $64.45 | $61.09 | 331,585 |
| 2018-02-13 | $60.40 | $62.85 | $60.40 | $62.75 | $59.48 | 249,672 |
| 2018-02-12 | $60.00 | $61.30 | $58.70 | $60.80 | $57.63 | 213,193 |
| 2018-02-09 | $59.00 | $60.40 | $56.85 | $59.65 | $56.54 | 353,501 |
| 2018-02-08 | $60.50 | $60.98 | $57.90 | $57.95 | $54.93 | 288,506 |
| 2018-02-07 | $60.75 | $61.35 | $59.90 | $60.05 | $56.92 | 192,982 |
| 2018-02-06 | $56.70 | $61.00 | $56.05 | $60.75 | $57.58 | 539,616 |
| 2018-02-05 | $60.45 | $61.75 | $58.45 | $58.50 | $55.45 | 356,801 |
| 2018-02-02 | $63.45 | $63.45 | $61.00 | $61.25 | $58.06 | 239,403 |
| 2018-02-01 | $63.30 | $65.50 | $62.70 | $63.85 | $60.52 | 430,773 |
| 2018-01-31 | $67.15 | $67.75 | $63.60 | $64.05 | $60.71 | 318,759 |
| 2018-01-30 | $66.10 | $67.20 | $65.35 | $66.85 | $63.37 | 169,148 |
| 2018-01-29 | $66.35 | $67.30 | $65.20 | $66.10 | $62.65 | 212,880 |
| 2018-01-26 | $71.40 | $71.40 | $64.45 | $65.60 | $62.18 | 702,135 |
| 2018-01-25 | $71.80 | $72.04 | $70.30 | $71.40 | $67.68 | 246,628 |
| 2018-01-24 | $71.90 | $72.30 | $70.90 | $71.35 | $67.63 | 148,845 |
| 2018-01-23 | $70.05 | $72.35 | $69.50 | $71.30 | $67.58 | 258,231 |
| 2018-01-22 | $69.60 | $69.60 | $68.65 | $69.40 | $65.78 | 98,365 |
| 2018-01-19 | $67.85 | $69.65 | $67.66 | $69.60 | $65.97 | 267,272 |
| 2018-01-18 | $65.10 | $68.00 | $65.10 | $68.00 | $64.46 | 465,688 |
| 2018-01-17 | $65.50 | $66.15 | $63.90 | $65.10 | $61.71 | 358,639 |
| 2018-01-16 | $68.45 | $69.65 | $66.43 | $66.70 | $63.22 | 130,534 |
| 2018-01-12 | $67.75 | $68.50 | $67.02 | $67.75 | $64.22 | 95,186 |
| 2018-01-11 | $66.00 | $68.25 | $65.70 | $68.25 | $64.69 | 154,952 |
| 2018-01-10 | $65.65 | $66.15 | $65.05 | $65.50 | $62.09 | 130,812 |
| 2018-01-09 | $66.65 | $67.05 | $65.55 | $66.25 | $62.80 | 136,931 |
| 2018-01-08 | $67.95 | $68.43 | $66.60 | $66.60 | $63.13 | 89,021 |
| 2018-01-05 | $67.00 | $68.05 | $66.55 | $68.00 | $64.46 | 187,711 |
| 2018-01-04 | $69.55 | $70.25 | $66.05 | $67.00 | $63.51 | 246,481 |
| 2018-01-03 | $70.30 | $71.13 | $69.38 | $69.85 | $66.21 | 191,828 |
| 2018-01-02 | $70.35 | $71.00 | $69.40 | $70.00 | $66.35 | 230,633 |
| 2017-12-29 | $70.35 | $70.40 | $69.30 | $69.45 | $65.83 | 146,051 |
| 2017-12-28 | $68.70 | $70.11 | $68.55 | $69.75 | $66.11 | 104,922 |
| 2017-12-27 | $68.45 | $69.20 | $68.40 | $68.60 | $65.02 | 55,555 |
| 2017-12-26 | $68.75 | $69.50 | $68.40 | $68.50 | $64.93 | 66,945 |
| 2017-12-22 | $68.35 | $69.72 | $66.95 | $68.65 | $65.07 | 117,354 |
| 2017-12-21 | $67.95 | $69.05 | $66.40 | $68.50 | $64.93 | 174,418 |
| 2017-12-20 | $66.40 | $67.85 | $65.15 | $67.35 | $63.84 | 194,592 |
| 2017-12-19 | $68.05 | $68.15 | $65.90 | $66.00 | $62.56 | 214,173 |
| 2017-12-18 | $67.25 | $68.50 | $66.70 | $68.20 | $64.65 | 147,473 |
| 2017-12-15 | $65.25 | $66.88 | $64.95 | $66.20 | $62.75 | 351,583 |
| 2017-12-14 | $65.55 | $66.07 | $64.25 | $64.85 | $61.47 | 112,179 |
| 2017-12-13 | $65.15 | $67.10 | $64.03 | $65.75 | $62.32 | 139,070 |
| 2017-12-12 | $65.75 | $66.55 | $63.95 | $64.60 | $61.23 | 217,307 |
| 2017-12-11 | $65.38 | $66.50 | $64.34 | $65.70 | $62.28 | 158,352 |
| 2017-12-08 | $98.50 | $99.75 | $97.35 | $98.75 | $62.40 | 101,835 |
| 2017-12-07 | $97.25 | $99.00 | $96.94 | $97.70 | $61.74 | 81,702 |
| 2017-12-06 | $97.20 | $98.05 | $96.64 | $97.30 | $61.49 | 94,545 |
| 2017-12-05 | $98.20 | $98.20 | $95.90 | $97.60 | $61.68 | 163,083 |
| 2017-12-04 | $101.10 | $102.95 | $97.65 | $98.00 | $61.93 | 165,241 |
| 2017-12-01 | $100.75 | $101.88 | $96.35 | $99.10 | $62.62 | 129,441 |
| 2017-11-30 | $99.20 | $101.45 | $98.80 | $101.20 | $63.95 | 148,215 |
| 2017-11-29 | $98.00 | $99.00 | $96.86 | $98.55 | $62.28 | 138,153 |
| 2017-11-28 | $95.10 | $98.15 | $94.50 | $97.90 | $61.86 | 322,935 |
| 2017-11-27 | $95.05 | $95.55 | $93.80 | $94.05 | $59.43 | 75,480 |
| 2017-11-24 | $94.45 | $94.90 | $93.95 | $94.90 | $59.97 | 31,137 |
| 2017-11-22 | $94.50 | $96.75 | $94.05 | $94.20 | $59.53 | 95,847 |
| 2017-11-21 | $92.55 | $94.70 | $92.28 | $94.50 | $59.72 | 144,930 |
| 2017-11-20 | $90.70 | $91.75 | $89.80 | $91.70 | $57.95 | 93,231 |
| 2017-11-17 | $90.35 | $91.88 | $88.60 | $90.65 | $57.28 | 129,322 |
| 2017-11-16 | $87.30 | $91.80 | $87.30 | $90.30 | $57.06 | 138,013 |
| 2017-11-15 | $87.15 | $87.90 | $85.90 | $86.95 | $54.95 | 113,518 |
| 2017-11-14 | $86.90 | $88.26 | $85.55 | $88.05 | $55.64 | 161,598 |
| 2017-11-13 | $87.70 | $88.22 | $86.00 | $87.10 | $55.04 | 228,555 |
| 2017-11-10 | $88.00 | $90.20 | $87.30 | $87.40 | $55.23 | 77,028 |
| 2017-11-09 | $88.05 | $88.75 | $85.90 | $87.85 | $55.51 | 109,159 |
| 2017-11-08 | $88.30 | $89.35 | $88.05 | $89.00 | $56.24 | 82,884 |
| 2017-11-07 | $90.50 | $91.05 | $88.45 | $88.95 | $56.21 | 108,984 |
| 2017-11-06 | $92.35 | $93.65 | $90.30 | $90.45 | $57.16 | 79,093 |
| 2017-11-03 | $93.30 | $93.85 | $91.60 | $91.90 | $58.07 | 77,250 |
| 2017-11-02 | $92.40 | $93.45 | $90.95 | $93.10 | $58.83 | 120,189 |
| 2017-11-01 | $94.25 | $95.35 | $90.75 | $92.00 | $58.14 | 158,704 |
| 2017-10-31 | $93.45 | $96.25 | $92.95 | $93.00 | $58.77 | 185,389 |
| 2017-10-30 | $91.00 | $92.95 | $89.27 | $92.90 | $58.71 | 145,207 |
| 2017-10-27 | $93.00 | $94.45 | $91.25 | $91.80 | $58.01 | 245,935 |
| 2017-10-26 | $88.00 | $92.50 | $86.15 | $92.15 | $58.23 | 420,276 |
| 2017-10-25 | $85.25 | $85.30 | $83.15 | $84.45 | $53.37 | 193,108 |
| 2017-10-24 | $84.50 | $88.14 | $84.25 | $85.40 | $53.97 | 114,162 |
| 2017-10-23 | $84.80 | $85.35 | $83.60 | $84.00 | $53.08 | 44,389 |
| 2017-10-20 | $84.95 | $86.10 | $84.45 | $84.75 | $53.56 | 102,574 |
| 2017-10-19 | $84.00 | $84.50 | $83.05 | $84.30 | $53.27 | 68,316 |
| 2017-10-18 | $84.60 | $85.20 | $83.95 | $84.55 | $53.43 | 88,092 |
| 2017-10-17 | $84.95 | $85.65 | $83.75 | $84.15 | $53.18 | 69,082 |
| 2017-10-16 | $84.65 | $85.25 | $84.25 | $84.95 | $53.68 | 74,149 |
| 2017-10-13 | $84.90 | $85.05 | $84.00 | $84.65 | $53.49 | 72,834 |
| 2017-10-12 | $84.15 | $84.53 | $83.50 | $84.25 | $53.24 | 68,998 |
| 2017-10-11 | $83.40 | $84.75 | $83.05 | $84.10 | $53.14 | 59,689 |
| 2017-10-10 | $83.90 | $84.75 | $83.05 | $83.75 | $52.92 | 100,059 |
| 2017-10-09 | $84.95 | $85.15 | $83.40 | $83.75 | $52.92 | 76,983 |
| 2017-10-06 | $83.30 | $84.60 | $83.30 | $84.60 | $53.46 | 69,510 |
| 2017-10-05 | $84.50 | $84.95 | $83.30 | $83.95 | $53.05 | 125,449 |
| 2017-10-04 | $87.30 | $87.90 | $83.89 | $84.40 | $53.33 | 105,564 |
| 2017-10-03 | $86.80 | $87.45 | $85.85 | $87.05 | $55.01 | 181,441 |
| 2017-10-02 | $84.70 | $86.25 | $84.10 | $86.25 | $54.50 | 160,672 |
| 2017-09-29 | $84.25 | $84.80 | $83.25 | $84.10 | $53.14 | 105,591 |
| 2017-09-28 | $84.60 | $85.20 | $83.85 | $83.90 | $53.02 | 134,754 |
| 2017-09-27 | $82.10 | $84.53 | $81.90 | $84.35 | $53.30 | 217,407 |
| 2017-09-26 | $80.45 | $81.80 | $80.45 | $81.50 | $51.50 | 110,886 |
| 2017-09-25 | $79.40 | $80.60 | $78.36 | $80.50 | $50.87 | 87,324 |
| 2017-09-22 | $77.90 | $80.40 | $77.90 | $79.35 | $50.14 | 120,039 |
| 2017-09-21 | $77.55 | $78.30 | $77.55 | $77.90 | $49.23 | 108,594 |
| 2017-09-20 | $77.95 | $78.30 | $77.05 | $77.90 | $49.23 | 87,919 |
| 2017-09-19 | $78.55 | $78.55 | $77.44 | $77.80 | $49.16 | 90,217 |
| 2017-09-18 | $76.60 | $78.65 | $76.60 | $78.05 | $49.32 | 141,478 |
| 2017-09-15 | $74.75 | $76.65 | $73.84 | $76.30 | $48.22 | 185,623 |
| 2017-09-14 | $76.10 | $76.40 | $74.10 | $74.50 | $47.08 | 66,253 |
| 2017-09-13 | $75.00 | $76.33 | $74.50 | $76.10 | $48.09 | 88,683 |
| 2017-09-12 | $74.05 | $75.00 | $73.00 | $75.00 | $47.39 | 79,524 |
| 2017-09-11 | $74.45 | $74.45 | $72.93 | $73.70 | $46.57 | 124,357 |
| 2017-09-08 | $72.00 | $74.25 | $71.85 | $73.55 | $46.48 | 100,291 |
| 2017-09-07 | $72.75 | $72.90 | $70.90 | $72.30 | $45.69 | 112,435 |
| 2017-09-06 | $73.30 | $73.70 | $72.35 | $72.95 | $46.10 | 116,613 |
| 2017-09-05 | $72.75 | $72.75 | $71.00 | $72.30 | $45.69 | 101,578 |
| 2017-09-01 | $73.95 | $73.95 | $72.10 | $72.70 | $45.94 | 70,041 |
| 2017-08-31 | $75.00 | $75.72 | $73.60 | $74.00 | $46.76 | 107,143 |
| 2017-08-30 | $73.15 | $75.00 | $73.15 | $74.35 | $46.98 | 104,481 |
| 2017-08-29 | $73.00 | $73.70 | $71.85 | $73.30 | $46.32 | 78,972 |
| 2017-08-28 | $69.80 | $74.00 | $69.65 | $73.25 | $46.29 | 188,818 |
| 2017-08-25 | $69.35 | $70.10 | $68.90 | $69.40 | $43.86 | 44,973 |
| 2017-08-24 | $69.65 | $69.80 | $69.10 | $69.30 | $43.79 | 51,604 |
| 2017-08-23 | $70.15 | $70.60 | $68.85 | $69.25 | $43.76 | 62,782 |
| 2017-08-22 | $69.15 | $70.85 | $69.15 | $70.75 | $44.71 | 51,639 |
| 2017-08-21 | $68.55 | $69.00 | $67.95 | $68.95 | $43.57 | 66,484 |
| 2017-08-18 | $68.80 | $69.20 | $68.15 | $68.70 | $43.41 | 119,803 |
| 2017-08-17 | $71.10 | $71.80 | $68.86 | $69.20 | $43.73 | 99,123 |
| 2017-08-16 | $73.10 | $73.15 | $71.40 | $71.55 | $45.21 | 98,893 |
| 2017-08-15 | $74.30 | $74.49 | $72.95 | $73.10 | $46.19 | 57,268 |
| 2017-08-14 | $73.55 | $74.40 | $72.70 | $73.95 | $46.73 | 88,288 |
| 2017-08-11 | $71.90 | $73.00 | $70.85 | $72.45 | $45.78 | 98,826 |
| 2017-08-10 | $72.20 | $72.75 | $71.10 | $71.75 | $45.34 | 116,967 |
| 2017-08-09 | $73.50 | $73.75 | $72.00 | $72.80 | $46.00 | 76,843 |
| 2017-08-08 | $74.60 | $75.40 | $72.85 | $74.25 | $46.92 | 82,725 |
| 2017-08-07 | $73.30 | $74.60 | $72.55 | $74.50 | $47.08 | 80,304 |
| 2017-08-04 | $72.45 | $73.55 | $72.25 | $73.35 | $46.35 | 65,724 |
| 2017-08-03 | $74.00 | $74.00 | $72.15 | $72.45 | $45.78 | 85,927 |
| 2017-08-02 | $76.55 | $76.55 | $73.20 | $74.05 | $46.79 | 93,333 |
| 2017-08-01 | $76.50 | $77.45 | $75.11 | $76.25 | $48.18 | 139,474 |
| 2017-07-31 | $75.10 | $76.15 | $73.25 | $76.10 | $48.09 | 129,619 |
| 2017-07-28 | $74.75 | $75.65 | $74.65 | $74.80 | $47.27 | 131,437 |
| 2017-07-27 | $79.65 | $85.67 | $71.60 | $74.65 | $47.17 | 374,850 |
| 2017-07-26 | $73.50 | $76.90 | $73.00 | $76.55 | $48.37 | 303,567 |
| 2017-07-25 | $73.10 | $73.80 | $71.90 | $73.40 | $46.38 | 133,812 |
| 2017-07-24 | $72.05 | $73.15 | $72.00 | $72.40 | $45.75 | 88,620 |
| 2017-07-21 | $73.15 | $73.90 | $71.60 | $72.25 | $45.66 | 94,186 |
| 2017-07-20 | $74.80 | $74.80 | $72.70 | $72.75 | $45.97 | 85,645 |
| 2017-07-19 | $72.95 | $75.03 | $72.95 | $74.40 | $47.01 | 83,706 |
| 2017-07-18 | $73.45 | $73.45 | $71.60 | $72.65 | $45.91 | 75,480 |
| 2017-07-17 | $73.50 | $74.52 | $73.10 | $73.95 | $46.73 | 156,549 |
| 2017-07-14 | $73.75 | $74.00 | $73.18 | $73.58 | $46.49 | 56,958 |
| 2017-07-13 | $73.95 | $74.40 | $73.45 | $73.80 | $46.64 | 101,404 |
| 2017-07-12 | $73.90 | $74.77 | $73.00 | $74.00 | $46.76 | 116,112 |
| 2017-07-11 | $73.35 | $74.35 | $72.70 | $72.95 | $46.10 | 126,358 |
| 2017-07-10 | $73.00 | $73.70 | $71.95 | $73.40 | $46.38 | 132,754 |
| 2017-07-07 | $70.25 | $73.00 | $70.10 | $72.95 | $46.10 | 171,237 |
| 2017-07-06 | $71.50 | $71.50 | $69.40 | $69.95 | $44.20 | 144,783 |
| 2017-07-05 | $74.20 | $74.20 | $71.65 | $71.90 | $45.43 | 120,277 |
| 2017-07-03 | $73.65 | $74.53 | $72.75 | $74.20 | $46.89 | 102,222 |
| 2017-06-30 | $73.90 | $74.55 | $72.80 | $72.85 | $46.04 | 143,811 |
| 2017-06-29 | $75.60 | $75.60 | $72.20 | $73.90 | $46.70 | 203,101 |
| 2017-06-28 | $74.90 | $76.00 | $74.60 | $75.70 | $47.84 | 133,803 |
| 2017-06-27 | $77.30 | $77.30 | $74.05 | $74.20 | $46.89 | 103,366 |
| 2017-06-26 | $77.95 | $78.10 | $76.50 | $77.60 | $49.04 | 108,492 |
| 2017-06-23 | $77.35 | $78.20 | $77.03 | $77.70 | $49.10 | 183,204 |
| 2017-06-22 | $76.70 | $77.48 | $75.00 | $77.30 | $48.85 | 129,318 |
| 2017-06-21 | $75.80 | $76.81 | $74.88 | $76.60 | $48.40 | 130,978 |
| 2017-06-20 | $76.45 | $76.50 | $74.58 | $75.65 | $47.80 | 179,983 |
| 2017-06-19 | $76.10 | $77.70 | $76.05 | $77.10 | $48.72 | 144,121 |
| 2017-06-16 | $77.20 | $77.20 | $75.45 | $75.95 | $47.99 | 197,650 |
| 2017-06-15 | $76.45 | $77.90 | $76.45 | $77.65 | $49.07 | 64,780 |
| 2017-06-14 | $78.85 | $78.85 | $76.58 | $77.35 | $48.88 | 106,078 |
| 2017-06-13 | $75.90 | $79.50 | $75.80 | $79.00 | $49.92 | 286,419 |
| 2017-06-12 | $75.35 | $76.70 | $74.95 | $75.20 | $47.52 | 187,143 |
| 2017-06-09 | $74.70 | $75.95 | $74.60 | $75.50 | $47.71 | 145,023 |
| 2017-06-08 | $74.35 | $75.00 | $72.25 | $74.65 | $47.17 | 115,951 |
| 2017-06-07 | $74.00 | $75.50 | $74.00 | $74.70 | $47.20 | 242,113 |
| 2017-06-06 | $71.20 | $74.40 | $70.70 | $74.00 | $46.76 | 308,203 |
| 2017-06-05 | $70.05 | $70.85 | $70.05 | $70.15 | $44.33 | 127,161 |
| 2017-06-02 | $67.95 | $71.00 | $67.95 | $70.20 | $44.36 | 223,290 |
| 2017-06-01 | $66.75 | $67.80 | $66.00 | $67.65 | $42.75 | 178,663 |
| 2017-05-31 | $65.75 | $66.30 | $64.60 | $66.20 | $41.83 | 134,541 |
| 2017-05-30 | $64.70 | $65.75 | $64.15 | $65.50 | $41.39 | 122,638 |
| 2017-05-26 | $67.45 | $67.45 | $64.90 | $64.95 | $41.04 | 198,238 |
| 2017-05-25 | $68.40 | $68.40 | $66.70 | $67.65 | $42.75 | 84,996 |
| 2017-05-24 | $68.40 | $69.70 | $67.00 | $68.10 | $43.03 | 213,178 |
| 2017-05-23 | $68.75 | $68.80 | $67.35 | $68.25 | $43.13 | 175,543 |
| 2017-05-22 | $67.30 | $71.70 | $67.05 | $68.50 | $43.29 | 173,068 |
| 2017-05-19 | $67.10 | $67.68 | $66.50 | $66.75 | $42.18 | 147,810 |
| 2017-05-18 | $67.05 | $67.85 | $65.90 | $66.70 | $42.15 | 215,200 |
| 2017-05-17 | $70.10 | $70.10 | $67.28 | $67.40 | $42.59 | 170,809 |
| 2017-05-16 | $70.70 | $71.30 | $69.25 | $71.18 | $44.98 | 190,761 |
| 2017-05-15 | $70.05 | $71.55 | $69.90 | $70.65 | $44.65 | 156,472 |
| 2017-05-12 | $69.75 | $70.65 | $69.35 | $69.60 | $43.98 | 131,662 |
| 2017-05-11 | $69.20 | $70.18 | $67.70 | $70.15 | $44.33 | 145,944 |
| 2017-05-10 | $70.30 | $70.35 | $69.30 | $69.55 | $43.95 | 127,998 |
| 2017-05-09 | $70.45 | $70.95 | $69.90 | $70.45 | $44.52 | 160,951 |
| 2017-05-08 | $72.05 | $72.05 | $69.75 | $70.10 | $44.30 | 209,935 |
| 2017-05-05 | $71.30 | $72.75 | $70.85 | $72.15 | $45.59 | 270,594 |
| 2017-05-04 | $74.75 | $74.75 | $70.70 | $70.80 | $44.74 | 297,514 |
| 2017-05-03 | $74.30 | $75.15 | $73.65 | $74.75 | $47.24 | 240,139 |
| 2017-05-02 | $74.40 | $75.85 | $72.30 | $74.80 | $47.27 | 309,460 |
| 2017-05-01 | $71.40 | $74.70 | $71.10 | $74.45 | $47.05 | 308,503 |
| 2017-04-28 | $72.90 | $73.65 | $70.95 | $71.05 | $44.90 | 294,225 |
| 2017-04-27 | $71.50 | $73.15 | $68.50 | $72.40 | $45.75 | 456,594 |
| 2017-04-26 | $67.90 | $69.90 | $67.55 | $69.70 | $44.04 | 305,745 |
| 2017-04-25 | $66.75 | $68.34 | $66.75 | $67.65 | $42.75 | 176,625 |
| 2017-04-24 | $65.90 | $66.35 | $65.20 | $66.20 | $41.83 | 161,892 |
| 2017-04-21 | $64.75 | $65.25 | $64.35 | $64.65 | $40.85 | 152,697 |
| 2017-04-20 | $63.95 | $64.90 | $63.75 | $64.35 | $40.66 | 150,297 |
| 2017-04-19 | $63.00 | $64.55 | $63.00 | $63.50 | $40.13 | 232,227 |
| 2017-04-18 | $63.15 | $63.60 | $62.55 | $62.60 | $39.56 | 168,412 |
| 2017-04-17 | $61.50 | $63.60 | $61.36 | $63.40 | $40.06 | 481,711 |
| 2017-04-13 | $60.95 | $61.77 | $60.10 | $60.20 | $38.04 | 165,685 |
| 2017-04-12 | $62.50 | $62.60 | $60.90 | $61.10 | $38.61 | 172,195 |
| 2017-04-11 | $62.20 | $62.90 | $61.75 | $62.85 | $39.72 | 145,329 |
| 2017-04-10 | $63.80 | $63.80 | $61.85 | $62.25 | $39.34 | 300,442 |
| 2017-04-07 | $62.90 | $64.35 | $62.88 | $63.65 | $40.22 | 321,670 |
| 2017-04-06 | $63.25 | $63.66 | $61.85 | $62.90 | $39.75 | 407,772 |
| 2017-04-05 | $65.60 | $66.05 | $63.10 | $63.30 | $40.00 | 312,537 |
| 2017-04-04 | $66.65 | $67.43 | $65.00 | $65.30 | $41.26 | 384,439 |
| 2017-04-03 | $70.90 | $71.70 | $66.55 | $66.75 | $42.18 | 366,973 |
| 2017-03-31 | $69.05 | $71.40 | $68.75 | $70.90 | $44.80 | 422,058 |
| 2017-03-30 | $69.05 | $69.83 | $68.95 | $69.05 | $43.63 | 151,275 |
| 2017-03-29 | $68.15 | $69.25 | $67.50 | $69.00 | $43.60 | 202,402 |
| 2017-03-28 | $68.10 | $68.83 | $67.55 | $68.20 | $43.10 | 209,782 |
| 2017-03-27 | $68.50 | $69.00 | $66.65 | $68.35 | $43.19 | 275,919 |
| 2017-03-24 | $69.50 | $69.85 | $68.78 | $69.55 | $43.95 | 468,624 |
| 2017-03-23 | $68.70 | $70.05 | $67.95 | $69.45 | $43.89 | 190,702 |
| 2017-03-22 | $68.60 | $69.45 | $67.90 | $68.70 | $43.41 | 237,823 |
| 2017-03-21 | $71.15 | $71.50 | $68.70 | $68.75 | $43.44 | 330,216 |
| 2017-03-20 | $69.65 | $71.85 | $69.00 | $70.85 | $44.77 | 426,417 |
| 2017-03-17 | $69.75 | $70.15 | $69.25 | $70.00 | $44.23 | 524,959 |
| 2017-03-16 | $71.30 | $71.35 | $69.50 | $69.90 | $44.17 | 226,560 |
| 2017-03-15 | $70.15 | $71.40 | $69.88 | $70.70 | $44.68 | 356,311 |
| 2017-03-14 | $71.00 | $71.25 | $69.40 | $69.60 | $43.98 | 439,179 |
| 2017-03-13 | $71.75 | $72.45 | $71.00 | $71.10 | $44.93 | 323,596 |
| 2017-03-10 | $73.50 | $74.00 | $71.60 | $71.75 | $45.34 | 547,078 |
| 2017-03-09 | $75.50 | $75.75 | $72.75 | $73.25 | $46.29 | 1,832,511 |
| 2017-03-08 | $76.20 | $77.25 | $73.75 | $75.20 | $47.52 | 452,209 |
| 2017-03-07 | $79.90 | $79.90 | $76.30 | $76.60 | $48.40 | 265,452 |
| 2017-03-06 | $81.00 | $81.60 | $79.75 | $80.95 | $51.15 | 125,101 |
| 2017-03-03 | $81.00 | $81.70 | $77.55 | $81.30 | $51.37 | 94,333 |
| 2017-03-02 | $82.40 | $82.85 | $80.60 | $81.00 | $51.19 | 133,525 |
| 2017-03-01 | $81.30 | $83.25 | $81.30 | $82.40 | $52.07 | 164,331 |
| 2017-02-28 | $81.25 | $81.60 | $79.15 | $79.85 | $50.46 | 226,443 |
| 2017-02-27 | $79.15 | $81.95 | $79.15 | $81.80 | $51.69 | 212,700 |
| 2017-02-24 | $77.75 | $79.88 | $76.75 | $79.25 | $50.08 | 106,360 |
| 2017-02-23 | $80.00 | $80.15 | $78.25 | $78.40 | $49.54 | 106,368 |
| 2017-02-22 | $78.75 | $79.95 | $78.25 | $79.85 | $50.46 | 118,170 |
| 2017-02-21 | $78.25 | $80.50 | $78.08 | $79.05 | $49.95 | 137,224 |
| 2017-02-17 | $80.45 | $81.00 | $78.20 | $78.35 | $49.51 | 234,435 |
| 2017-02-16 | $83.80 | $83.80 | $76.95 | $81.00 | $51.19 | 495,804 |
| 2017-02-15 | $82.75 | $85.35 | $82.75 | $84.25 | $53.24 | 174,361 |
| 2017-02-14 | $83.40 | $83.60 | $82.15 | $83.25 | $52.61 | 120,229 |
| 2017-02-13 | $84.40 | $84.65 | $82.55 | $82.80 | $52.32 | 171,108 |
| 2017-02-10 | $86.10 | $86.10 | $83.00 | $83.75 | $52.92 | 179,766 |
| 2017-02-09 | $82.05 | $85.50 | $82.05 | $85.45 | $54.00 | 182,737 |
| 2017-02-08 | $80.90 | $82.15 | $80.35 | $82.00 | $51.82 | 123,646 |
| 2017-02-07 | $81.20 | $82.07 | $80.30 | $81.20 | $51.31 | 160,309 |
| 2017-02-06 | $80.75 | $82.25 | $80.45 | $81.00 | $51.19 | 93,289 |
| 2017-02-03 | $81.95 | $81.95 | $80.40 | $81.20 | $51.31 | 115,558 |
| 2017-02-02 | $82.05 | $82.05 | $80.05 | $81.20 | $51.31 | 117,414 |
| 2017-02-01 | $82.40 | $83.45 | $81.30 | $82.05 | $51.85 | 139,909 |
| 2017-01-31 | $81.20 | $82.70 | $80.40 | $81.75 | $51.66 | 236,523 |
| 2017-01-30 | $82.60 | $83.13 | $80.95 | $81.55 | $51.53 | 148,192 |
| 2017-01-27 | $83.25 | $83.50 | $82.85 | $83.40 | $52.70 | 70,771 |
| 2017-01-26 | $82.50 | $83.25 | $82.25 | $83.25 | $52.61 | 101,494 |
| 2017-01-25 | $81.00 | $83.03 | $80.85 | $82.90 | $52.39 | 133,057 |
| 2017-01-24 | $78.50 | $80.95 | $78.30 | $80.80 | $51.06 | 135,081 |
| 2017-01-23 | $78.15 | $79.04 | $77.95 | $78.25 | $49.45 | 147,804 |
| 2017-01-20 | $78.75 | $78.80 | $76.70 | $78.20 | $49.42 | 154,711 |
| 2017-01-19 | $80.65 | $81.15 | $77.70 | $78.40 | $49.54 | 338,436 |
| 2017-01-18 | $80.95 | $81.65 | $79.80 | $81.20 | $51.31 | 124,222 |
| 2017-01-17 | $81.30 | $81.30 | $80.33 | $80.75 | $51.03 | 123,166 |
| 2017-01-13 | $80.55 | $81.65 | $80.55 | $81.35 | $51.41 | 154,302 |
| 2017-01-12 | $80.30 | $80.65 | $79.45 | $80.40 | $50.81 | 107,577 |
| 2017-01-11 | $80.35 | $81.38 | $79.90 | $80.45 | $50.84 | 138,583 |
| 2017-01-10 | $80.15 | $81.45 | $78.75 | $80.30 | $50.74 | 265,353 |
| 2017-01-09 | $80.40 | $80.63 | $78.20 | $80.15 | $50.65 | 243,771 |
| 2017-01-06 | $80.20 | $81.05 | $79.00 | $80.25 | $50.71 | 321,687 |
| 2017-01-05 | $79.65 | $80.20 | $79.15 | $79.65 | $50.33 | 240,621 |
| 2017-01-04 | $77.50 | $80.50 | $77.25 | $80.05 | $50.59 | 378,018 |
| 2017-01-03 | $76.35 | $77.85 | $75.90 | $77.45 | $48.94 | 249,600 |
| 2016-12-30 | $77.45 | $78.26 | $75.75 | $76.30 | $48.22 | 170,641 |
| 2016-12-29 | $76.95 | $77.92 | $76.85 | $77.20 | $48.78 | 97,075 |
| 2016-12-28 | $77.95 | $78.00 | $76.25 | $77.00 | $48.66 | 129,909 |
| 2016-12-27 | $77.20 | $79.15 | $77.10 | $77.95 | $49.26 | 226,924 |
| 2016-12-23 | $77.50 | $77.92 | $76.65 | $77.55 | $49.01 | 136,483 |
| 2016-12-22 | $78.15 | $78.90 | $76.90 | $77.10 | $48.72 | 173,943 |
| 2016-12-21 | $76.50 | $79.10 | $76.50 | $78.05 | $49.32 | 222,576 |
| 2016-12-20 | $74.75 | $76.75 | $74.15 | $76.75 | $48.50 | 148,539 |
| 2016-12-19 | $74.10 | $74.65 | $73.90 | $74.40 | $47.01 | 157,989 |
| 2016-12-16 | $73.70 | $75.00 | $73.45 | $74.00 | $46.76 | 418,798 |
| 2016-12-15 | $72.70 | $74.35 | $72.15 | $73.35 | $46.35 | 170,617 |
| 2016-12-14 | $73.30 | $74.35 | $72.35 | $72.45 | $45.78 | 180,805 |
| 2016-12-13 | $74.75 | $74.90 | $72.95 | $73.15 | $46.22 | 289,389 |
| 2016-12-12 | $74.15 | $74.70 | $73.30 | $74.20 | $46.89 | 119,058 |
| 2016-12-09 | $75.05 | $75.53 | $72.08 | $74.70 | $47.20 | 127,951 |
| 2016-12-08 | $74.25 | $74.75 | $73.35 | $74.65 | $47.17 | 202,971 |
| 2016-12-07 | $72.65 | $74.00 | $71.55 | $73.55 | $46.48 | 198,430 |
| 2016-12-06 | $71.30 | $72.60 | $70.21 | $72.15 | $45.59 | 116,241 |
| 2016-12-05 | $69.35 | $71.60 | $69.30 | $70.75 | $44.71 | 191,886 |
| 2016-12-02 | $69.95 | $72.93 | $69.30 | $69.35 | $43.82 | 135,162 |
| 2016-12-01 | $71.25 | $71.80 | $69.35 | $69.80 | $44.11 | 208,746 |
| 2016-11-30 | $72.10 | $72.72 | $70.28 | $71.35 | $45.09 | 161,580 |
| 2016-11-29 | $68.50 | $72.85 | $68.20 | $71.90 | $45.43 | 379,249 |
| 2016-11-28 | $70.00 | $70.00 | $67.80 | $68.15 | $43.07 | 208,233 |
| 2016-11-25 | $69.45 | $70.00 | $69.31 | $69.90 | $44.17 | 67,296 |
| 2016-11-23 | $68.85 | $69.46 | $68.60 | $69.30 | $43.79 | 140,464 |
| 2016-11-22 | $68.15 | $69.08 | $67.70 | $69.05 | $43.63 | 127,314 |
| 2016-11-21 | $67.65 | $67.94 | $66.95 | $67.85 | $42.88 | 100,104 |
| 2016-11-18 | $67.00 | $67.80 | $66.00 | $66.95 | $42.31 | 129,081 |
| 2016-11-17 | $65.25 | $67.95 | $64.75 | $67.55 | $42.69 | 233,730 |
| 2016-11-16 | $62.35 | $64.90 | $61.10 | $64.85 | $40.98 | 203,131 |
| 2016-11-15 | $61.50 | $62.90 | $60.00 | $62.50 | $39.49 | 61,995 |
| 2016-11-14 | $62.00 | $62.60 | $60.83 | $61.85 | $39.08 | 103,792 |
| 2016-11-11 | $60.35 | $61.55 | $59.55 | $61.20 | $38.67 | 241,066 |
| 2016-11-10 | $58.90 | $60.65 | $58.35 | $60.00 | $37.92 | 150,645 |
| 2016-11-09 | $56.85 | $59.35 | $53.85 | $58.40 | $36.90 | 255,697 |
| 2016-11-08 | $56.60 | $57.85 | $56.40 | $57.70 | $36.46 | 80,266 |
| 2016-11-07 | $56.60 | $57.50 | $55.93 | $56.90 | $35.96 | 137,944 |
| 2016-11-04 | $55.05 | $56.60 | $54.70 | $55.50 | $35.07 | 129,271 |
| 2016-11-03 | $55.40 | $55.47 | $54.55 | $54.85 | $34.66 | 155,547 |
| 2016-11-02 | $55.00 | $55.80 | $50.80 | $55.35 | $34.98 | 184,771 |
| 2016-11-01 | $57.25 | $57.75 | $55.25 | $55.35 | $34.98 | 195,351 |
| 2016-10-31 | $56.80 | $57.45 | $55.90 | $57.35 | $36.24 | 195,775 |
| 2016-10-28 | $56.35 | $59.20 | $55.60 | $56.60 | $35.77 | 187,962 |
| 2016-10-27 | $59.30 | $61.25 | $56.30 | $56.40 | $35.64 | 373,828 |
| 2016-10-26 | $59.30 | $59.85 | $57.95 | $58.50 | $36.97 | 247,935 |
| 2016-10-25 | $61.75 | $62.15 | $59.65 | $59.75 | $37.76 | 203,997 |
| 2016-10-24 | $61.50 | $62.85 | $61.50 | $62.30 | $39.37 | 116,448 |
| 2016-10-21 | $60.85 | $61.55 | $60.30 | $61.15 | $38.64 | 117,769 |
| 2016-10-20 | $61.90 | $62.28 | $60.40 | $61.25 | $38.70 | 121,549 |
| 2016-10-19 | $62.70 | $62.90 | $61.80 | $62.20 | $39.31 | 90,487 |
| 2016-10-18 | $63.10 | $63.20 | $62.20 | $62.45 | $39.46 | 72,765 |
| 2016-10-17 | $62.25 | $63.65 | $62.25 | $62.70 | $39.62 | 72,052 |
| 2016-10-14 | $63.02 | $63.22 | $62.07 | $62.13 | $39.26 | 148,465 |
| 2016-10-13 | $63.35 | $63.35 | $62.44 | $62.56 | $39.53 | 169,002 |
| 2016-10-12 | $63.05 | $64.00 | $62.78 | $63.66 | $40.23 | 68,349 |
| 2016-10-11 | $64.95 | $64.95 | $62.69 | $62.99 | $39.80 | 104,799 |
| 2016-10-10 | $62.88 | $64.85 | $62.75 | $64.84 | $40.97 | 145,456 |
| 2016-10-07 | $64.32 | $64.32 | $62.30 | $62.37 | $39.41 | 217,800 |
| 2016-10-06 | $62.32 | $64.45 | $61.82 | $64.32 | $40.64 | 210,157 |
| 2016-10-05 | $62.91 | $63.46 | $62.40 | $62.51 | $39.50 | 124,549 |
| 2016-10-04 | $62.69 | $63.46 | $61.69 | $62.91 | $39.75 | 179,622 |
| 2016-10-03 | $61.48 | $63.02 | $61.36 | $62.92 | $39.76 | 240,363 |
| 2016-09-30 | $63.41 | $63.41 | $61.45 | $61.92 | $39.13 | 313,603 |
| 2016-09-29 | $64.97 | $65.05 | $63.27 | $63.30 | $40.00 | 147,330 |
| 2016-09-28 | $64.08 | $65.18 | $63.76 | $64.85 | $40.98 | 266,511 |
| 2016-09-27 | $61.70 | $64.74 | $61.45 | $64.08 | $40.49 | 471,793 |
| 2016-09-26 | $61.40 | $61.94 | $60.77 | $61.43 | $38.82 | 124,332 |
| 2016-09-23 | $61.43 | $62.05 | $60.77 | $61.67 | $38.97 | 132,414 |
| 2016-09-22 | $60.69 | $61.84 | $60.55 | $61.64 | $38.95 | 198,979 |
| 2016-09-21 | $59.49 | $60.37 | $59.31 | $60.05 | $37.95 | 264,549 |
| 2016-09-20 | $59.52 | $59.80 | $58.43 | $59.36 | $37.51 | 178,456 |
| 2016-09-19 | $59.70 | $60.49 | $58.81 | $59.46 | $37.57 | 297,345 |
| 2016-09-16 | $60.58 | $60.98 | $59.33 | $59.58 | $37.65 | 318,738 |
| 2016-09-15 | $60.44 | $61.08 | $60.36 | $60.56 | $38.27 | 165,738 |
| 2016-09-14 | $60.20 | $60.68 | $60.07 | $60.56 | $38.27 | 167,772 |
| 2016-09-13 | $62.13 | $62.13 | $59.71 | $60.07 | $37.96 | 294,489 |
| 2016-09-12 | $62.47 | $62.84 | $60.87 | $62.58 | $39.55 | 314,556 |
| 2016-09-09 | $64.36 | $64.82 | $62.28 | $63.14 | $39.90 | 389,316 |
| 2016-09-08 | $65.41 | $65.82 | $64.61 | $64.74 | $40.91 | 160,026 |
| 2016-09-07 | $66.82 | $66.82 | $65.32 | $65.59 | $41.45 | 188,199 |
| 2016-09-06 | $66.43 | $66.87 | $65.63 | $66.73 | $42.17 | 316,137 |
| 2016-09-02 | $64.73 | $66.20 | $64.41 | $66.11 | $41.78 | 249,360 |
| 2016-09-01 | $63.96 | $64.75 | $63.21 | $64.56 | $40.80 | 193,822 |
| 2016-08-31 | $64.40 | $64.69 | $62.81 | $64.03 | $40.46 | 329,761 |
| 2016-08-30 | $64.27 | $64.99 | $63.81 | $64.40 | $40.70 | 217,741 |
| 2016-08-29 | $63.18 | $64.64 | $62.79 | $64.45 | $40.73 | 293,901 |
| 2016-08-26 | $64.34 | $64.47 | $63.06 | $63.25 | $39.97 | 222,321 |
| 2016-08-25 | $64.19 | $64.44 | $63.39 | $64.36 | $40.67 | 240,856 |
| 2016-08-24 | $64.69 | $64.71 | $63.90 | $64.46 | $40.73 | 347,245 |
| 2016-08-23 | $64.93 | $65.42 | $64.43 | $64.96 | $41.05 | 280,542 |
| 2016-08-22 | $65.43 | $65.43 | $63.58 | $64.82 | $40.96 | 398,533 |
| 2016-08-19 | $64.65 | $65.30 | $63.94 | $65.13 | $41.16 | 645,043 |
| 2016-08-18 | $63.30 | $65.16 | $63.09 | $65.08 | $41.13 | 2,987,587 |
| 2016-08-17 | $63.55 | $64.39 | $62.70 | $63.09 | $39.87 | 1,369,326 |
| 2016-08-16 | $61.06 | $61.60 | $59.51 | $59.53 | $37.62 | 242,173 |
| 2016-08-15 | $61.20 | $62.37 | $60.91 | $61.30 | $38.74 | 166,656 |
| 2016-08-12 | $61.75 | $62.25 | $60.97 | $61.35 | $38.77 | 217,158 |
| 2016-08-11 | $62.04 | $63.26 | $60.84 | $61.77 | $39.03 | 238,393 |
| 2016-08-10 | $61.98 | $62.09 | $60.59 | $61.62 | $38.94 | 129,816 |
| 2016-08-09 | $62.44 | $62.60 | $61.58 | $61.99 | $39.17 | 152,217 |
| 2016-08-08 | $63.53 | $63.76 | $61.81 | $62.40 | $39.43 | 202,432 |
| 2016-08-05 | $63.78 | $64.18 | $63.14 | $63.63 | $40.21 | 147,135 |
| 2016-08-04 | $63.06 | $63.77 | $62.63 | $63.45 | $40.10 | 217,455 |
| 2016-08-03 | $63.69 | $63.87 | $62.34 | $63.18 | $39.92 | 237,873 |
| 2016-08-02 | $66.15 | $66.91 | $63.07 | $63.61 | $40.20 | 280,999 |
| 2016-08-01 | $64.75 | $66.55 | $63.59 | $66.43 | $41.98 | 287,665 |
| 2016-07-29 | $66.45 | $66.89 | $64.01 | $64.56 | $40.80 | 261,733 |
| 2016-07-28 | $66.74 | $69.53 | $65.05 | $66.40 | $41.96 | 355,071 |
| 2016-07-27 | $64.17 | $65.59 | $64.17 | $65.11 | $41.14 | 164,367 |
| 2016-07-26 | $63.82 | $64.34 | $63.34 | $63.90 | $40.38 | 139,087 |
| 2016-07-25 | $64.22 | $64.50 | $63.53 | $63.88 | $40.37 | 241,551 |
| 2016-07-22 | $63.80 | $64.26 | $63.42 | $64.20 | $40.57 | 172,617 |
| 2016-07-21 | $64.75 | $64.75 | $63.87 | $63.87 | $40.36 | 156,135 |
| 2016-07-20 | $64.99 | $65.28 | $64.45 | $64.51 | $40.77 | 163,735 |
| 2016-07-19 | $65.45 | $65.80 | $64.71 | $64.74 | $40.91 | 126,631 |
| 2016-07-18 | $65.32 | $65.82 | $65.00 | $65.47 | $41.37 | 157,579 |
| 2016-07-15 | $65.19 | $65.74 | $64.60 | $65.00 | $41.07 | 134,065 |
| 2016-07-14 | $64.76 | $66.19 | $64.76 | $65.03 | $41.09 | 239,541 |
| 2016-07-13 | $66.97 | $68.13 | $64.76 | $64.94 | $41.04 | 262,588 |
| 2016-07-12 | $66.59 | $66.75 | $65.50 | $66.51 | $42.03 | 220,338 |
| 2016-07-11 | $65.55 | $66.87 | $65.34 | $65.90 | $41.64 | 250,855 |
| 2016-07-08 | $64.57 | $65.12 | $63.62 | $64.92 | $41.02 | 273,994 |
| 2016-07-07 | $62.88 | $63.88 | $62.84 | $63.75 | $40.28 | 273,411 |
| 2016-07-06 | $60.81 | $63.83 | $60.81 | $62.40 | $39.43 | 586,296 |
| 2016-07-05 | $61.75 | $62.27 | $59.79 | $60.56 | $38.27 | 318,990 |
| 2016-07-01 | $60.29 | $62.18 | $60.29 | $61.50 | $38.86 | 138,286 |
| 2016-06-30 | $58.65 | $60.31 | $58.25 | $60.29 | $38.10 | 330,436 |
| 2016-06-29 | $58.43 | $59.32 | $57.88 | $58.52 | $36.98 | 251,890 |
| 2016-06-28 | $56.98 | $58.82 | $56.39 | $57.63 | $36.42 | 334,953 |
| 2016-06-27 | $55.67 | $56.78 | $55.00 | $56.39 | $35.63 | 244,791 |
| 2016-06-24 | $55.60 | $57.02 | $53.88 | $56.56 | $35.74 | 614,662 |
| 2016-06-23 | $56.76 | $58.31 | $56.26 | $58.12 | $36.73 | 256,371 |
| 2016-06-22 | $55.96 | $56.84 | $55.04 | $56.14 | $35.48 | 183,256 |
| 2016-06-21 | $55.88 | $56.34 | $54.71 | $55.71 | $35.20 | 169,413 |
| 2016-06-20 | $54.88 | $55.99 | $54.16 | $55.59 | $35.13 | 224,131 |
| 2016-06-17 | $54.12 | $54.49 | $53.44 | $53.96 | $34.10 | 195,114 |
| 2016-06-16 | $53.64 | $55.94 | $53.08 | $54.28 | $34.30 | 466,182 |
| 2016-06-15 | $51.76 | $53.90 | $51.11 | $53.36 | $33.72 | 131,350 |
| 2016-06-14 | $51.33 | $52.26 | $51.10 | $51.48 | $32.53 | 183,148 |
| 2016-06-13 | $51.43 | $52.04 | $51.34 | $51.58 | $32.59 | 145,543 |
| 2016-06-10 | $52.10 | $52.65 | $51.38 | $51.60 | $32.61 | 120,913 |
| 2016-06-09 | $53.23 | $53.23 | $52.50 | $52.78 | $33.35 | 148,537 |
| 2016-06-08 | $53.36 | $53.56 | $52.20 | $53.39 | $33.74 | 167,109 |
| 2016-06-07 | $53.44 | $53.78 | $52.99 | $53.10 | $33.55 | 147,879 |
| 2016-06-06 | $53.87 | $54.15 | $53.03 | $53.25 | $33.65 | 290,934 |
| 2016-06-03 | $53.40 | $54.00 | $53.10 | $53.66 | $33.91 | 113,295 |
| 2016-06-02 | $53.51 | $53.61 | $53.10 | $53.56 | $33.85 | 209,008 |
| 2016-06-01 | $53.46 | $54.09 | $53.21 | $53.85 | $34.03 | 164,641 |
| 2016-05-31 | $53.12 | $53.77 | $52.68 | $53.43 | $33.76 | 119,443 |
| 2016-05-27 | $53.04 | $53.69 | $52.91 | $53.38 | $33.73 | 178,953 |
| 2016-05-26 | $52.95 | $53.16 | $52.41 | $52.68 | $33.29 | 94,081 |
| 2016-05-25 | $53.00 | $53.00 | $52.23 | $52.64 | $33.26 | 210,942 |
| 2016-05-24 | $50.70 | $53.68 | $50.70 | $52.95 | $33.46 | 500,044 |
| 2016-05-23 | $51.00 | $51.25 | $49.98 | $50.53 | $31.93 | 324,697 |
| 2016-05-20 | $49.05 | $51.42 | $46.18 | $50.94 | $32.19 | 290,122 |
| 2016-05-19 | $49.51 | $49.68 | $48.00 | $48.68 | $30.76 | 155,320 |
| 2016-05-18 | $48.30 | $50.18 | $48.30 | $49.68 | $31.39 | 171,256 |
| 2016-05-17 | $49.50 | $49.50 | $47.94 | $48.42 | $30.60 | 296,385 |
| 2016-05-16 | $48.56 | $50.00 | $48.56 | $49.69 | $31.40 | 177,618 |
| 2016-05-13 | $47.35 | $48.65 | $46.78 | $48.62 | $30.72 | 165,076 |
| 2016-05-12 | $46.93 | $48.17 | $46.50 | $47.42 | $29.97 | 122,836 |
| 2016-05-11 | $46.75 | $47.47 | $45.92 | $46.79 | $29.57 | 103,929 |
| 2016-05-10 | $46.81 | $47.24 | $46.50 | $46.78 | $29.56 | 88,587 |
| 2016-05-09 | $46.00 | $46.90 | $45.24 | $46.73 | $29.53 | 208,597 |
| 2016-05-06 | $45.23 | $46.05 | $44.59 | $45.81 | $28.95 | 176,349 |
| 2016-05-05 | $44.74 | $46.14 | $43.79 | $45.31 | $28.63 | 155,997 |
| 2016-05-04 | $45.24 | $45.24 | $43.36 | $44.48 | $28.11 | 294,144 |
| 2016-05-03 | $45.69 | $46.00 | $45.35 | $45.55 | $28.78 | 174,670 |
| 2016-05-02 | $46.00 | $46.09 | $45.34 | $45.89 | $29.00 | 267,049 |
| 2016-04-29 | $46.58 | $47.00 | $45.42 | $45.85 | $28.97 | 202,770 |
| 2016-04-28 | $49.69 | $50.58 | $45.41 | $46.77 | $29.55 | 370,309 |
| 2016-04-27 | $47.32 | $49.33 | $47.16 | $49.00 | $30.96 | 216,004 |
| 2016-04-26 | $48.00 | $48.01 | $47.22 | $47.58 | $30.07 | 122,742 |
| 2016-04-25 | $49.52 | $49.85 | $47.51 | $47.87 | $30.25 | 136,134 |
| 2016-04-22 | $48.21 | $50.48 | $48.21 | $49.51 | $31.29 | 399,499 |
| 2016-04-21 | $47.28 | $48.75 | $46.81 | $48.74 | $30.80 | 278,283 |
| 2016-04-20 | $47.44 | $47.80 | $46.92 | $47.45 | $29.98 | 133,407 |
| 2016-04-19 | $47.61 | $47.90 | $47.11 | $47.27 | $29.87 | 162,801 |
| 2016-04-18 | $47.72 | $47.89 | $47.05 | $47.58 | $30.07 | 142,885 |
| 2016-04-15 | $47.05 | $48.28 | $47.05 | $47.73 | $30.16 | 100,081 |
| 2016-04-14 | $48.11 | $48.67 | $47.01 | $47.32 | $29.90 | 153,261 |
| 2016-04-13 | $46.13 | $48.14 | $46.13 | $47.97 | $30.31 | 171,736 |
| 2016-04-12 | $45.70 | $46.78 | $45.59 | $46.34 | $29.28 | 124,639 |
| 2016-04-11 | $45.93 | $46.79 | $45.70 | $45.92 | $29.02 | 104,368 |
| 2016-04-08 | $45.83 | $45.96 | $45.21 | $45.73 | $28.90 | 130,617 |
| 2016-04-07 | $46.37 | $46.54 | $45.17 | $45.60 | $28.82 | 108,703 |
| 2016-04-06 | $46.20 | $47.14 | $46.03 | $46.64 | $29.47 | 236,593 |
| 2016-04-05 | $44.86 | $46.66 | $44.60 | $46.05 | $29.10 | 189,750 |
| 2016-04-04 | $45.81 | $45.81 | $44.68 | $45.37 | $28.67 | 203,242 |
| 2016-04-01 | $45.03 | $46.22 | $44.65 | $45.92 | $29.02 | 185,313 |
| 2016-03-31 | $47.25 | $47.64 | $44.48 | $45.39 | $28.68 | 746,751 |
| 2016-03-30 | $47.92 | $48.79 | $47.19 | $48.54 | $30.67 | 287,299 |
| 2016-03-29 | $46.21 | $47.46 | $45.95 | $47.41 | $29.96 | 262,047 |
| 2016-03-28 | $45.42 | $46.61 | $45.25 | $46.46 | $29.36 | 250,246 |
| 2016-03-24 | $44.00 | $45.26 | $43.31 | $45.11 | $28.51 | 185,109 |
| 2016-03-23 | $44.78 | $44.86 | $43.57 | $44.08 | $27.85 | 203,329 |
| 2016-03-22 | $44.53 | $45.35 | $43.01 | $45.11 | $28.51 | 183,525 |
| 2016-03-21 | $45.67 | $46.25 | $44.31 | $44.61 | $28.19 | 243,403 |
| 2016-03-18 | $45.18 | $46.39 | $45.03 | $45.71 | $28.88 | 204,090 |
| 2016-03-17 | $43.64 | $45.64 | $43.49 | $45.02 | $28.45 | 443,919 |
| 2016-03-16 | $42.62 | $44.09 | $42.62 | $43.64 | $27.58 | 295,573 |
| 2016-03-15 | $44.49 | $44.60 | $42.28 | $42.37 | $26.77 | 150,301 |
| 2016-03-14 | $42.89 | $45.12 | $42.82 | $44.74 | $28.27 | 282,640 |
| 2016-03-11 | $43.70 | $43.70 | $42.66 | $42.81 | $27.05 | 319,599 |
| 2016-03-10 | $43.98 | $43.98 | $42.63 | $43.61 | $27.56 | 180,729 |
| 2016-03-09 | $43.15 | $44.04 | $43.15 | $43.98 | $27.79 | 486,015 |
| 2016-03-08 | $43.10 | $44.42 | $42.61 | $43.19 | $27.29 | 337,051 |
| 2016-03-07 | $43.27 | $44.11 | $42.99 | $43.33 | $27.38 | 341,100 |
| 2016-03-04 | $43.10 | $44.12 | $42.80 | $43.60 | $27.55 | 252,076 |
| 2016-03-03 | $43.80 | $43.90 | $42.14 | $43.10 | $27.24 | 178,753 |
| 2016-03-02 | $43.80 | $44.16 | $43.18 | $43.82 | $27.69 | 205,302 |
| 2016-03-01 | $44.38 | $45.31 | $43.45 | $43.83 | $27.70 | 312,234 |
| 2016-02-29 | $43.44 | $44.75 | $43.44 | $44.19 | $27.92 | 230,559 |
| 2016-02-26 | $43.95 | $43.95 | $42.04 | $43.54 | $27.51 | 219,681 |
| 2016-02-25 | $42.86 | $43.48 | $42.00 | $42.72 | $27.00 | 251,343 |
| 2016-02-24 | $41.09 | $43.19 | $40.87 | $43.10 | $27.24 | 183,285 |
| 2016-02-23 | $41.64 | $42.12 | $41.28 | $41.53 | $26.24 | 159,553 |
| 2016-02-22 | $41.46 | $42.68 | $41.38 | $41.73 | $26.37 | 316,284 |
| 2016-02-19 | $40.69 | $41.28 | $40.00 | $41.11 | $25.98 | 342,108 |
| 2016-02-18 | $40.01 | $41.25 | $37.60 | $40.99 | $25.90 | 801,042 |
| 2016-02-17 | $34.58 | $36.56 | $34.34 | $36.19 | $22.87 | 443,262 |
| 2016-02-16 | $33.05 | $34.36 | $32.22 | $34.18 | $21.60 | 247,818 |
| 2016-02-12 | $32.10 | $34.91 | $31.05 | $32.43 | $20.49 | 285,339 |
| 2016-02-11 | $29.50 | $32.41 | $29.49 | $31.92 | $20.17 | 381,412 |
| 2016-02-10 | $29.33 | $31.84 | $29.33 | $30.09 | $19.01 | 244,471 |
| 2016-02-09 | $31.85 | $32.48 | $29.28 | $29.30 | $18.52 | 277,939 |
| 2016-02-08 | $32.31 | $32.32 | $30.74 | $32.23 | $20.37 | 209,493 |
| 2016-02-05 | $33.70 | $33.70 | $32.38 | $32.61 | $20.61 | 158,383 |
| 2016-02-04 | $33.84 | $34.37 | $33.48 | $33.80 | $21.36 | 102,886 |
| 2016-02-03 | $35.08 | $35.08 | $33.49 | $33.83 | $21.38 | 150,082 |
| 2016-02-02 | $34.44 | $35.04 | $34.38 | $34.89 | $22.05 | 147,036 |
| 2016-02-01 | $34.59 | $35.05 | $34.22 | $34.90 | $22.05 | 176,008 |
| 2016-01-29 | $33.88 | $34.99 | $33.61 | $34.95 | $22.09 | 166,806 |
| 2016-01-28 | $33.96 | $33.96 | $32.97 | $33.68 | $21.28 | 156,678 |
| 2016-01-27 | $33.65 | $33.95 | $33.13 | $33.48 | $21.16 | 157,474 |
| 2016-01-26 | $33.00 | $35.40 | $32.72 | $33.65 | $21.26 | 218,523 |
| 2016-01-25 | $34.72 | $34.90 | $32.64 | $32.80 | $20.73 | 225,283 |
| 2016-01-22 | $33.69 | $35.27 | $33.48 | $34.94 | $22.08 | 250,765 |
| 2016-01-21 | $34.11 | $34.45 | $32.99 | $33.02 | $20.87 | 202,446 |
| 2016-01-20 | $32.80 | $34.41 | $32.00 | $33.87 | $21.40 | 306,711 |
| 2016-01-19 | $32.88 | $33.33 | $32.29 | $33.07 | $20.90 | 267,294 |
| 2016-01-15 | $33.62 | $34.02 | $31.08 | $32.58 | $20.59 | 292,348 |
| 2016-01-14 | $33.80 | $34.81 | $32.60 | $34.49 | $21.79 | 300,159 |
| 2016-01-13 | $37.24 | $37.24 | $33.40 | $33.52 | $21.18 | 223,369 |
| 2016-01-12 | $36.78 | $37.52 | $36.14 | $37.17 | $23.49 | 308,290 |
| 2016-01-11 | $38.17 | $38.17 | $35.77 | $36.39 | $23.00 | 351,481 |
| 2016-01-08 | $40.48 | $40.68 | $37.46 | $37.54 | $23.72 | 340,888 |
| 2016-01-07 | $39.69 | $40.90 | $39.69 | $40.53 | $25.61 | 295,321 |
| 2016-01-06 | $39.16 | $41.10 | $39.16 | $40.30 | $25.47 | 178,087 |
| 2016-01-05 | $41.64 | $41.75 | $39.71 | $39.97 | $25.26 | 383,848 |
| 2016-01-04 | $42.90 | $43.40 | $41.06 | $41.65 | $26.32 | 322,137 |
| 2015-12-31 | $43.01 | $44.00 | $42.65 | $43.50 | $27.49 | 425,173 |
| 2015-12-30 | $43.10 | $43.48 | $42.77 | $43.09 | $27.23 | 123,874 |
| 2015-12-29 | $42.75 | $43.33 | $42.58 | $43.10 | $27.24 | 188,578 |
| 2015-12-28 | $42.06 | $42.69 | $41.79 | $42.58 | $26.91 | 125,464 |
| 2015-12-24 | $41.42 | $42.56 | $41.42 | $42.11 | $26.61 | 134,124 |
| 2015-12-23 | $41.18 | $42.25 | $41.18 | $41.83 | $26.43 | 207,010 |
| 2015-12-22 | $39.01 | $41.35 | $38.98 | $41.04 | $25.93 | 208,539 |
| 2015-12-21 | $39.27 | $39.83 | $38.83 | $39.04 | $24.67 | 268,054 |
| 2015-12-18 | $39.48 | $40.10 | $38.76 | $39.19 | $24.76 | 429,972 |
| 2015-12-17 | $40.60 | $41.07 | $39.51 | $40.45 | $25.56 | 225,250 |
| 2015-12-16 | $40.22 | $40.85 | $39.75 | $40.64 | $25.68 | 199,921 |
| 2015-12-15 | $40.54 | $43.88 | $39.65 | $40.09 | $25.33 | 343,420 |
| 2015-12-14 | $40.01 | $40.33 | $39.70 | $40.24 | $25.43 | 296,130 |
| 2015-12-11 | $39.86 | $40.42 | $39.55 | $40.05 | $25.31 | 242,637 |
| 2015-12-10 | $40.14 | $40.63 | $39.64 | $40.50 | $25.59 | 135,019 |
| 2015-12-09 | $40.54 | $40.95 | $39.90 | $40.19 | $25.40 | 239,818 |
| 2015-12-08 | $40.56 | $41.28 | $39.98 | $40.72 | $25.73 | 228,904 |
| 2015-12-07 | $41.95 | $41.96 | $40.37 | $41.01 | $25.91 | 276,436 |
| 2015-12-04 | $42.54 | $43.17 | $41.90 | $41.96 | $26.52 | 180,249 |
| 2015-12-03 | $43.38 | $43.74 | $42.00 | $42.55 | $26.89 | 258,300 |
| 2015-12-02 | $42.07 | $43.95 | $41.98 | $43.44 | $27.45 | 243,952 |
| 2015-12-01 | $41.44 | $42.24 | $40.99 | $42.02 | $26.55 | 156,586 |
| 2015-11-30 | $40.83 | $41.82 | $40.67 | $41.43 | $26.18 | 155,358 |
| 2015-11-27 | $41.60 | $41.67 | $40.66 | $40.84 | $25.81 | 124,168 |
| 2015-11-25 | $40.51 | $41.42 | $40.12 | $41.36 | $26.14 | 70,723 |
| 2015-11-24 | $40.40 | $41.02 | $40.11 | $40.34 | $25.49 | 102,480 |
| 2015-11-23 | $40.66 | $41.14 | $40.18 | $40.79 | $25.78 | 239,566 |
| 2015-11-20 | $40.19 | $40.64 | $39.43 | $40.16 | $25.38 | 132,370 |
| 2015-11-19 | $39.92 | $40.37 | $39.02 | $39.97 | $25.26 | 184,338 |
| 2015-11-18 | $41.44 | $41.44 | $39.05 | $40.02 | $25.29 | 209,724 |
| 2015-11-17 | $39.07 | $41.94 | $38.87 | $40.94 | $25.87 | 300,634 |
| 2015-11-16 | $38.62 | $38.80 | $37.99 | $38.42 | $24.28 | 162,787 |
| 2015-11-13 | $37.82 | $39.19 | $37.82 | $38.49 | $24.32 | 162,004 |
| 2015-11-12 | $38.64 | $38.94 | $37.57 | $37.93 | $23.97 | 161,658 |
| 2015-11-11 | $38.81 | $39.10 | $37.69 | $38.78 | $24.51 | 151,897 |
| 2015-11-10 | $38.20 | $39.30 | $38.20 | $38.76 | $24.49 | 144,508 |
| 2015-11-09 | $39.59 | $39.76 | $37.88 | $38.24 | $24.16 | 261,747 |
| 2015-11-06 | $39.77 | $40.26 | $39.18 | $39.63 | $25.04 | 131,607 |
| 2015-11-05 | $40.73 | $40.73 | $39.29 | $39.99 | $25.27 | 109,005 |
| 2015-11-04 | $41.26 | $41.26 | $40.50 | $40.73 | $25.74 | 140,148 |
| 2015-11-03 | $41.00 | $41.64 | $40.25 | $41.16 | $26.01 | 223,525 |
| 2015-11-02 | $40.49 | $41.78 | $40.48 | $40.96 | $25.88 | 188,736 |
| 2015-10-30 | $42.94 | $42.99 | $40.04 | $40.58 | $25.64 | 262,288 |
| 2015-10-29 | $47.06 | $48.00 | $40.00 | $42.99 | $27.17 | 487,369 |
| 2015-10-28 | $45.42 | $47.94 | $45.40 | $47.50 | $30.02 | 296,922 |
| 2015-10-27 | $45.91 | $46.25 | $44.77 | $45.40 | $28.69 | 113,872 |
| 2015-10-26 | $45.78 | $46.32 | $45.10 | $45.99 | $29.06 | 279,042 |
| 2015-10-23 | $45.23 | $46.26 | $44.85 | $45.68 | $28.87 | 171,943 |
| 2015-10-22 | $45.27 | $45.80 | $44.51 | $45.31 | $28.63 | 133,350 |
| 2015-10-21 | $44.77 | $45.87 | $44.53 | $45.10 | $28.50 | 235,425 |
| 2015-10-20 | $45.00 | $45.22 | $44.11 | $44.73 | $28.27 | 92,565 |
| 2015-10-19 | $45.01 | $45.19 | $44.29 | $45.00 | $28.44 | 225,148 |
| 2015-10-16 | $44.86 | $45.19 | $43.01 | $45.01 | $28.44 | 110,818 |
| 2015-10-15 | $43.22 | $44.81 | $43.19 | $44.78 | $28.30 | 118,903 |
| 2015-10-14 | $43.82 | $43.99 | $42.96 | $43.19 | $27.29 | 111,955 |
| 2015-10-13 | $43.25 | $44.28 | $43.23 | $43.72 | $27.63 | 136,729 |
| 2015-10-12 | $43.90 | $44.05 | $42.94 | $43.21 | $27.31 | 138,720 |
| 2015-10-09 | $43.55 | $43.98 | $43.16 | $43.92 | $27.75 | 97,366 |
| 2015-10-08 | $42.52 | $43.77 | $42.25 | $43.40 | $27.43 | 239,178 |
| 2015-10-07 | $41.00 | $42.70 | $40.82 | $42.63 | $26.94 | 275,536 |
| 2015-10-06 | $40.82 | $41.73 | $40.51 | $40.92 | $25.86 | 314,590 |
| 2015-10-05 | $39.64 | $41.04 | $39.60 | $40.99 | $25.90 | 211,473 |
| 2015-10-02 | $39.61 | $40.00 | $39.13 | $39.74 | $25.11 | 124,161 |
| 2015-10-01 | $39.37 | $40.36 | $39.22 | $39.94 | $25.24 | 175,461 |
| 2015-09-30 | $39.68 | $40.35 | $38.41 | $39.49 | $24.95 | 462,390 |
| 2015-09-29 | $39.29 | $40.24 | $38.76 | $39.62 | $25.04 | 219,109 |
| 2015-09-28 | $39.43 | $39.86 | $38.92 | $39.26 | $24.81 | 280,935 |
| 2015-09-25 | $41.18 | $41.43 | $39.68 | $39.74 | $25.11 | 301,152 |
| 2015-09-24 | $41.40 | $41.88 | $39.45 | $40.67 | $25.70 | 310,032 |
| 2015-09-23 | $41.66 | $41.99 | $41.45 | $41.82 | $26.43 | 250,491 |
| 2015-09-22 | $42.65 | $42.99 | $41.41 | $41.79 | $26.41 | 292,264 |
| 2015-09-21 | $45.97 | $45.97 | $42.50 | $42.90 | $27.11 | 497,943 |
| 2015-09-18 | $45.21 | $47.10 | $44.81 | $46.51 | $29.39 | 340,581 |
| 2015-09-17 | $45.85 | $46.18 | $45.54 | $45.77 | $28.92 | 166,563 |
| 2015-09-16 | $46.09 | $46.15 | $45.38 | $45.77 | $28.92 | 213,675 |
| 2015-09-15 | $47.20 | $47.38 | $45.65 | $45.86 | $28.98 | 250,537 |
| 2015-09-14 | $44.35 | $47.33 | $44.33 | $47.27 | $29.87 | 346,743 |
| 2015-09-11 | $44.25 | $44.56 | $43.74 | $44.33 | $28.01 | 315,310 |
| 2015-09-10 | $44.35 | $44.75 | $44.16 | $44.40 | $28.06 | 279,630 |
| 2015-09-09 | $45.28 | $45.28 | $44.40 | $44.51 | $28.13 | 279,160 |
| 2015-09-08 | $45.07 | $45.35 | $44.24 | $44.89 | $28.37 | 418,123 |
| 2015-09-04 | $43.99 | $44.64 | $43.42 | $44.25 | $27.96 | 258,933 |
| 2015-09-03 | $43.75 | $44.75 | $43.48 | $44.34 | $28.02 | 484,218 |
| 2015-09-02 | $43.39 | $44.23 | $41.37 | $43.47 | $27.47 | 313,140 |
| 2015-09-01 | $37.00 | $44.95 | $37.00 | $42.53 | $26.88 | 729,591 |
| 2015-08-31 | $37.20 | $38.32 | $37.01 | $37.79 | $23.88 | 64,323 |
| 2015-08-28 | $37.80 | $38.27 | $37.17 | $37.51 | $23.70 | 98,670 |
| 2015-08-27 | $36.55 | $37.88 | $35.70 | $37.84 | $23.91 | 227,586 |
| 2015-08-26 | $36.34 | $36.52 | $35.46 | $36.13 | $22.83 | 170,338 |
Patrick Industries Inc (PATK) News Headlines
Recent Patrick Industries Inc (PATK) News
Similar Companies to Patrick Industries Inc (PATK) in the Recreational Vehicles Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Camping World Holdings Inc - Class A | CWH | Recreational Vehicles | Consumer Cyclical | 40,000 |
| Thor Industries Inc | THO | Recreational Vehicles | Consumer Cyclical | 20,000 |
| BRP Inc | DOOO | Recreational Vehicles | Consumer Cyclical | 13,500 |
| Polaris Inc | PII | Recreational Vehicles | Consumer Cyclical | 7,500 |
| Harley-Davidson Inc | HOG | Recreational Vehicles | Consumer Cyclical | 6,000 |
| Winnebago Industries Inc | WGO | Recreational Vehicles | Consumer Cyclical | 5,505 |
| Onewater Marine Inc - Class A | ONEW | Recreational Vehicles | Consumer Cyclical | 5,000 |
| Patrick Industries Inc | PATK | Recreational Vehicles | Consumer Cyclical | 4,800 |
| LCI Industries | LCII | Recreational Vehicles | Consumer Cyclical | 3,200 |
| Fox Factory Holding Corp | FOXF | Recreational Vehicles | Consumer Cyclical | 2,250 |