Pegasystems Inc (PEGA) Exchange: NASDAQ
Data as of May 9, 2025
$68.23 ($0.52) 0.77%
Pegasystems Inc - Daily Information
Click for more stock information on Pegasystems Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $67.57 |
| Previous Close | $68.23 |
| High | $68.62 |
| Low | $66.01 |
| Adjusted Open | $67.57 |
| Previous Adjusted Close | $68.23 |
| Adjusted High | $68.62 |
| Adjusted Low | $66.01 |
About Pegasystems Inc (PEGA)
Pegasystems Inc (PEGA) is a global software firm with a mission to help great companies in industries such as healthcare, banking, and insurance to become truly customer-centric. Founded in 1983, Pegasystems is the leader in digital process automation and CRM software, helping its clients develop, deploy and measure digital customer engagement platforms. Although its customers span industries, the company prides itself on providing services tailored to verticals, such as healthcare and banking, so customer operations can be personalized and efficient. Pegasystems has grown significantly since its inception, with $1.1 billion in revenue in 2020 and offices in 15 countries globally.
Invest in Pegasystems Inc (PEGA)
Historical Stock Data for Pegasystems Inc (PEGA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $67.57 | $68.62 | $66.01 | $68.23 | $68.23 | 514,499 |
| 2025-04-10 | $69.00 | $70.00 | $65.99 | $67.71 | $67.71 | 741,183 |
| 2025-04-09 | $62.33 | $71.21 | $62.11 | $70.69 | $70.69 | 986,474 |
| 2025-04-08 | $66.24 | $66.40 | $61.33 | $62.43 | $62.43 | 1,281,943 |
| 2025-04-07 | $60.65 | $66.13 | $59.67 | $63.19 | $63.19 | 1,538,838 |
| 2025-04-04 | $66.09 | $66.66 | $62.45 | $63.30 | $63.30 | 1,525,373 |
| 2025-04-03 | $68.16 | $69.36 | $67.05 | $68.26 | $68.26 | 1,015,674 |
| 2025-04-02 | $69.01 | $72.92 | $68.87 | $72.19 | $72.19 | 654,081 |
| 2025-04-01 | $69.49 | $70.66 | $68.94 | $70.57 | $70.57 | 1,401,331 |
| 2025-03-31 | $67.89 | $69.66 | $67.03 | $69.52 | $69.49 | 823,431 |
| 2025-03-28 | $72.00 | $72.32 | $69.02 | $69.52 | $69.52 | 1,063,434 |
| 2025-03-27 | $74.24 | $74.24 | $72.38 | $72.52 | $72.52 | 609,774 |
| 2025-03-26 | $75.61 | $75.75 | $73.91 | $74.45 | $74.45 | 499,366 |
| 2025-03-25 | $76.13 | $76.68 | $75.65 | $75.77 | $75.77 | 382,823 |
| 2025-03-24 | $74.24 | $75.69 | $73.67 | $75.57 | $75.57 | 510,923 |
| 2025-03-21 | $71.12 | $73.02 | $70.44 | $72.89 | $72.89 | 757,281 |
| 2025-03-20 | $72.39 | $73.50 | $71.46 | $71.95 | $71.95 | 855,702 |
| 2025-03-19 | $72.07 | $73.31 | $71.72 | $72.66 | $72.66 | 1,451,379 |
| 2025-03-18 | $72.03 | $72.35 | $70.85 | $71.23 | $71.23 | 672,530 |
| 2025-03-17 | $71.55 | $73.70 | $71.53 | $72.55 | $72.55 | 847,452 |
| 2025-03-14 | $69.33 | $72.41 | $69.21 | $71.99 | $71.99 | 1,204,552 |
| 2025-03-13 | $72.17 | $72.29 | $67.60 | $68.14 | $68.14 | 1,324,149 |
| 2025-03-12 | $72.73 | $73.30 | $71.51 | $72.84 | $72.84 | 778,828 |
| 2025-03-11 | $70.71 | $72.12 | $69.75 | $70.83 | $70.83 | 907,812 |
| 2025-03-10 | $74.26 | $74.50 | $70.10 | $70.42 | $70.42 | 1,062,606 |
| 2025-03-07 | $76.45 | $78.45 | $74.61 | $75.98 | $75.98 | 1,246,435 |
| 2025-03-06 | $78.04 | $79.61 | $76.75 | $76.86 | $76.86 | 679,609 |
| 2025-03-05 | $77.73 | $79.84 | $76.84 | $79.33 | $79.33 | 807,652 |
| 2025-03-04 | $75.65 | $78.71 | $74.76 | $77.63 | $77.63 | 744,365 |
| 2025-03-03 | $78.45 | $79.26 | $76.53 | $77.00 | $77.00 | 782,674 |
| 2025-02-28 | $76.01 | $78.58 | $75.82 | $78.51 | $78.51 | 1,023,528 |
| 2025-02-27 | $79.18 | $79.50 | $76.22 | $76.37 | $76.37 | 746,412 |
| 2025-02-26 | $78.95 | $80.55 | $78.31 | $78.87 | $78.87 | 503,854 |
| 2025-02-25 | $78.00 | $78.72 | $75.72 | $78.38 | $78.38 | 886,990 |
| 2025-02-24 | $78.41 | $78.91 | $76.25 | $78.17 | $78.17 | 1,030,287 |
| 2025-02-21 | $80.87 | $81.62 | $77.75 | $77.89 | $77.89 | 866,763 |
| 2025-02-20 | $83.76 | $84.71 | $81.42 | $81.50 | $81.50 | 1,077,757 |
| 2025-02-19 | $85.13 | $85.41 | $82.71 | $84.17 | $84.17 | 1,006,382 |
| 2025-02-18 | $84.96 | $86.58 | $83.65 | $86.06 | $86.06 | 1,419,616 |
| 2025-02-14 | $85.30 | $85.31 | $81.86 | $85.02 | $85.02 | 2,028,629 |
| 2025-02-13 | $99.80 | $100.17 | $85.05 | $85.28 | $85.28 | 3,293,533 |
| 2025-02-12 | $102.06 | $106.16 | $102.03 | $106.09 | $106.09 | 1,531,067 |
| 2025-02-11 | $105.84 | $106.44 | $102.03 | $103.31 | $103.31 | 1,661,590 |
| 2025-02-10 | $106.80 | $106.80 | $104.70 | $104.79 | $104.79 | 727,154 |
| 2025-02-07 | $106.00 | $106.88 | $104.74 | $105.47 | $105.47 | 785,749 |
| 2025-02-06 | $109.00 | $109.41 | $105.09 | $105.27 | $105.27 | 798,500 |
| 2025-02-05 | $108.58 | $109.78 | $107.97 | $108.49 | $108.49 | 846,318 |
| 2025-02-04 | $108.51 | $109.25 | $107.25 | $108.58 | $108.58 | 452,596 |
| 2025-02-03 | $105.63 | $109.10 | $105.41 | $107.93 | $107.93 | 536,747 |
| 2025-01-31 | $108.20 | $108.90 | $107.08 | $108.29 | $108.29 | 1,023,821 |
| 2025-01-30 | $106.63 | $107.68 | $105.01 | $106.86 | $106.86 | 885,329 |
| 2025-01-29 | $111.95 | $111.95 | $106.12 | $106.51 | $106.51 | 873,883 |
| 2025-01-28 | $106.85 | $113.67 | $106.54 | $112.29 | $112.29 | 1,149,266 |
| 2025-01-27 | $104.48 | $109.95 | $104.45 | $106.15 | $106.15 | 730,109 |
| 2025-01-24 | $108.58 | $109.88 | $108.00 | $108.11 | $108.11 | 823,141 |
| 2025-01-23 | $105.97 | $108.92 | $105.65 | $108.75 | $108.75 | 1,121,976 |
| 2025-01-22 | $107.15 | $107.18 | $105.33 | $106.51 | $106.51 | 638,435 |
| 2025-01-21 | $104.50 | $106.31 | $104.23 | $105.79 | $105.79 | 790,002 |
| 2025-01-17 | $104.43 | $105.34 | $102.10 | $103.29 | $103.29 | 961,222 |
| 2025-01-16 | $100.17 | $104.59 | $100.00 | $102.49 | $102.49 | 1,304,137 |
| 2025-01-15 | $96.00 | $100.23 | $95.00 | $100.00 | $100.00 | 1,283,676 |
| 2025-01-14 | $93.97 | $95.09 | $93.01 | $93.77 | $93.77 | 447,870 |
| 2025-01-13 | $93.25 | $93.69 | $90.56 | $92.75 | $92.75 | 667,228 |
| 2025-01-10 | $95.49 | $95.76 | $94.01 | $94.63 | $94.63 | 977,275 |
| 2025-01-08 | $93.13 | $96.48 | $92.80 | $96.09 | $96.09 | 646,465 |
| 2025-01-07 | $94.03 | $96.15 | $92.69 | $93.95 | $93.95 | 1,472,768 |
| 2025-01-06 | $95.87 | $95.87 | $92.71 | $93.60 | $93.60 | 566,472 |
| 2025-01-03 | $93.58 | $94.89 | $93.46 | $94.50 | $94.50 | 531,653 |
| 2025-01-02 | $94.00 | $95.00 | $92.18 | $92.98 | $92.98 | 575,385 |
| 2024-12-31 | $93.83 | $95.05 | $92.91 | $93.20 | $93.17 | 342,178 |
| 2024-12-30 | $93.44 | $94.06 | $92.02 | $93.29 | $93.26 | 385,319 |
| 2024-12-27 | $95.13 | $95.47 | $92.86 | $94.46 | $94.43 | 260,770 |
| 2024-12-26 | $94.72 | $95.84 | $94.39 | $95.60 | $95.57 | 194,810 |
| 2024-12-24 | $94.60 | $95.27 | $94.41 | $95.06 | $95.03 | 143,470 |
| 2024-12-23 | $95.81 | $95.81 | $93.49 | $94.40 | $94.37 | 306,405 |
| 2024-12-20 | $93.03 | $96.49 | $92.30 | $95.24 | $95.21 | 726,998 |
| 2024-12-19 | $93.37 | $94.41 | $92.65 | $94.13 | $94.10 | 398,399 |
| 2024-12-18 | $97.10 | $97.85 | $91.89 | $92.40 | $92.37 | 393,908 |
| 2024-12-17 | $96.60 | $97.21 | $95.18 | $96.66 | $96.63 | 439,206 |
| 2024-12-16 | $95.00 | $97.31 | $94.97 | $97.21 | $97.18 | 356,951 |
| 2024-12-13 | $95.66 | $96.98 | $94.38 | $94.59 | $94.56 | 336,418 |
| 2024-12-12 | $95.65 | $97.75 | $95.50 | $96.28 | $96.25 | 367,428 |
| 2024-12-11 | $94.59 | $96.30 | $93.48 | $95.96 | $95.93 | 467,966 |
| 2024-12-10 | $94.07 | $95.83 | $92.95 | $94.00 | $93.97 | 493,553 |
| 2024-12-09 | $96.81 | $97.38 | $93.94 | $94.41 | $94.38 | 475,613 |
| 2024-12-06 | $97.33 | $97.65 | $96.49 | $97.28 | $97.28 | 356,084 |
| 2024-12-05 | $97.11 | $97.94 | $96.10 | $96.43 | $96.43 | 426,068 |
| 2024-12-04 | $95.66 | $97.86 | $95.66 | $97.13 | $97.13 | 488,937 |
| 2024-12-03 | $94.25 | $95.80 | $93.95 | $95.51 | $95.51 | 482,490 |
| 2024-12-02 | $94.60 | $95.34 | $93.87 | $94.48 | $94.48 | 559,843 |
| 2024-11-29 | $94.44 | $95.86 | $94.39 | $94.97 | $94.97 | 222,893 |
| 2024-11-27 | $97.00 | $97.00 | $92.89 | $94.51 | $94.51 | 485,334 |
| 2024-11-26 | $94.91 | $96.68 | $94.62 | $96.45 | $96.45 | 724,060 |
| 2024-11-25 | $92.14 | $95.91 | $92.00 | $95.33 | $95.33 | 800,192 |
| 2024-11-22 | $89.23 | $91.67 | $89.23 | $91.52 | $91.52 | 409,647 |
| 2024-11-21 | $87.75 | $89.94 | $87.68 | $89.50 | $89.50 | 366,293 |
| 2024-11-20 | $85.94 | $87.00 | $85.30 | $86.91 | $86.91 | 338,568 |
| 2024-11-19 | $84.88 | $86.11 | $84.44 | $85.86 | $85.86 | 354,614 |
| 2024-11-18 | $86.07 | $86.64 | $84.73 | $85.43 | $85.43 | 310,161 |
| 2024-11-15 | $87.48 | $88.00 | $85.43 | $86.55 | $86.55 | 358,086 |
| 2024-11-14 | $89.82 | $90.30 | $88.18 | $88.45 | $88.45 | 524,120 |
| 2024-11-13 | $89.00 | $91.54 | $88.75 | $90.31 | $90.31 | 623,237 |
| 2024-11-12 | $88.02 | $89.62 | $87.76 | $89.39 | $89.39 | 562,274 |
| 2024-11-11 | $87.00 | $88.40 | $86.31 | $88.02 | $88.02 | 532,706 |
| 2024-11-08 | $86.15 | $86.86 | $85.75 | $86.68 | $86.68 | 314,521 |
| 2024-11-07 | $86.00 | $86.88 | $85.13 | $86.13 | $86.13 | 417,373 |
| 2024-11-06 | $85.34 | $87.19 | $85.19 | $85.70 | $85.70 | 643,647 |
| 2024-11-05 | $81.87 | $84.42 | $81.61 | $84.31 | $84.31 | 536,338 |
| 2024-11-04 | $80.62 | $82.04 | $80.48 | $81.07 | $81.07 | 526,594 |
| 2024-11-01 | $79.57 | $81.78 | $79.57 | $81.35 | $81.35 | 494,335 |
| 2024-10-31 | $81.59 | $82.14 | $79.36 | $79.44 | $79.44 | 603,567 |
| 2024-10-30 | $80.99 | $82.50 | $80.78 | $81.75 | $81.75 | 495,573 |
| 2024-10-29 | $80.00 | $81.62 | $80.00 | $80.99 | $80.99 | 512,271 |
| 2024-10-28 | $80.42 | $81.19 | $79.79 | $80.30 | $80.30 | 579,184 |
| 2024-10-25 | $79.50 | $82.22 | $78.83 | $80.03 | $80.03 | 1,463,714 |
| 2024-10-24 | $78.00 | $80.12 | $74.98 | $79.96 | $79.96 | 1,730,767 |
| 2024-10-23 | $70.23 | $70.61 | $68.69 | $69.73 | $69.73 | 769,266 |
| 2024-10-22 | $71.13 | $71.46 | $70.45 | $70.50 | $70.50 | 597,274 |
| 2024-10-21 | $72.54 | $72.54 | $70.06 | $71.15 | $71.15 | 522,867 |
| 2024-10-18 | $73.89 | $75.85 | $73.12 | $73.25 | $73.25 | 642,339 |
| 2024-10-17 | $73.54 | $74.49 | $72.99 | $73.52 | $73.52 | 323,985 |
| 2024-10-16 | $73.65 | $74.29 | $72.76 | $73.30 | $73.30 | 419,039 |
| 2024-10-15 | $73.90 | $74.38 | $73.00 | $73.49 | $73.49 | 380,677 |
| 2024-10-14 | $73.87 | $74.07 | $72.97 | $73.47 | $73.47 | 232,555 |
| 2024-10-11 | $73.96 | $74.50 | $73.48 | $73.84 | $73.84 | 340,414 |
| 2024-10-10 | $71.96 | $73.81 | $71.81 | $73.67 | $73.67 | 342,685 |
| 2024-10-09 | $71.77 | $73.04 | $71.63 | $72.70 | $72.70 | 358,823 |
| 2024-10-08 | $71.48 | $72.15 | $71.14 | $71.77 | $71.77 | 287,744 |
| 2024-10-07 | $72.66 | $73.58 | $71.35 | $71.48 | $71.48 | 555,590 |
| 2024-10-04 | $71.03 | $72.15 | $70.63 | $72.08 | $72.08 | 501,953 |
| 2024-10-03 | $70.81 | $71.55 | $70.25 | $70.62 | $70.62 | 556,883 |
| 2024-10-02 | $70.53 | $71.70 | $70.50 | $71.22 | $71.22 | 550,694 |
| 2024-10-01 | $73.17 | $73.22 | $69.81 | $70.39 | $70.39 | 552,508 |
| 2024-09-30 | $72.02 | $73.21 | $71.14 | $73.09 | $73.06 | 273,822 |
| 2024-09-27 | $73.13 | $73.22 | $72.18 | $72.21 | $72.21 | 375,441 |
| 2024-09-26 | $73.49 | $74.02 | $72.37 | $72.88 | $72.88 | 456,382 |
| 2024-09-25 | $72.08 | $74.40 | $72.02 | $73.36 | $73.36 | 849,709 |
| 2024-09-24 | $70.30 | $72.17 | $70.00 | $72.12 | $72.12 | 712,577 |
| 2024-09-23 | $69.33 | $70.83 | $69.07 | $69.97 | $69.97 | 1,012,619 |
| 2024-09-20 | $67.23 | $68.44 | $67.07 | $68.15 | $68.15 | 1,837,047 |
| 2024-09-19 | $67.98 | $67.98 | $66.84 | $67.49 | $67.49 | 424,961 |
| 2024-09-18 | $66.55 | $67.37 | $65.55 | $66.35 | $66.35 | 515,392 |
| 2024-09-17 | $67.87 | $67.95 | $65.80 | $66.47 | $66.47 | 444,572 |
| 2024-09-16 | $67.12 | $68.18 | $66.87 | $67.44 | $67.44 | 443,585 |
| 2024-09-13 | $66.86 | $67.68 | $66.22 | $67.29 | $67.29 | 420,778 |
| 2024-09-12 | $66.19 | $67.18 | $65.77 | $66.64 | $66.64 | 395,370 |
| 2024-09-11 | $64.56 | $65.96 | $64.05 | $65.87 | $65.87 | 530,533 |
| 2024-09-10 | $66.43 | $66.81 | $64.34 | $64.66 | $64.66 | 742,872 |
| 2024-09-09 | $69.03 | $70.15 | $66.10 | $66.31 | $66.31 | 875,302 |
| 2024-09-06 | $70.00 | $70.97 | $68.29 | $68.59 | $68.59 | 580,939 |
| 2024-09-05 | $67.74 | $69.59 | $67.74 | $69.58 | $69.58 | 493,978 |
| 2024-09-04 | $67.03 | $67.99 | $65.76 | $67.89 | $67.89 | 597,672 |
| 2024-09-03 | $70.41 | $70.76 | $67.55 | $67.81 | $67.81 | 722,483 |
| 2024-08-30 | $70.36 | $71.24 | $70.10 | $70.88 | $70.88 | 869,338 |
| 2024-08-29 | $69.13 | $70.72 | $68.98 | $70.29 | $70.29 | 624,283 |
| 2024-08-28 | $69.20 | $69.43 | $68.14 | $68.65 | $68.65 | 532,631 |
| 2024-08-27 | $68.40 | $69.86 | $68.08 | $69.51 | $69.51 | 601,447 |
| 2024-08-26 | $70.43 | $71.85 | $68.49 | $68.75 | $68.75 | 927,586 |
| 2024-08-23 | $68.09 | $70.24 | $67.83 | $70.22 | $70.22 | 771,861 |
| 2024-08-22 | $68.48 | $69.00 | $67.17 | $67.22 | $67.22 | 443,382 |
| 2024-08-21 | $67.95 | $68.33 | $67.37 | $68.25 | $68.25 | 458,148 |
| 2024-08-20 | $68.93 | $68.94 | $67.89 | $67.90 | $67.90 | 453,136 |
| 2024-08-19 | $68.00 | $69.17 | $68.00 | $69.05 | $69.05 | 700,636 |
| 2024-08-16 | $68.72 | $68.83 | $66.89 | $68.21 | $68.21 | 581,000 |
| 2024-08-15 | $68.44 | $69.92 | $68.44 | $69.19 | $69.19 | 830,013 |
| 2024-08-14 | $66.33 | $68.00 | $66.33 | $67.82 | $67.82 | 816,010 |
| 2024-08-13 | $65.22 | $66.36 | $64.93 | $66.33 | $66.33 | 542,112 |
| 2024-08-12 | $65.68 | $66.19 | $64.44 | $64.93 | $64.93 | 464,288 |
| 2024-08-09 | $64.79 | $65.62 | $64.35 | $65.56 | $65.56 | 638,361 |
| 2024-08-08 | $64.70 | $65.10 | $64.18 | $65.08 | $65.08 | 465,479 |
| 2024-08-07 | $66.13 | $66.56 | $63.86 | $64.12 | $64.12 | 505,683 |
| 2024-08-06 | $65.19 | $66.29 | $65.19 | $65.39 | $65.39 | 730,984 |
| 2024-08-05 | $63.69 | $65.68 | $63.19 | $65.03 | $65.03 | 625,286 |
| 2024-08-02 | $65.97 | $67.07 | $64.66 | $67.03 | $67.03 | 685,591 |
| 2024-08-01 | $70.58 | $70.58 | $67.86 | $68.41 | $68.41 | 604,663 |
| 2024-07-31 | $72.09 | $72.74 | $69.60 | $69.72 | $69.72 | 698,700 |
| 2024-07-30 | $67.57 | $72.00 | $67.38 | $70.70 | $70.70 | 2,011,190 |
| 2024-07-29 | $67.00 | $67.07 | $65.36 | $65.93 | $65.93 | 593,525 |
| 2024-07-26 | $69.29 | $69.84 | $65.82 | $66.88 | $66.88 | 976,594 |
| 2024-07-25 | $65.51 | $71.27 | $65.50 | $68.93 | $68.93 | 1,933,501 |
| 2024-07-24 | $61.48 | $62.78 | $60.93 | $61.10 | $61.10 | 896,319 |
| 2024-07-23 | $59.88 | $63.24 | $59.88 | $62.85 | $62.85 | 630,683 |
| 2024-07-22 | $60.00 | $60.18 | $59.38 | $59.98 | $59.98 | 661,693 |
| 2024-07-19 | $59.46 | $60.12 | $59.04 | $59.67 | $59.67 | 450,045 |
| 2024-07-18 | $59.97 | $60.68 | $59.06 | $59.62 | $59.62 | 356,592 |
| 2024-07-17 | $59.76 | $60.93 | $59.69 | $60.01 | $60.01 | 252,682 |
| 2024-07-16 | $61.08 | $61.85 | $60.25 | $60.53 | $60.53 | 336,487 |
| 2024-07-15 | $60.00 | $60.67 | $59.60 | $60.56 | $60.56 | 300,647 |
| 2024-07-12 | $59.03 | $59.90 | $58.90 | $59.77 | $59.77 | 329,021 |
| 2024-07-11 | $58.10 | $59.47 | $57.99 | $58.57 | $58.57 | 377,597 |
| 2024-07-10 | $57.16 | $57.45 | $56.61 | $57.29 | $57.29 | 329,122 |
| 2024-07-09 | $58.97 | $58.97 | $57.04 | $57.07 | $57.07 | 305,005 |
| 2024-07-08 | $58.45 | $59.22 | $58.23 | $59.03 | $59.03 | 316,850 |
| 2024-07-05 | $58.27 | $58.61 | $58.20 | $58.51 | $58.51 | 339,217 |
| 2024-07-03 | $58.39 | $59.01 | $58.20 | $58.44 | $58.44 | 295,025 |
| 2024-07-02 | $59.00 | $59.68 | $58.66 | $58.73 | $58.73 | 371,833 |
| 2024-07-01 | $60.21 | $60.71 | $58.82 | $59.27 | $59.27 | 359,324 |
| 2024-06-28 | $60.20 | $61.11 | $59.76 | $60.53 | $60.53 | 781,719 |
| 2024-06-27 | $58.33 | $59.88 | $58.33 | $59.70 | $59.70 | 571,825 |
| 2024-06-26 | $59.65 | $60.18 | $58.19 | $58.28 | $58.28 | 629,498 |
| 2024-06-25 | $59.34 | $59.93 | $58.64 | $59.89 | $59.89 | 435,891 |
| 2024-06-24 | $58.77 | $59.49 | $58.34 | $59.28 | $59.28 | 570,590 |
| 2024-06-21 | $57.55 | $59.33 | $57.12 | $58.82 | $58.82 | 2,135,994 |
| 2024-06-20 | $56.74 | $58.09 | $56.49 | $57.58 | $57.58 | 399,348 |
| 2024-06-18 | $56.55 | $56.99 | $55.90 | $56.83 | $56.83 | 493,921 |
| 2024-06-17 | $57.18 | $57.50 | $56.40 | $56.90 | $56.90 | 427,548 |
| 2024-06-14 | $58.02 | $58.49 | $57.16 | $57.50 | $57.50 | 449,250 |
| 2024-06-13 | $59.26 | $59.26 | $57.00 | $57.25 | $57.25 | 433,981 |
| 2024-06-12 | $59.51 | $59.79 | $58.52 | $59.26 | $59.26 | 522,362 |
| 2024-06-11 | $58.34 | $58.84 | $58.00 | $58.36 | $58.36 | 354,481 |
| 2024-06-10 | $57.56 | $58.85 | $57.05 | $58.51 | $58.51 | 443,027 |
| 2024-06-07 | $57.94 | $58.01 | $57.32 | $57.68 | $57.68 | 312,329 |
| 2024-06-06 | $58.50 | $59.29 | $58.20 | $58.25 | $58.25 | 408,841 |
| 2024-06-05 | $57.05 | $58.62 | $56.59 | $58.30 | $58.30 | 565,170 |
| 2024-06-04 | $57.54 | $58.38 | $56.49 | $56.54 | $56.54 | 635,266 |
| 2024-06-03 | $58.31 | $58.58 | $57.34 | $57.85 | $57.85 | 603,996 |
| 2024-05-31 | $57.36 | $57.65 | $55.71 | $57.46 | $57.46 | 771,509 |
| 2024-05-30 | $59.05 | $59.05 | $56.85 | $57.19 | $57.19 | 514,988 |
| 2024-05-29 | $58.69 | $59.97 | $58.14 | $59.42 | $59.42 | 576,649 |
| 2024-05-28 | $60.12 | $60.19 | $58.48 | $58.84 | $58.84 | 591,205 |
| 2024-05-24 | $60.95 | $60.95 | $58.58 | $59.93 | $59.93 | 563,451 |
| 2024-05-23 | $61.93 | $61.93 | $60.20 | $60.64 | $60.64 | 410,019 |
| 2024-05-22 | $61.60 | $62.28 | $61.01 | $61.68 | $61.68 | 289,011 |
| 2024-05-21 | $63.96 | $63.96 | $61.74 | $61.77 | $61.77 | 377,422 |
| 2024-05-20 | $62.81 | $64.18 | $62.50 | $64.13 | $64.13 | 305,080 |
| 2024-05-17 | $63.39 | $63.83 | $62.68 | $62.88 | $62.88 | 276,438 |
| 2024-05-16 | $63.00 | $63.78 | $62.79 | $63.28 | $63.28 | 288,549 |
| 2024-05-15 | $61.86 | $63.43 | $61.52 | $63.30 | $63.30 | 437,717 |
| 2024-05-14 | $61.91 | $62.68 | $61.11 | $61.27 | $61.27 | 447,359 |
| 2024-05-13 | $61.79 | $63.00 | $61.75 | $62.13 | $62.13 | 436,799 |
| 2024-05-10 | $61.13 | $61.71 | $60.79 | $61.46 | $61.46 | 275,944 |
| 2024-05-09 | $61.50 | $61.86 | $60.73 | $61.03 | $61.03 | 379,987 |
| 2024-05-08 | $60.69 | $61.43 | $60.41 | $61.29 | $61.29 | 253,836 |
| 2024-05-07 | $60.91 | $62.25 | $60.55 | $61.32 | $61.32 | 398,103 |
| 2024-05-06 | $59.79 | $61.22 | $59.78 | $61.05 | $61.05 | 521,619 |
| 2024-05-03 | $59.75 | $60.21 | $59.28 | $59.55 | $59.55 | 387,407 |
| 2024-05-02 | $61.15 | $61.47 | $58.39 | $58.90 | $58.90 | 888,716 |
| 2024-05-01 | $59.47 | $62.28 | $59.47 | $60.61 | $60.61 | 657,261 |
| 2024-04-30 | $60.34 | $61.16 | $59.33 | $59.42 | $59.42 | 738,420 |
| 2024-04-29 | $61.96 | $62.53 | $60.27 | $60.83 | $60.83 | 800,299 |
| 2024-04-26 | $60.47 | $63.18 | $60.07 | $61.80 | $61.80 | 940,348 |
| 2024-04-25 | $56.00 | $59.12 | $54.55 | $59.08 | $59.08 | 1,253,164 |
| 2024-04-24 | $59.40 | $59.95 | $58.58 | $58.88 | $58.88 | 733,904 |
| 2024-04-23 | $58.09 | $59.73 | $58.09 | $59.30 | $59.30 | 321,647 |
| 2024-04-22 | $57.61 | $58.51 | $56.87 | $58.16 | $58.16 | 339,116 |
| 2024-04-19 | $58.05 | $58.40 | $57.20 | $57.61 | $57.61 | 358,814 |
| 2024-04-18 | $59.30 | $59.40 | $58.17 | $58.40 | $58.40 | 251,384 |
| 2024-04-17 | $58.87 | $59.74 | $58.75 | $58.94 | $58.94 | 376,395 |
| 2024-04-16 | $58.50 | $59.00 | $57.70 | $58.72 | $58.72 | 311,863 |
| 2024-04-15 | $60.47 | $61.00 | $58.39 | $58.46 | $58.46 | 280,765 |
| 2024-04-12 | $61.62 | $61.89 | $60.25 | $60.39 | $60.39 | 336,963 |
| 2024-04-11 | $62.63 | $62.63 | $61.66 | $62.43 | $62.43 | 222,917 |
| 2024-04-10 | $61.72 | $62.21 | $61.25 | $62.01 | $62.01 | 219,616 |
| 2024-04-09 | $62.28 | $63.73 | $62.28 | $63.23 | $63.23 | 319,894 |
| 2024-04-08 | $61.90 | $62.15 | $61.40 | $61.98 | $61.98 | 342,405 |
| 2024-04-05 | $60.67 | $62.31 | $60.67 | $62.10 | $62.10 | 475,779 |
| 2024-04-04 | $62.94 | $63.20 | $60.67 | $60.81 | $60.81 | 388,765 |
| 2024-04-03 | $61.47 | $63.11 | $61.47 | $62.11 | $62.11 | 686,923 |
| 2024-04-02 | $62.24 | $62.37 | $61.07 | $62.10 | $62.10 | 462,496 |
| 2024-04-01 | $64.20 | $64.56 | $62.48 | $62.65 | $62.65 | 405,446 |
| 2024-03-28 | $65.05 | $65.97 | $64.19 | $64.64 | $64.64 | 673,410 |
| 2024-03-27 | $65.83 | $66.04 | $64.53 | $65.10 | $65.07 | 286,594 |
| 2024-03-26 | $65.54 | $66.47 | $65.10 | $65.60 | $65.57 | 354,309 |
| 2024-03-25 | $65.33 | $65.69 | $64.75 | $64.99 | $64.96 | 281,187 |
| 2024-03-22 | $65.83 | $65.93 | $64.08 | $65.26 | $65.23 | 385,144 |
| 2024-03-21 | $64.71 | $66.23 | $64.71 | $65.82 | $65.79 | 481,702 |
| 2024-03-20 | $64.30 | $64.91 | $63.73 | $64.53 | $64.50 | 434,361 |
| 2024-03-19 | $62.80 | $64.45 | $62.00 | $64.28 | $64.25 | 420,687 |
| 2024-03-18 | $62.47 | $63.51 | $62.12 | $63.12 | $63.09 | 554,159 |
| 2024-03-15 | $62.13 | $62.48 | $61.72 | $62.04 | $62.01 | 643,707 |
| 2024-03-14 | $63.35 | $63.40 | $62.36 | $62.60 | $62.57 | 458,490 |
| 2024-03-13 | $64.00 | $64.70 | $62.95 | $63.12 | $63.09 | 577,229 |
| 2024-03-12 | $64.72 | $65.04 | $63.58 | $64.19 | $64.16 | 317,716 |
| 2024-03-11 | $64.13 | $65.09 | $63.83 | $64.73 | $64.70 | 357,871 |
| 2024-03-08 | $64.35 | $65.47 | $63.76 | $64.49 | $64.46 | 665,113 |
| 2024-03-07 | $63.76 | $64.78 | $63.32 | $64.02 | $63.99 | 424,519 |
| 2024-03-06 | $63.15 | $64.15 | $62.61 | $63.37 | $63.34 | 303,904 |
| 2024-03-05 | $64.67 | $64.79 | $61.71 | $62.10 | $62.07 | 526,986 |
| 2024-03-04 | $66.61 | $67.37 | $65.00 | $65.37 | $65.34 | 485,535 |
| 2024-03-01 | $65.04 | $67.43 | $64.29 | $66.61 | $66.61 | 654,687 |
| 2024-02-29 | $65.44 | $65.50 | $64.45 | $65.04 | $65.04 | 831,307 |
| 2024-02-28 | $65.26 | $65.50 | $64.02 | $64.38 | $64.38 | 475,154 |
| 2024-02-27 | $66.37 | $67.19 | $65.54 | $65.67 | $65.67 | 614,794 |
| 2024-02-26 | $63.58 | $66.22 | $63.45 | $65.92 | $65.92 | 623,071 |
| 2024-02-23 | $64.76 | $65.35 | $63.17 | $63.72 | $63.72 | 562,208 |
| 2024-02-22 | $64.00 | $64.89 | $63.34 | $64.70 | $64.70 | 604,157 |
| 2024-02-21 | $64.01 | $64.26 | $62.50 | $62.92 | $62.92 | 646,062 |
| 2024-02-20 | $63.80 | $65.60 | $62.76 | $64.73 | $64.73 | 822,645 |
| 2024-02-16 | $65.95 | $66.85 | $62.77 | $64.88 | $64.88 | 1,804,358 |
| 2024-02-15 | $61.10 | $69.26 | $60.00 | $68.80 | $68.80 | 3,393,875 |
| 2024-02-14 | $48.51 | $50.84 | $48.51 | $50.71 | $50.71 | 882,073 |
| 2024-02-13 | $48.56 | $49.02 | $47.82 | $48.37 | $48.37 | 398,479 |
| 2024-02-12 | $50.82 | $51.36 | $49.79 | $50.16 | $50.16 | 430,601 |
| 2024-02-09 | $49.96 | $51.06 | $49.79 | $49.94 | $49.94 | 548,273 |
| 2024-02-08 | $49.07 | $49.81 | $48.81 | $49.76 | $49.76 | 474,146 |
| 2024-02-07 | $49.91 | $50.00 | $49.05 | $49.31 | $49.31 | 251,419 |
| 2024-02-06 | $49.09 | $49.93 | $49.07 | $49.63 | $49.63 | 492,051 |
| 2024-02-05 | $49.20 | $49.25 | $48.69 | $49.04 | $49.04 | 256,325 |
| 2024-02-02 | $49.53 | $49.93 | $48.83 | $49.64 | $49.64 | 247,681 |
| 2024-02-01 | $49.04 | $50.13 | $48.88 | $49.69 | $49.69 | 381,141 |
| 2024-01-31 | $48.56 | $50.32 | $48.32 | $48.74 | $48.74 | 345,950 |
| 2024-01-30 | $49.48 | $49.56 | $48.69 | $48.79 | $48.79 | 238,630 |
| 2024-01-29 | $48.53 | $49.75 | $48.16 | $49.75 | $49.75 | 184,536 |
| 2024-01-26 | $48.28 | $48.76 | $48.28 | $48.61 | $48.61 | 211,875 |
| 2024-01-25 | $48.37 | $48.75 | $45.95 | $48.15 | $48.15 | 333,470 |
| 2024-01-24 | $48.64 | $49.17 | $47.95 | $47.98 | $47.98 | 190,622 |
| 2024-01-23 | $47.81 | $48.43 | $47.65 | $47.91 | $47.91 | 358,047 |
| 2024-01-22 | $48.00 | $48.69 | $47.71 | $47.90 | $47.90 | 364,416 |
| 2024-01-19 | $46.64 | $48.19 | $46.26 | $47.57 | $47.57 | 284,107 |
| 2024-01-18 | $46.60 | $46.77 | $45.99 | $46.46 | $46.46 | 364,018 |
| 2024-01-17 | $45.90 | $46.60 | $45.36 | $46.25 | $46.25 | 583,857 |
| 2024-01-16 | $47.07 | $47.37 | $45.98 | $46.37 | $46.37 | 288,818 |
| 2024-01-12 | $48.82 | $48.84 | $47.61 | $47.66 | $47.66 | 246,327 |
| 2024-01-11 | $47.57 | $47.88 | $46.99 | $47.43 | $47.43 | 417,473 |
| 2024-01-10 | $46.49 | $47.00 | $46.22 | $46.75 | $46.75 | 206,878 |
| 2024-01-09 | $45.61 | $46.79 | $45.61 | $46.40 | $46.40 | 266,352 |
| 2024-01-08 | $45.23 | $46.70 | $45.17 | $46.24 | $46.24 | 343,546 |
| 2024-01-05 | $45.32 | $45.41 | $44.69 | $45.24 | $45.24 | 289,065 |
| 2024-01-04 | $44.66 | $46.32 | $44.07 | $45.39 | $45.39 | 536,657 |
| 2024-01-03 | $46.13 | $46.32 | $44.66 | $44.74 | $44.74 | 406,100 |
| 2024-01-02 | $48.31 | $48.49 | $46.12 | $46.87 | $46.87 | 493,398 |
| 2023-12-29 | $49.11 | $49.23 | $48.64 | $48.86 | $48.86 | 167,331 |
| 2023-12-28 | $49.14 | $49.46 | $49.06 | $49.44 | $49.41 | 162,017 |
| 2023-12-27 | $50.04 | $50.14 | $49.23 | $49.31 | $49.28 | 152,724 |
| 2023-12-26 | $49.65 | $50.21 | $49.51 | $50.11 | $50.11 | 137,347 |
| 2023-12-22 | $49.72 | $50.09 | $49.58 | $49.73 | $49.73 | 165,047 |
| 2023-12-21 | $49.77 | $49.81 | $49.02 | $49.63 | $49.63 | 181,568 |
| 2023-12-20 | $50.15 | $50.69 | $49.07 | $49.12 | $49.12 | 359,673 |
| 2023-12-19 | $49.64 | $50.73 | $48.66 | $50.43 | $50.43 | 444,073 |
| 2023-12-18 | $50.09 | $50.50 | $49.53 | $49.66 | $49.66 | 680,701 |
| 2023-12-15 | $50.63 | $50.63 | $49.67 | $49.93 | $49.93 | 667,208 |
| 2023-12-14 | $51.95 | $52.68 | $50.50 | $50.63 | $50.63 | 411,802 |
| 2023-12-13 | $51.06 | $51.93 | $50.55 | $51.45 | $51.45 | 594,723 |
| 2023-12-12 | $51.38 | $51.38 | $50.63 | $50.86 | $50.86 | 494,302 |
| 2023-12-11 | $52.16 | $52.47 | $51.20 | $51.24 | $51.24 | 200,486 |
| 2023-12-08 | $51.52 | $52.45 | $51.33 | $52.43 | $52.43 | 317,940 |
| 2023-12-07 | $52.00 | $52.23 | $51.43 | $51.84 | $51.84 | 223,500 |
| 2023-12-06 | $53.00 | $53.00 | $51.42 | $51.94 | $51.94 | 284,586 |
| 2023-12-05 | $51.90 | $52.69 | $51.38 | $52.63 | $52.63 | 527,808 |
| 2023-12-04 | $53.15 | $53.40 | $51.84 | $52.06 | $52.06 | 311,217 |
| 2023-12-01 | $52.40 | $53.54 | $52.05 | $53.30 | $53.30 | 555,123 |
| 2023-11-30 | $52.50 | $52.69 | $51.63 | $51.98 | $51.98 | 549,406 |
| 2023-11-29 | $53.37 | $54.00 | $52.00 | $52.46 | $52.46 | 417,670 |
| 2023-11-28 | $51.93 | $53.85 | $51.93 | $52.99 | $52.99 | 508,172 |
| 2023-11-27 | $51.90 | $52.24 | $51.65 | $51.79 | $51.79 | 384,399 |
| 2023-11-24 | $51.72 | $52.27 | $51.38 | $52.27 | $52.27 | 133,818 |
| 2023-11-22 | $52.19 | $52.67 | $51.58 | $52.14 | $52.14 | 243,182 |
| 2023-11-21 | $52.06 | $52.57 | $51.37 | $51.76 | $51.76 | 289,649 |
| 2023-11-20 | $51.47 | $52.86 | $51.29 | $52.70 | $52.70 | 676,205 |
| 2023-11-17 | $49.50 | $51.35 | $49.28 | $51.30 | $51.30 | 357,920 |
| 2023-11-16 | $48.55 | $49.46 | $47.86 | $49.36 | $49.36 | 295,350 |
| 2023-11-15 | $46.86 | $48.10 | $46.86 | $48.03 | $48.03 | 488,546 |
| 2023-11-14 | $46.19 | $47.56 | $45.80 | $46.87 | $46.87 | 401,356 |
| 2023-11-13 | $44.75 | $45.08 | $44.47 | $45.03 | $45.03 | 249,516 |
| 2023-11-10 | $44.21 | $45.34 | $44.00 | $45.19 | $45.19 | 183,747 |
| 2023-11-09 | $45.67 | $45.67 | $44.17 | $44.26 | $44.26 | 115,271 |
| 2023-11-08 | $45.90 | $45.90 | $45.43 | $45.55 | $45.55 | 168,540 |
| 2023-11-07 | $45.32 | $46.31 | $45.17 | $45.85 | $45.85 | 248,947 |
| 2023-11-06 | $45.57 | $45.57 | $44.45 | $44.91 | $44.91 | 244,840 |
| 2023-11-03 | $45.42 | $45.97 | $45.23 | $45.57 | $45.57 | 232,887 |
| 2023-11-02 | $44.32 | $44.88 | $44.26 | $44.76 | $44.76 | 248,913 |
| 2023-11-01 | $42.57 | $44.01 | $42.41 | $43.99 | $43.99 | 325,751 |
| 2023-10-31 | $42.00 | $42.77 | $41.73 | $42.74 | $42.74 | 291,334 |
| 2023-10-30 | $41.42 | $41.90 | $40.72 | $41.88 | $41.88 | 225,884 |
| 2023-10-27 | $40.49 | $42.77 | $40.49 | $41.33 | $41.33 | 350,032 |
| 2023-10-26 | $40.53 | $41.23 | $38.94 | $40.84 | $40.84 | 658,127 |
| 2023-10-25 | $38.55 | $38.72 | $37.66 | $38.11 | $38.11 | 550,263 |
| 2023-10-24 | $38.89 | $39.50 | $38.57 | $39.02 | $39.02 | 211,777 |
| 2023-10-23 | $39.16 | $39.53 | $38.39 | $38.82 | $38.82 | 181,143 |
| 2023-10-20 | $40.64 | $40.64 | $39.08 | $39.50 | $39.50 | 210,252 |
| 2023-10-19 | $40.86 | $41.49 | $40.54 | $40.65 | $40.65 | 160,707 |
| 2023-10-18 | $41.96 | $41.97 | $40.55 | $40.60 | $40.60 | 182,182 |
| 2023-10-17 | $40.97 | $42.51 | $40.97 | $42.37 | $42.37 | 237,012 |
| 2023-10-16 | $40.95 | $41.72 | $40.62 | $41.61 | $41.61 | 266,514 |
| 2023-10-13 | $41.11 | $41.11 | $40.15 | $40.56 | $40.56 | 126,660 |
| 2023-10-12 | $42.33 | $42.33 | $41.13 | $41.17 | $41.17 | 149,414 |
| 2023-10-11 | $42.85 | $43.04 | $42.24 | $42.60 | $42.60 | 143,689 |
| 2023-10-10 | $42.88 | $43.67 | $42.59 | $42.67 | $42.67 | 173,369 |
| 2023-10-09 | $43.25 | $43.54 | $42.75 | $42.88 | $42.88 | 136,262 |
| 2023-10-06 | $42.78 | $44.66 | $42.78 | $43.78 | $43.78 | 163,584 |
| 2023-10-05 | $43.50 | $43.91 | $43.11 | $43.22 | $43.22 | 230,170 |
| 2023-10-04 | $42.86 | $43.66 | $42.85 | $43.54 | $43.54 | 187,465 |
| 2023-10-03 | $42.67 | $42.99 | $41.99 | $42.73 | $42.73 | 229,372 |
| 2023-10-02 | $43.24 | $44.30 | $42.94 | $43.18 | $43.18 | 250,132 |
| 2023-09-29 | $43.55 | $44.19 | $43.23 | $43.41 | $43.41 | 130,457 |
| 2023-09-28 | $41.96 | $43.56 | $41.75 | $43.20 | $43.17 | 251,174 |
| 2023-09-27 | $41.99 | $42.50 | $41.84 | $42.32 | $42.29 | 158,470 |
| 2023-09-26 | $42.02 | $42.43 | $41.53 | $41.74 | $41.71 | 211,390 |
| 2023-09-25 | $42.23 | $42.84 | $42.23 | $42.34 | $42.31 | 179,760 |
| 2023-09-22 | $42.99 | $43.23 | $42.40 | $42.50 | $42.47 | 194,687 |
| 2023-09-21 | $42.65 | $43.09 | $41.95 | $42.66 | $42.63 | 194,885 |
| 2023-09-20 | $43.48 | $44.42 | $43.18 | $43.35 | $43.32 | 245,082 |
| 2023-09-19 | $42.30 | $43.29 | $41.91 | $43.26 | $43.26 | 198,009 |
| 2023-09-18 | $43.10 | $43.58 | $42.46 | $42.54 | $42.54 | 203,319 |
| 2023-09-15 | $44.27 | $44.27 | $42.98 | $43.29 | $43.29 | 401,391 |
| 2023-09-14 | $44.58 | $45.05 | $44.29 | $44.44 | $44.44 | 191,761 |
| 2023-09-13 | $44.26 | $45.05 | $44.08 | $44.31 | $44.31 | 220,646 |
| 2023-09-12 | $45.56 | $46.02 | $44.30 | $44.45 | $44.45 | 398,474 |
| 2023-09-11 | $47.43 | $47.58 | $45.86 | $45.96 | $45.96 | 254,103 |
| 2023-09-08 | $48.81 | $48.88 | $47.15 | $47.19 | $47.19 | 211,933 |
| 2023-09-07 | $48.37 | $48.93 | $48.06 | $48.76 | $48.76 | 120,553 |
| 2023-09-06 | $49.21 | $49.61 | $48.44 | $49.36 | $49.36 | 202,104 |
| 2023-09-05 | $50.48 | $50.48 | $49.09 | $49.41 | $49.41 | 214,171 |
| 2023-09-01 | $49.82 | $51.34 | $49.50 | $50.92 | $50.92 | 470,690 |
| 2023-08-31 | $50.42 | $50.74 | $49.22 | $49.66 | $49.66 | 529,829 |
| 2023-08-30 | $49.26 | $50.68 | $49.12 | $50.46 | $50.46 | 191,939 |
| 2023-08-29 | $48.30 | $50.08 | $48.30 | $49.38 | $49.38 | 341,555 |
| 2023-08-28 | $48.06 | $48.73 | $48.06 | $48.52 | $48.52 | 194,773 |
| 2023-08-25 | $48.05 | $48.73 | $47.61 | $48.00 | $48.00 | 166,390 |
| 2023-08-24 | $48.79 | $49.25 | $47.96 | $48.05 | $48.05 | 192,857 |
| 2023-08-23 | $46.95 | $49.00 | $46.84 | $48.56 | $48.56 | 235,039 |
| 2023-08-22 | $46.50 | $47.09 | $46.29 | $46.76 | $46.76 | 134,820 |
| 2023-08-21 | $46.00 | $46.50 | $45.81 | $46.09 | $46.09 | 126,430 |
| 2023-08-18 | $45.10 | $46.32 | $45.02 | $46.11 | $46.11 | 183,381 |
| 2023-08-17 | $46.98 | $46.98 | $45.41 | $45.60 | $45.60 | 230,961 |
| 2023-08-16 | $47.03 | $47.64 | $46.87 | $46.98 | $46.98 | 230,593 |
| 2023-08-15 | $47.61 | $47.79 | $47.04 | $47.25 | $47.25 | 173,488 |
| 2023-08-14 | $47.42 | $48.42 | $47.15 | $47.82 | $47.82 | 159,391 |
| 2023-08-11 | $46.92 | $47.75 | $46.86 | $47.72 | $47.72 | 175,771 |
| 2023-08-10 | $47.52 | $48.20 | $47.24 | $47.54 | $47.54 | 248,786 |
| 2023-08-09 | $46.90 | $47.40 | $46.01 | $46.88 | $46.88 | 198,536 |
| 2023-08-08 | $46.62 | $47.06 | $46.31 | $47.01 | $47.01 | 206,610 |
| 2023-08-07 | $48.15 | $49.15 | $47.22 | $47.55 | $47.55 | 263,642 |
| 2023-08-04 | $48.81 | $49.18 | $47.73 | $48.13 | $48.13 | 332,805 |
| 2023-08-03 | $50.08 | $50.10 | $48.28 | $48.58 | $48.58 | 189,879 |
| 2023-08-02 | $52.54 | $52.54 | $50.28 | $50.67 | $50.67 | 301,895 |
| 2023-08-01 | $52.00 | $53.75 | $51.70 | $53.52 | $53.52 | 346,934 |
| 2023-07-31 | $51.29 | $53.13 | $51.19 | $52.75 | $52.75 | 278,165 |
| 2023-07-28 | $50.32 | $51.60 | $50.07 | $50.83 | $50.83 | 308,955 |
| 2023-07-27 | $54.09 | $54.83 | $49.07 | $49.28 | $49.28 | 575,496 |
| 2023-07-26 | $54.56 | $56.03 | $54.14 | $55.13 | $55.13 | 391,548 |
| 2023-07-25 | $54.51 | $55.38 | $54.10 | $54.56 | $54.56 | 170,858 |
| 2023-07-24 | $54.44 | $54.53 | $53.58 | $53.99 | $53.99 | 152,261 |
| 2023-07-21 | $55.67 | $56.27 | $54.42 | $54.44 | $54.44 | 218,680 |
| 2023-07-20 | $56.43 | $56.89 | $54.49 | $54.79 | $54.79 | 319,872 |
| 2023-07-19 | $56.88 | $59.23 | $56.77 | $57.10 | $57.10 | 354,273 |
| 2023-07-18 | $56.19 | $56.81 | $55.67 | $56.36 | $56.36 | 320,717 |
| 2023-07-17 | $55.37 | $56.98 | $55.37 | $56.20 | $56.20 | 365,951 |
| 2023-07-14 | $56.18 | $56.64 | $55.10 | $55.45 | $55.45 | 206,136 |
| 2023-07-13 | $55.79 | $56.69 | $55.19 | $56.18 | $56.18 | 235,400 |
| 2023-07-12 | $55.63 | $55.63 | $54.96 | $55.28 | $55.28 | 176,997 |
| 2023-07-11 | $53.70 | $55.16 | $53.63 | $54.81 | $54.81 | 185,513 |
| 2023-07-10 | $52.61 | $53.65 | $52.01 | $53.41 | $53.41 | 261,158 |
| 2023-07-07 | $53.03 | $53.89 | $52.24 | $52.60 | $52.60 | 328,456 |
| 2023-07-06 | $54.99 | $55.42 | $51.65 | $52.86 | $52.86 | 805,528 |
| 2023-07-05 | $52.61 | $56.65 | $51.51 | $55.90 | $55.90 | 1,310,857 |
| 2023-07-03 | $49.12 | $49.63 | $48.28 | $48.98 | $48.98 | 140,800 |
| 2023-06-30 | $48.60 | $49.78 | $48.43 | $49.30 | $49.30 | 296,160 |
| 2023-06-29 | $48.90 | $49.01 | $47.75 | $48.21 | $48.18 | 228,616 |
| 2023-06-28 | $48.55 | $49.28 | $47.70 | $48.82 | $48.79 | 146,586 |
| 2023-06-27 | $48.17 | $49.11 | $47.64 | $48.77 | $48.74 | 232,176 |
| 2023-06-26 | $48.82 | $49.75 | $47.93 | $48.01 | $47.98 | 171,227 |
| 2023-06-23 | $48.28 | $49.25 | $48.28 | $49.11 | $49.11 | 588,279 |
| 2023-06-22 | $48.62 | $49.29 | $47.91 | $49.13 | $49.13 | 249,146 |
| 2023-06-21 | $51.09 | $51.09 | $48.70 | $48.70 | $48.70 | 289,636 |
| 2023-06-20 | $49.38 | $51.29 | $49.02 | $50.81 | $50.81 | 301,546 |
| 2023-06-16 | $50.64 | $50.87 | $49.58 | $50.20 | $50.20 | 364,034 |
| 2023-06-15 | $49.63 | $50.88 | $49.63 | $50.64 | $50.64 | 225,051 |
| 2023-06-14 | $50.98 | $51.73 | $49.48 | $50.04 | $50.04 | 300,054 |
| 2023-06-13 | $48.85 | $51.38 | $48.35 | $51.10 | $51.10 | 592,890 |
| 2023-06-12 | $46.99 | $47.94 | $46.83 | $47.88 | $47.88 | 170,751 |
| 2023-06-09 | $46.40 | $47.17 | $46.37 | $46.70 | $46.70 | 272,611 |
| 2023-06-08 | $46.41 | $47.07 | $46.04 | $46.23 | $46.23 | 175,313 |
| 2023-06-07 | $47.24 | $47.79 | $46.04 | $46.42 | $46.42 | 258,476 |
| 2023-06-06 | $47.93 | $48.22 | $46.96 | $47.03 | $47.03 | 244,462 |
| 2023-06-05 | $47.23 | $48.74 | $46.92 | $48.61 | $48.61 | 279,444 |
| 2023-06-02 | $48.17 | $49.14 | $47.44 | $47.58 | $47.58 | 179,641 |
| 2023-06-01 | $47.91 | $48.41 | $47.25 | $47.85 | $47.85 | 255,105 |
| 2023-05-31 | $47.43 | $48.64 | $46.64 | $48.36 | $48.36 | 725,613 |
| 2023-05-30 | $47.46 | $48.57 | $47.39 | $47.81 | $47.81 | 217,510 |
| 2023-05-26 | $44.95 | $47.27 | $44.95 | $47.03 | $47.03 | 274,593 |
| 2023-05-25 | $45.69 | $45.71 | $44.85 | $44.99 | $44.99 | 159,933 |
| 2023-05-24 | $45.26 | $45.88 | $44.82 | $45.42 | $45.42 | 148,134 |
| 2023-05-23 | $46.12 | $48.28 | $45.68 | $45.72 | $45.72 | 324,864 |
| 2023-05-22 | $44.15 | $46.34 | $43.77 | $46.31 | $46.31 | 291,862 |
| 2023-05-19 | $44.88 | $45.23 | $43.99 | $44.14 | $44.14 | 421,180 |
| 2023-05-18 | $43.93 | $45.08 | $43.80 | $44.96 | $44.96 | 180,801 |
| 2023-05-17 | $43.19 | $44.17 | $43.02 | $44.01 | $44.01 | 210,524 |
| 2023-05-16 | $42.75 | $43.18 | $42.43 | $43.10 | $43.10 | 210,481 |
| 2023-05-15 | $42.65 | $43.40 | $42.19 | $43.18 | $43.18 | 190,386 |
| 2023-05-12 | $44.15 | $44.15 | $42.37 | $42.65 | $42.65 | 182,790 |
| 2023-05-11 | $44.95 | $45.00 | $43.69 | $44.15 | $44.15 | 197,585 |
| 2023-05-10 | $44.80 | $45.16 | $43.97 | $45.08 | $45.08 | 219,960 |
| 2023-05-09 | $43.46 | $44.32 | $43.30 | $44.24 | $44.24 | 190,815 |
| 2023-05-08 | $43.10 | $44.06 | $42.59 | $43.87 | $43.87 | 227,049 |
| 2023-05-05 | $42.30 | $42.70 | $42.01 | $42.23 | $42.23 | 313,134 |
| 2023-05-04 | $42.71 | $43.25 | $41.47 | $41.88 | $41.88 | 328,864 |
| 2023-05-03 | $44.16 | $44.74 | $42.58 | $42.68 | $42.68 | 397,132 |
| 2023-05-02 | $46.29 | $46.31 | $44.12 | $44.15 | $44.15 | 518,012 |
| 2023-05-01 | $45.56 | $46.45 | $45.28 | $46.31 | $46.31 | 283,221 |
| 2023-04-28 | $45.12 | $46.02 | $44.77 | $45.62 | $45.62 | 366,515 |
| 2023-04-27 | $44.05 | $45.78 | $43.64 | $45.23 | $45.23 | 622,001 |
| 2023-04-26 | $44.00 | $45.17 | $43.57 | $43.68 | $43.68 | 473,786 |
| 2023-04-25 | $45.48 | $45.61 | $43.47 | $43.60 | $43.60 | 375,892 |
| 2023-04-24 | $47.26 | $47.48 | $45.79 | $45.96 | $45.96 | 363,341 |
| 2023-04-21 | $45.75 | $47.58 | $45.66 | $47.43 | $47.43 | 320,492 |
| 2023-04-20 | $45.94 | $46.16 | $45.44 | $45.75 | $45.75 | 294,997 |
| 2023-04-19 | $46.40 | $46.85 | $45.98 | $46.52 | $46.52 | 252,854 |
| 2023-04-18 | $46.22 | $46.75 | $45.49 | $46.75 | $46.75 | 235,216 |
| 2023-04-17 | $45.59 | $46.29 | $45.25 | $45.67 | $45.67 | 162,034 |
| 2023-04-14 | $46.14 | $46.70 | $45.21 | $45.68 | $45.68 | 149,596 |
| 2023-04-13 | $46.04 | $46.86 | $46.04 | $46.52 | $46.52 | 193,095 |
| 2023-04-12 | $46.87 | $47.32 | $45.62 | $45.67 | $45.67 | 161,687 |
| 2023-04-11 | $46.79 | $47.41 | $45.43 | $46.30 | $46.30 | 290,076 |
| 2023-04-10 | $47.13 | $47.27 | $46.38 | $47.16 | $47.16 | 177,367 |
| 2023-04-06 | $46.49 | $47.87 | $45.88 | $47.74 | $47.74 | 209,221 |
| 2023-04-05 | $47.20 | $47.30 | $46.36 | $46.89 | $46.89 | 716,733 |
| 2023-04-04 | $48.35 | $48.41 | $47.40 | $47.64 | $47.64 | 275,984 |
| 2023-04-03 | $47.91 | $48.61 | $47.35 | $48.10 | $48.10 | 295,655 |
| 2023-03-31 | $45.92 | $48.50 | $45.92 | $48.48 | $48.48 | 289,061 |
| 2023-03-30 | $46.27 | $46.56 | $45.56 | $45.92 | $45.89 | 181,028 |
| 2023-03-29 | $45.82 | $46.14 | $45.42 | $45.98 | $45.98 | 131,149 |
| 2023-03-28 | $45.01 | $45.63 | $44.79 | $45.37 | $45.37 | 140,855 |
| 2023-03-27 | $45.22 | $45.72 | $44.82 | $45.24 | $45.24 | 158,502 |
| 2023-03-24 | $44.87 | $45.52 | $44.32 | $44.90 | $44.90 | 152,355 |
| 2023-03-23 | $45.83 | $46.94 | $44.89 | $44.99 | $44.99 | 190,399 |
| 2023-03-22 | $47.01 | $47.32 | $45.32 | $45.38 | $45.38 | 156,655 |
| 2023-03-21 | $46.81 | $47.45 | $46.53 | $47.29 | $47.29 | 146,676 |
| 2023-03-20 | $47.03 | $47.03 | $44.58 | $46.29 | $46.29 | 442,266 |
| 2023-03-17 | $46.62 | $47.06 | $45.83 | $46.86 | $46.86 | 435,676 |
| 2023-03-16 | $46.07 | $47.03 | $45.31 | $47.03 | $47.03 | 341,554 |
| 2023-03-15 | $44.95 | $46.65 | $44.95 | $46.33 | $46.33 | 366,279 |
| 2023-03-14 | $45.48 | $46.08 | $44.86 | $45.99 | $45.99 | 337,643 |
| 2023-03-13 | $43.82 | $45.43 | $43.24 | $44.36 | $44.36 | 279,772 |
| 2023-03-10 | $45.46 | $45.79 | $44.00 | $44.43 | $44.43 | 557,238 |
| 2023-03-09 | $46.97 | $47.94 | $45.53 | $45.89 | $45.89 | 261,709 |
| 2023-03-08 | $47.29 | $47.66 | $46.93 | $47.51 | $47.51 | 190,176 |
| 2023-03-07 | $47.90 | $48.53 | $47.00 | $47.27 | $47.27 | 259,758 |
| 2023-03-06 | $47.51 | $48.33 | $47.30 | $47.72 | $47.72 | 321,820 |
| 2023-03-03 | $46.86 | $47.59 | $46.81 | $47.52 | $47.52 | 316,472 |
| 2023-03-02 | $45.65 | $46.46 | $45.29 | $46.18 | $46.18 | 552,233 |
| 2023-03-01 | $46.46 | $47.15 | $45.90 | $46.03 | $46.03 | 309,639 |
| 2023-02-28 | $46.26 | $47.51 | $46.15 | $46.38 | $46.38 | 429,810 |
| 2023-02-27 | $46.59 | $46.74 | $45.87 | $46.31 | $46.31 | 224,191 |
| 2023-02-24 | $46.09 | $46.50 | $45.18 | $46.05 | $46.05 | 295,529 |
| 2023-02-23 | $47.50 | $47.50 | $45.94 | $47.14 | $47.14 | 271,383 |
| 2023-02-22 | $47.19 | $47.85 | $46.51 | $46.95 | $46.95 | 381,108 |
| 2023-02-21 | $47.48 | $48.51 | $46.81 | $47.01 | $47.01 | 561,709 |
| 2023-02-17 | $50.25 | $50.84 | $48.18 | $48.23 | $48.23 | 744,583 |
| 2023-02-16 | $47.51 | $50.89 | $46.79 | $50.43 | $50.43 | 1,476,573 |
| 2023-02-15 | $39.28 | $42.91 | $39.28 | $42.75 | $42.75 | 1,257,819 |
| 2023-02-14 | $38.80 | $39.64 | $37.98 | $39.62 | $39.62 | 271,093 |
| 2023-02-13 | $38.60 | $39.09 | $38.06 | $38.95 | $38.95 | 255,782 |
| 2023-02-10 | $38.03 | $38.77 | $37.80 | $38.14 | $38.14 | 189,212 |
| 2023-02-09 | $40.04 | $40.41 | $38.47 | $38.51 | $38.51 | 302,603 |
| 2023-02-08 | $40.19 | $40.51 | $39.18 | $39.28 | $39.28 | 154,855 |
| 2023-02-07 | $39.83 | $40.34 | $38.90 | $40.15 | $40.15 | 336,084 |
| 2023-02-06 | $40.41 | $41.01 | $39.83 | $39.97 | $39.97 | 338,338 |
| 2023-02-03 | $41.71 | $42.14 | $40.51 | $40.98 | $40.98 | 474,143 |
| 2023-02-02 | $41.65 | $43.01 | $41.36 | $42.95 | $42.95 | 405,986 |
| 2023-02-01 | $38.99 | $40.55 | $38.97 | $40.41 | $40.41 | 428,793 |
| 2023-01-31 | $37.68 | $38.93 | $37.68 | $38.88 | $38.88 | 444,546 |
| 2023-01-30 | $37.75 | $38.18 | $37.23 | $37.44 | $37.44 | 469,878 |
| 2023-01-27 | $38.37 | $39.22 | $38.20 | $38.41 | $38.41 | 366,958 |
| 2023-01-26 | $38.07 | $38.79 | $37.45 | $38.54 | $38.54 | 267,604 |
| 2023-01-25 | $37.71 | $37.94 | $37.14 | $37.65 | $37.65 | 306,791 |
| 2023-01-24 | $38.88 | $39.05 | $38.07 | $38.45 | $38.45 | 222,740 |
| 2023-01-23 | $38.45 | $39.32 | $38.27 | $38.99 | $38.99 | 257,586 |
| 2023-01-20 | $38.55 | $38.83 | $37.58 | $38.08 | $38.08 | 297,192 |
| 2023-01-19 | $37.08 | $38.44 | $36.99 | $38.12 | $38.12 | 295,858 |
| 2023-01-18 | $37.97 | $38.64 | $36.89 | $37.27 | $37.27 | 382,924 |
| 2023-01-17 | $35.19 | $35.82 | $34.79 | $35.62 | $35.62 | 194,972 |
| 2023-01-13 | $34.16 | $35.57 | $34.16 | $35.45 | $35.45 | 206,714 |
| 2023-01-12 | $34.83 | $34.83 | $33.31 | $34.81 | $34.81 | 274,293 |
| 2023-01-11 | $33.65 | $34.68 | $33.50 | $34.33 | $34.33 | 332,351 |
| 2023-01-10 | $34.27 | $34.79 | $33.43 | $33.53 | $33.53 | 313,141 |
| 2023-01-09 | $34.83 | $35.98 | $34.58 | $34.71 | $34.71 | 472,887 |
| 2023-01-06 | $34.56 | $34.64 | $33.39 | $34.13 | $34.13 | 1,105,290 |
| 2023-01-05 | $34.84 | $34.84 | $33.94 | $34.38 | $34.38 | 378,474 |
| 2023-01-04 | $35.15 | $35.64 | $34.10 | $35.24 | $35.24 | 413,511 |
| 2023-01-03 | $35.01 | $35.92 | $34.21 | $34.61 | $34.61 | 422,099 |
| 2022-12-30 | $33.74 | $34.45 | $33.32 | $34.24 | $34.24 | 334,466 |
| 2022-12-29 | $33.00 | $34.77 | $32.88 | $34.46 | $34.43 | 256,941 |
| 2022-12-28 | $33.11 | $33.80 | $32.62 | $32.81 | $32.78 | 240,347 |
| 2022-12-27 | $33.84 | $33.84 | $32.99 | $33.20 | $33.17 | 214,541 |
| 2022-12-23 | $34.10 | $34.48 | $33.78 | $34.12 | $34.09 | 186,266 |
| 2022-12-22 | $34.17 | $35.06 | $33.33 | $34.37 | $34.34 | 387,187 |
| 2022-12-21 | $34.84 | $35.78 | $34.54 | $34.83 | $34.80 | 307,693 |
| 2022-12-20 | $33.82 | $35.29 | $33.82 | $34.64 | $34.61 | 387,251 |
| 2022-12-19 | $36.00 | $36.27 | $34.08 | $34.43 | $34.40 | 399,988 |
| 2022-12-16 | $36.01 | $36.40 | $35.27 | $35.98 | $35.95 | 694,881 |
| 2022-12-15 | $37.14 | $37.68 | $36.11 | $36.49 | $36.46 | 411,492 |
| 2022-12-14 | $38.29 | $38.99 | $37.44 | $38.01 | $37.98 | 276,323 |
| 2022-12-13 | $38.18 | $39.93 | $37.77 | $38.37 | $38.34 | 471,095 |
| 2022-12-12 | $35.51 | $36.77 | $35.43 | $36.55 | $36.52 | 361,133 |
| 2022-12-09 | $35.47 | $36.21 | $35.19 | $35.74 | $35.71 | 167,478 |
| 2022-12-08 | $35.09 | $36.54 | $34.81 | $35.90 | $35.87 | 201,968 |
| 2022-12-07 | $34.77 | $35.56 | $34.53 | $35.01 | $34.98 | 196,684 |
| 2022-12-06 | $35.53 | $35.61 | $34.42 | $34.95 | $34.92 | 230,587 |
| 2022-12-05 | $36.56 | $37.11 | $34.89 | $35.54 | $35.51 | 404,344 |
| 2022-12-02 | $36.54 | $37.43 | $36.25 | $36.98 | $36.95 | 347,968 |
| 2022-12-01 | $36.31 | $37.79 | $36.30 | $37.40 | $37.37 | 619,503 |
| 2022-11-30 | $35.59 | $36.74 | $35.44 | $36.25 | $36.22 | 783,624 |
| 2022-11-29 | $36.08 | $36.36 | $35.53 | $35.90 | $35.87 | 243,101 |
| 2022-11-28 | $36.90 | $37.39 | $35.85 | $36.04 | $36.01 | 211,530 |
| 2022-11-25 | $37.34 | $37.45 | $36.32 | $37.43 | $37.43 | 88,619 |
| 2022-11-23 | $36.65 | $37.68 | $36.04 | $37.49 | $37.49 | 472,299 |
| 2022-11-22 | $36.00 | $36.76 | $35.43 | $36.56 | $36.56 | 368,845 |
| 2022-11-21 | $35.48 | $35.50 | $34.65 | $35.17 | $35.17 | 202,217 |
| 2022-11-18 | $37.54 | $38.10 | $35.44 | $35.54 | $35.54 | 267,302 |
| 2022-11-17 | $36.61 | $37.68 | $36.17 | $36.73 | $36.73 | 392,608 |
| 2022-11-16 | $37.73 | $38.23 | $36.79 | $37.57 | $37.57 | 447,432 |
| 2022-11-15 | $38.40 | $38.95 | $37.82 | $38.17 | $38.17 | 1,306,644 |
| 2022-11-14 | $37.56 | $38.06 | $36.47 | $37.28 | $37.28 | 495,675 |
| 2022-11-11 | $36.52 | $39.01 | $36.04 | $38.04 | $38.04 | 1,503,102 |
| 2022-11-10 | $33.82 | $36.60 | $33.82 | $36.31 | $36.31 | 840,914 |
| 2022-11-09 | $32.39 | $32.68 | $31.42 | $31.45 | $31.45 | 206,592 |
| 2022-11-08 | $32.56 | $33.59 | $31.71 | $32.80 | $32.80 | 273,558 |
| 2022-11-07 | $31.95 | $32.59 | $31.06 | $32.40 | $32.40 | 306,402 |
| 2022-11-04 | $33.46 | $33.82 | $31.16 | $31.89 | $31.89 | 323,143 |
| 2022-11-03 | $33.44 | $34.21 | $32.74 | $33.16 | $33.16 | 221,854 |
| 2022-11-02 | $36.01 | $36.01 | $33.87 | $33.90 | $33.90 | 393,408 |
| 2022-11-01 | $37.89 | $38.00 | $36.05 | $36.11 | $36.11 | 338,560 |
| 2022-10-31 | $36.69 | $37.35 | $36.39 | $37.21 | $37.21 | 453,697 |
| 2022-10-28 | $36.23 | $37.04 | $35.06 | $36.96 | $36.96 | 278,296 |
| 2022-10-27 | $35.63 | $37.12 | $33.97 | $36.47 | $36.47 | 678,494 |
| 2022-10-26 | $32.96 | $34.50 | $32.82 | $33.24 | $33.24 | 496,956 |
| 2022-10-25 | $32.00 | $33.47 | $32.00 | $33.32 | $33.32 | 269,144 |
| 2022-10-24 | $31.51 | $31.59 | $30.24 | $31.57 | $31.57 | 274,883 |
| 2022-10-21 | $31.00 | $31.47 | $30.04 | $31.39 | $31.39 | 257,195 |
| 2022-10-20 | $31.06 | $32.15 | $30.79 | $31.05 | $31.05 | 310,406 |
| 2022-10-19 | $32.09 | $32.53 | $30.69 | $30.95 | $30.95 | 264,623 |
| 2022-10-18 | $31.76 | $32.96 | $31.76 | $32.38 | $32.38 | 443,665 |
| 2022-10-17 | $32.35 | $32.92 | $31.70 | $32.34 | $32.34 | 355,375 |
| 2022-10-14 | $31.53 | $31.96 | $30.94 | $31.10 | $31.10 | 332,007 |
| 2022-10-13 | $29.76 | $31.65 | $29.05 | $31.20 | $31.20 | 482,078 |
| 2022-10-12 | $30.45 | $31.12 | $29.83 | $30.75 | $30.75 | 400,485 |
| 2022-10-11 | $30.66 | $31.28 | $29.89 | $30.42 | $30.42 | 399,947 |
| 2022-10-10 | $32.40 | $32.59 | $30.54 | $30.96 | $30.96 | 370,122 |
| 2022-10-07 | $33.06 | $33.06 | $32.06 | $32.31 | $32.31 | 232,999 |
| 2022-10-06 | $33.62 | $34.26 | $33.40 | $33.80 | $33.80 | 228,815 |
| 2022-10-05 | $33.53 | $34.02 | $33.00 | $33.85 | $33.85 | 213,038 |
| 2022-10-04 | $33.47 | $34.57 | $33.47 | $34.37 | $34.37 | 345,012 |
| 2022-10-03 | $32.19 | $32.92 | $31.81 | $32.66 | $32.66 | 540,004 |
| 2022-09-30 | $32.83 | $33.57 | $32.12 | $32.14 | $32.14 | 267,154 |
| 2022-09-29 | $33.16 | $33.62 | $32.76 | $33.03 | $33.00 | 402,889 |
| 2022-09-28 | $31.98 | $33.90 | $31.98 | $33.89 | $33.86 | 358,602 |
| 2022-09-27 | $32.64 | $33.14 | $32.01 | $32.17 | $32.14 | 400,976 |
| 2022-09-26 | $32.12 | $32.95 | $31.71 | $31.89 | $31.89 | 583,194 |
| 2022-09-23 | $32.87 | $32.87 | $32.04 | $32.27 | $32.27 | 500,940 |
| 2022-09-22 | $33.76 | $33.85 | $32.50 | $32.92 | $32.92 | 582,661 |
| 2022-09-21 | $34.40 | $35.31 | $34.04 | $34.10 | $34.10 | 377,650 |
| 2022-09-20 | $35.44 | $35.66 | $34.24 | $34.26 | $34.26 | 349,081 |
| 2022-09-19 | $37.58 | $38.09 | $35.33 | $35.58 | $35.58 | 717,200 |
| 2022-09-16 | $38.50 | $38.94 | $37.29 | $37.85 | $37.85 | 820,884 |
| 2022-09-15 | $39.67 | $40.83 | $39.54 | $40.24 | $40.24 | 386,020 |
| 2022-09-14 | $39.80 | $40.48 | $38.83 | $39.95 | $39.95 | 502,947 |
| 2022-09-13 | $40.14 | $40.83 | $39.52 | $39.80 | $39.80 | 479,495 |
| 2022-09-12 | $39.99 | $41.87 | $39.99 | $41.67 | $41.67 | 519,642 |
| 2022-09-09 | $38.73 | $40.26 | $38.01 | $40.03 | $40.03 | 547,273 |
| 2022-09-08 | $35.58 | $38.29 | $35.21 | $38.24 | $38.24 | 555,612 |
| 2022-09-07 | $35.36 | $36.21 | $35.36 | $36.00 | $36.00 | 408,609 |
| 2022-09-06 | $35.66 | $35.85 | $35.03 | $35.35 | $35.35 | 469,672 |
| 2022-09-02 | $37.53 | $37.68 | $35.52 | $35.66 | $35.66 | 354,898 |
| 2022-09-01 | $35.70 | $36.80 | $35.22 | $36.78 | $36.78 | 685,737 |
| 2022-08-31 | $37.02 | $37.70 | $36.45 | $36.61 | $36.61 | 711,676 |
| 2022-08-30 | $36.63 | $36.85 | $35.86 | $36.46 | $36.46 | 578,795 |
| 2022-08-29 | $35.69 | $36.76 | $35.69 | $36.27 | $36.27 | 467,331 |
| 2022-08-26 | $37.26 | $37.58 | $35.90 | $36.24 | $36.24 | 536,796 |
| 2022-08-25 | $36.73 | $37.33 | $36.56 | $37.08 | $37.08 | 321,789 |
| 2022-08-24 | $36.32 | $37.32 | $36.01 | $36.57 | $36.57 | 397,218 |
| 2022-08-23 | $37.48 | $37.83 | $36.19 | $36.21 | $36.21 | 671,671 |
| 2022-08-22 | $38.40 | $38.74 | $37.20 | $37.42 | $37.42 | 472,554 |
| 2022-08-19 | $39.91 | $40.16 | $38.68 | $39.04 | $39.04 | 386,510 |
| 2022-08-18 | $40.08 | $40.85 | $40.05 | $40.46 | $40.46 | 585,417 |
| 2022-08-17 | $40.80 | $41.54 | $40.37 | $40.60 | $40.60 | 464,297 |
| 2022-08-16 | $41.68 | $42.20 | $41.11 | $41.81 | $41.81 | 320,539 |
| 2022-08-15 | $41.87 | $43.08 | $41.53 | $42.41 | $42.41 | 405,956 |
| 2022-08-12 | $40.60 | $42.39 | $40.57 | $42.17 | $42.17 | 579,269 |
| 2022-08-11 | $40.80 | $41.26 | $39.78 | $40.61 | $40.61 | 862,267 |
| 2022-08-10 | $40.23 | $41.00 | $40.11 | $40.43 | $40.43 | 402,469 |
| 2022-08-09 | $40.25 | $40.29 | $38.24 | $38.85 | $38.85 | 607,230 |
| 2022-08-08 | $39.11 | $41.87 | $39.11 | $40.72 | $40.72 | 766,176 |
| 2022-08-05 | $38.00 | $39.28 | $37.83 | $38.95 | $38.95 | 451,462 |
| 2022-08-04 | $40.38 | $40.98 | $38.29 | $38.70 | $38.70 | 461,330 |
| 2022-08-03 | $40.12 | $41.03 | $40.08 | $40.31 | $40.31 | 350,669 |
| 2022-08-02 | $39.74 | $41.03 | $39.43 | $39.82 | $39.82 | 680,063 |
| 2022-08-01 | $40.08 | $40.97 | $39.05 | $40.42 | $40.42 | 921,453 |
| 2022-07-29 | $40.31 | $40.32 | $38.45 | $40.15 | $40.15 | 1,189,067 |
| 2022-07-28 | $38.33 | $43.56 | $37.42 | $40.24 | $40.24 | 1,899,589 |
| 2022-07-27 | $47.95 | $49.28 | $46.82 | $47.55 | $47.55 | 731,870 |
| 2022-07-26 | $47.60 | $47.64 | $46.03 | $46.37 | $46.37 | 401,207 |
| 2022-07-25 | $48.79 | $49.66 | $47.36 | $47.82 | $47.82 | 378,842 |
| 2022-07-22 | $50.92 | $51.50 | $49.42 | $50.07 | $50.07 | 401,516 |
| 2022-07-21 | $49.86 | $51.27 | $49.58 | $50.69 | $50.69 | 462,685 |
| 2022-07-20 | $48.30 | $50.38 | $48.30 | $50.00 | $50.00 | 534,619 |
| 2022-07-19 | $46.92 | $47.98 | $46.45 | $47.75 | $47.75 | 333,990 |
| 2022-07-18 | $47.26 | $47.26 | $45.88 | $46.09 | $46.09 | 264,788 |
| 2022-07-15 | $45.42 | $46.64 | $45.11 | $46.20 | $46.20 | 275,260 |
| 2022-07-14 | $45.30 | $46.70 | $44.43 | $44.78 | $44.78 | 446,169 |
| 2022-07-13 | $45.71 | $46.90 | $45.17 | $45.52 | $45.52 | 723,941 |
| 2022-07-12 | $48.42 | $49.51 | $46.63 | $47.11 | $47.11 | 495,736 |
| 2022-07-11 | $49.64 | $49.72 | $47.84 | $48.40 | $48.40 | 307,956 |
| 2022-07-08 | $49.86 | $50.86 | $49.08 | $50.15 | $50.15 | 171,280 |
| 2022-07-07 | $50.37 | $50.98 | $49.70 | $50.53 | $50.53 | 383,032 |
| 2022-07-06 | $51.33 | $52.21 | $50.13 | $50.29 | $50.29 | 374,961 |
| 2022-07-05 | $48.59 | $51.31 | $47.92 | $51.26 | $51.26 | 485,909 |
| 2022-07-01 | $47.84 | $50.01 | $47.80 | $49.46 | $49.46 | 397,578 |
| 2022-06-30 | $48.04 | $48.46 | $46.49 | $47.84 | $47.84 | 1,328,730 |
| 2022-06-29 | $49.05 | $50.15 | $48.77 | $49.16 | $49.13 | 515,581 |
| 2022-06-28 | $51.40 | $51.85 | $49.32 | $49.41 | $49.38 | 340,660 |
| 2022-06-27 | $52.64 | $53.31 | $51.18 | $51.72 | $51.69 | 445,803 |
| 2022-06-24 | $50.67 | $53.15 | $50.67 | $52.72 | $52.69 | 691,561 |
| 2022-06-23 | $47.28 | $50.65 | $47.16 | $50.41 | $50.38 | 639,402 |
| 2022-06-22 | $46.04 | $48.84 | $45.50 | $46.94 | $46.91 | 654,279 |
| 2022-06-21 | $47.10 | $48.26 | $46.67 | $46.85 | $46.82 | 342,768 |
| 2022-06-17 | $43.94 | $47.20 | $43.94 | $46.53 | $46.50 | 557,341 |
| 2022-06-16 | $45.00 | $45.68 | $43.21 | $44.01 | $43.98 | 507,620 |
| 2022-06-15 | $46.54 | $47.56 | $45.15 | $46.45 | $46.42 | 440,428 |
| 2022-06-14 | $46.30 | $46.49 | $45.09 | $45.58 | $45.55 | 513,059 |
| 2022-06-13 | $47.53 | $48.63 | $45.69 | $45.91 | $45.88 | 709,595 |
| 2022-06-10 | $50.58 | $50.95 | $48.88 | $49.35 | $49.32 | 250,752 |
| 2022-06-09 | $53.74 | $53.79 | $52.11 | $52.12 | $52.09 | 401,399 |
| 2022-06-08 | $53.40 | $55.54 | $53.40 | $54.25 | $54.22 | 327,609 |
| 2022-06-07 | $52.34 | $54.02 | $52.31 | $54.01 | $53.98 | 265,360 |
| 2022-06-06 | $53.62 | $54.13 | $52.30 | $53.01 | $52.98 | 294,330 |
| 2022-06-03 | $53.54 | $53.97 | $52.07 | $52.47 | $52.44 | 424,295 |
| 2022-06-02 | $50.58 | $54.82 | $49.23 | $54.73 | $54.70 | 402,845 |
| 2022-06-01 | $50.24 | $51.21 | $49.16 | $50.26 | $50.23 | 392,097 |
| 2022-05-31 | $50.42 | $50.82 | $49.12 | $49.54 | $49.51 | 507,190 |
| 2022-05-27 | $48.04 | $50.55 | $48.04 | $50.45 | $50.42 | 497,662 |
| 2022-05-26 | $47.64 | $48.58 | $46.07 | $47.70 | $47.67 | 412,689 |
| 2022-05-25 | $46.99 | $48.11 | $46.21 | $47.79 | $47.76 | 453,541 |
| 2022-05-24 | $47.46 | $47.61 | $46.01 | $46.54 | $46.51 | 305,215 |
| 2022-05-23 | $48.37 | $49.27 | $46.95 | $48.53 | $48.50 | 428,577 |
| 2022-05-20 | $49.66 | $50.04 | $47.65 | $48.48 | $48.45 | 512,266 |
| 2022-05-19 | $46.96 | $49.87 | $46.19 | $48.77 | $48.74 | 758,852 |
| 2022-05-18 | $48.91 | $49.56 | $46.68 | $46.98 | $46.95 | 601,787 |
| 2022-05-17 | $51.60 | $52.57 | $49.51 | $49.90 | $49.87 | 650,759 |
| 2022-05-16 | $52.80 | $53.44 | $50.33 | $50.42 | $50.39 | 799,699 |
| 2022-05-13 | $53.67 | $54.96 | $52.70 | $53.34 | $53.31 | 794,232 |
| 2022-05-12 | $46.00 | $52.81 | $46.00 | $52.73 | $52.70 | 1,499,401 |
| 2022-05-11 | $50.11 | $51.75 | $47.47 | $48.07 | $48.04 | 1,837,273 |
| 2022-05-10 | $66.56 | $67.31 | $36.50 | $52.25 | $52.22 | 6,248,729 |
| 2022-05-09 | $67.06 | $67.98 | $65.35 | $65.93 | $65.89 | 350,356 |
| 2022-05-06 | $69.27 | $70.12 | $66.45 | $68.54 | $68.50 | 424,964 |
| 2022-05-05 | $74.24 | $74.57 | $69.54 | $70.19 | $70.15 | 298,400 |
| 2022-05-04 | $72.07 | $75.88 | $70.18 | $75.79 | $75.74 | 523,193 |
| 2022-05-03 | $74.21 | $74.88 | $72.43 | $72.82 | $72.77 | 364,804 |
| 2022-05-02 | $75.45 | $77.55 | $73.71 | $74.47 | $74.42 | 485,550 |
| 2022-04-29 | $76.10 | $78.22 | $73.26 | $76.59 | $76.54 | 974,454 |
| 2022-04-28 | $69.27 | $71.79 | $68.21 | $71.66 | $71.62 | 482,236 |
| 2022-04-27 | $69.89 | $71.32 | $68.47 | $68.66 | $68.62 | 343,604 |
| 2022-04-26 | $72.78 | $72.78 | $69.41 | $69.45 | $69.41 | 428,669 |
| 2022-04-25 | $71.73 | $73.36 | $70.96 | $73.27 | $73.22 | 481,656 |
| 2022-04-22 | $73.42 | $73.42 | $71.03 | $71.94 | $71.89 | 394,813 |
| 2022-04-21 | $76.09 | $76.65 | $72.00 | $72.44 | $72.39 | 438,236 |
| 2022-04-20 | $76.30 | $76.30 | $73.88 | $74.42 | $74.37 | 321,881 |
| 2022-04-19 | $73.46 | $76.18 | $73.46 | $75.73 | $75.68 | 240,760 |
| 2022-04-18 | $74.51 | $74.62 | $72.88 | $74.11 | $74.06 | 274,892 |
| 2022-04-14 | $76.95 | $76.95 | $74.50 | $74.51 | $74.46 | 384,212 |
| 2022-04-13 | $75.77 | $76.86 | $75.14 | $76.76 | $76.71 | 276,964 |
| 2022-04-12 | $77.12 | $77.87 | $75.39 | $76.00 | $75.95 | 374,641 |
| 2022-04-11 | $72.71 | $75.79 | $72.19 | $75.74 | $75.69 | 555,250 |
| 2022-04-08 | $75.17 | $75.68 | $73.33 | $73.78 | $73.73 | 403,316 |
| 2022-04-07 | $74.76 | $76.79 | $74.42 | $75.85 | $75.80 | 526,298 |
| 2022-04-06 | $77.24 | $77.24 | $74.49 | $74.94 | $74.89 | 328,630 |
| 2022-04-05 | $81.43 | $81.43 | $77.30 | $78.25 | $78.20 | 577,266 |
| 2022-04-04 | $80.59 | $82.33 | $80.59 | $81.45 | $81.40 | 285,929 |
| 2022-04-01 | $81.20 | $82.06 | $79.33 | $80.24 | $80.19 | 390,547 |
| 2022-03-31 | $80.25 | $81.41 | $79.83 | $80.65 | $80.60 | 291,792 |
| 2022-03-30 | $81.82 | $82.63 | $80.09 | $80.80 | $80.72 | 200,749 |
| 2022-03-29 | $81.13 | $82.96 | $80.88 | $82.71 | $82.63 | 361,413 |
| 2022-03-28 | $78.00 | $79.83 | $77.29 | $79.82 | $79.74 | 261,516 |
| 2022-03-25 | $79.93 | $79.93 | $76.91 | $77.82 | $77.74 | 230,497 |
| 2022-03-24 | $79.72 | $80.53 | $78.36 | $79.61 | $79.53 | 312,172 |
| 2022-03-23 | $81.69 | $82.02 | $79.36 | $79.52 | $79.44 | 292,159 |
| 2022-03-22 | $79.31 | $83.41 | $79.04 | $82.31 | $82.23 | 615,755 |
| 2022-03-21 | $79.45 | $80.37 | $78.11 | $79.02 | $78.94 | 476,304 |
| 2022-03-18 | $76.95 | $80.05 | $76.82 | $79.57 | $79.49 | 557,294 |
| 2022-03-17 | $75.71 | $79.00 | $74.30 | $78.00 | $77.92 | 710,353 |
| 2022-03-16 | $74.88 | $76.91 | $73.00 | $75.86 | $75.78 | 902,749 |
| 2022-03-15 | $72.59 | $73.77 | $72.03 | $73.54 | $73.47 | 775,517 |
| 2022-03-14 | $73.14 | $74.93 | $71.61 | $72.27 | $72.20 | 636,109 |
| 2022-03-11 | $79.56 | $79.98 | $72.88 | $73.13 | $73.06 | 706,997 |
| 2022-03-10 | $78.31 | $79.83 | $76.79 | $78.68 | $78.60 | 466,702 |
| 2022-03-09 | $79.18 | $81.13 | $78.77 | $80.23 | $80.15 | 1,074,955 |
| 2022-03-08 | $79.72 | $80.19 | $76.90 | $77.20 | $77.12 | 783,217 |
| 2022-03-07 | $82.53 | $83.91 | $79.11 | $79.28 | $79.20 | 564,664 |
| 2022-03-04 | $82.64 | $84.10 | $81.57 | $82.21 | $82.13 | 339,618 |
| 2022-03-03 | $86.68 | $86.93 | $82.64 | $83.13 | $83.05 | 434,446 |
| 2022-03-02 | $85.84 | $86.55 | $84.19 | $85.99 | $85.90 | 235,381 |
| 2022-03-01 | $86.76 | $87.85 | $84.63 | $85.40 | $85.31 | 317,632 |
| 2022-02-28 | $84.28 | $88.05 | $84.26 | $87.12 | $87.03 | 608,431 |
| 2022-02-25 | $81.46 | $84.80 | $80.03 | $84.72 | $84.64 | 860,307 |
| 2022-02-24 | $74.36 | $81.30 | $74.31 | $81.22 | $81.14 | 1,216,537 |
| 2022-02-23 | $80.19 | $80.91 | $77.27 | $77.54 | $77.46 | 729,953 |
| 2022-02-22 | $81.25 | $82.89 | $79.25 | $79.66 | $79.58 | 824,295 |
| 2022-02-18 | $82.63 | $83.41 | $79.59 | $82.38 | $82.30 | 961,292 |
| 2022-02-17 | $85.87 | $93.92 | $81.97 | $82.28 | $82.20 | 1,718,464 |
| 2022-02-16 | $99.92 | $100.61 | $97.21 | $97.52 | $97.42 | 538,292 |
| 2022-02-15 | $98.87 | $101.01 | $98.72 | $101.00 | $100.90 | 206,274 |
| 2022-02-14 | $97.00 | $100.27 | $96.90 | $97.47 | $97.37 | 285,640 |
| 2022-02-11 | $99.52 | $99.95 | $95.84 | $97.57 | $97.47 | 492,347 |
| 2022-02-10 | $99.64 | $100.99 | $97.80 | $98.81 | $98.71 | 699,098 |
| 2022-02-09 | $99.58 | $102.12 | $98.72 | $101.91 | $101.81 | 427,223 |
| 2022-02-08 | $97.54 | $99.02 | $96.84 | $98.39 | $98.29 | 336,880 |
| 2022-02-07 | $97.07 | $100.70 | $97.07 | $98.27 | $98.17 | 188,228 |
| 2022-02-04 | $97.73 | $98.90 | $95.76 | $97.88 | $97.78 | 292,588 |
| 2022-02-03 | $97.90 | $99.12 | $96.71 | $97.44 | $97.34 | 271,430 |
| 2022-02-02 | $101.71 | $102.50 | $97.92 | $99.95 | $99.85 | 228,100 |
| 2022-02-01 | $99.90 | $101.68 | $98.52 | $101.42 | $101.32 | 289,342 |
| 2022-01-31 | $96.17 | $99.49 | $95.55 | $99.22 | $99.12 | 577,599 |
| 2022-01-28 | $91.91 | $95.56 | $90.79 | $95.52 | $95.42 | 477,632 |
| 2022-01-27 | $94.73 | $95.83 | $90.97 | $91.50 | $91.41 | 222,884 |
| 2022-01-26 | $97.62 | $99.10 | $92.02 | $92.83 | $92.74 | 343,582 |
| 2022-01-25 | $93.05 | $96.78 | $92.43 | $95.32 | $95.22 | 702,154 |
| 2022-01-24 | $89.99 | $97.60 | $89.02 | $97.35 | $97.25 | 477,717 |
| 2022-01-21 | $95.13 | $96.16 | $92.02 | $92.06 | $91.97 | 314,099 |
| 2022-01-20 | $97.41 | $100.94 | $96.22 | $96.51 | $96.41 | 485,003 |
| 2022-01-19 | $96.49 | $99.86 | $96.46 | $96.47 | $96.37 | 174,597 |
| 2022-01-18 | $97.63 | $99.30 | $96.00 | $96.25 | $96.15 | 259,575 |
| 2022-01-14 | $98.13 | $100.09 | $96.81 | $99.53 | $99.43 | 393,996 |
| 2022-01-13 | $103.21 | $104.57 | $98.84 | $99.02 | $98.92 | 318,313 |
| 2022-01-12 | $104.33 | $105.06 | $101.16 | $103.04 | $102.94 | 252,422 |
| 2022-01-11 | $98.47 | $104.36 | $98.02 | $104.07 | $103.97 | 393,598 |
| 2022-01-10 | $97.58 | $98.98 | $94.47 | $98.69 | $98.59 | 267,488 |
| 2022-01-07 | $99.55 | $101.98 | $98.67 | $99.21 | $99.11 | 461,815 |
| 2022-01-06 | $96.56 | $101.40 | $96.18 | $99.95 | $99.85 | 405,003 |
| 2022-01-05 | $108.24 | $108.24 | $96.84 | $97.26 | $97.16 | 982,030 |
| 2022-01-04 | $110.14 | $110.24 | $105.04 | $109.42 | $109.31 | 253,114 |
| 2022-01-03 | $111.73 | $111.73 | $107.79 | $110.25 | $110.14 | 365,757 |
| 2021-12-31 | $113.64 | $114.88 | $111.05 | $111.82 | $111.71 | 301,633 |
| 2021-12-30 | $113.03 | $115.88 | $113.03 | $113.79 | $113.65 | 298,830 |
| 2021-12-29 | $111.82 | $113.45 | $110.50 | $112.96 | $112.82 | 242,676 |
| 2021-12-28 | $113.20 | $114.09 | $110.42 | $111.95 | $111.81 | 241,714 |
| 2021-12-27 | $110.76 | $112.87 | $109.63 | $112.69 | $112.55 | 248,750 |
| 2021-12-23 | $109.07 | $110.97 | $108.60 | $110.46 | $110.32 | 182,202 |
| 2021-12-22 | $107.99 | $109.50 | $107.38 | $109.45 | $109.31 | 446,365 |
| 2021-12-21 | $101.83 | $108.04 | $101.21 | $108.04 | $107.90 | 507,700 |
| 2021-12-20 | $103.26 | $104.78 | $101.23 | $101.24 | $101.11 | 390,848 |
| 2021-12-17 | $103.29 | $107.25 | $102.64 | $105.10 | $104.97 | 1,052,811 |
| 2021-12-16 | $108.35 | $109.85 | $103.71 | $104.20 | $104.07 | 473,423 |
| 2021-12-15 | $111.43 | $112.39 | $106.21 | $108.49 | $108.35 | 568,721 |
| 2021-12-14 | $114.22 | $116.11 | $110.67 | $111.73 | $111.59 | 401,047 |
| 2021-12-13 | $113.48 | $116.48 | $112.62 | $115.87 | $115.72 | 272,024 |
| 2021-12-10 | $113.49 | $114.85 | $112.22 | $113.40 | $113.26 | 147,246 |
| 2021-12-09 | $115.32 | $116.10 | $112.60 | $112.98 | $112.84 | 119,217 |
| 2021-12-08 | $113.64 | $115.49 | $111.61 | $115.33 | $115.18 | 160,871 |
| 2021-12-07 | $112.00 | $115.16 | $112.00 | $112.94 | $112.80 | 202,839 |
| 2021-12-06 | $109.00 | $111.37 | $106.86 | $110.58 | $110.44 | 442,628 |
| 2021-12-03 | $110.95 | $112.52 | $107.30 | $109.49 | $109.35 | 249,493 |
| 2021-12-02 | $109.04 | $113.45 | $108.69 | $110.74 | $110.60 | 351,212 |
| 2021-12-01 | $115.88 | $117.57 | $109.35 | $109.36 | $109.22 | 232,378 |
| 2021-11-30 | $116.82 | $118.58 | $113.58 | $114.82 | $114.67 | 320,620 |
| 2021-11-29 | $115.97 | $118.23 | $114.61 | $117.24 | $117.09 | 145,439 |
| 2021-11-26 | $116.74 | $118.59 | $114.79 | $114.85 | $114.70 | 90,938 |
| 2021-11-24 | $116.24 | $118.23 | $114.59 | $117.61 | $117.46 | 240,539 |
| 2021-11-23 | $118.77 | $119.04 | $113.19 | $117.04 | $116.89 | 476,305 |
| 2021-11-22 | $120.16 | $120.99 | $116.97 | $119.34 | $119.19 | 523,284 |
| 2021-11-19 | $118.54 | $121.42 | $116.65 | $119.94 | $119.79 | 285,031 |
| 2021-11-18 | $117.21 | $118.29 | $115.62 | $118.00 | $117.85 | 302,718 |
| 2021-11-17 | $120.50 | $120.52 | $117.32 | $117.33 | $117.18 | 273,411 |
| 2021-11-16 | $117.66 | $120.54 | $117.66 | $120.54 | $120.39 | 126,870 |
| 2021-11-15 | $118.56 | $119.12 | $118.05 | $118.45 | $118.30 | 79,810 |
| 2021-11-12 | $118.18 | $119.02 | $117.58 | $118.77 | $118.62 | 99,895 |
| 2021-11-11 | $117.60 | $117.86 | $114.90 | $117.41 | $117.26 | 315,247 |
| 2021-11-10 | $120.07 | $120.55 | $115.71 | $117.12 | $116.97 | 266,111 |
| 2021-11-09 | $119.18 | $122.55 | $119.18 | $121.09 | $120.94 | 134,181 |
| 2021-11-08 | $120.10 | $121.60 | $119.25 | $120.46 | $120.31 | 593,143 |
| 2021-11-05 | $120.83 | $121.07 | $118.56 | $120.11 | $119.96 | 255,915 |
| 2021-11-04 | $122.69 | $123.38 | $120.23 | $120.61 | $120.46 | 344,887 |
| 2021-11-03 | $122.51 | $122.92 | $117.64 | $121.80 | $121.65 | 365,178 |
| 2021-11-02 | $120.21 | $122.70 | $119.42 | $122.58 | $122.42 | 322,304 |
| 2021-11-01 | $118.66 | $122.11 | $118.05 | $119.80 | $119.65 | 443,400 |
| 2021-10-29 | $117.39 | $119.34 | $115.99 | $118.72 | $118.57 | 492,897 |
| 2021-10-28 | $120.74 | $124.25 | $117.83 | $118.31 | $118.16 | 459,578 |
| 2021-10-27 | $128.03 | $129.93 | $123.61 | $124.46 | $124.30 | 367,922 |
| 2021-10-26 | $129.28 | $130.48 | $127.48 | $127.93 | $127.77 | 235,398 |
| 2021-10-25 | $128.68 | $129.42 | $127.12 | $128.07 | $127.91 | 136,360 |
| 2021-10-22 | $130.37 | $131.76 | $128.53 | $128.61 | $128.45 | 109,305 |
| 2021-10-21 | $130.34 | $131.65 | $129.63 | $130.63 | $130.46 | 81,177 |
| 2021-10-20 | $130.60 | $131.63 | $129.88 | $130.51 | $130.34 | 73,364 |
| 2021-10-19 | $129.99 | $131.52 | $129.53 | $130.71 | $130.54 | 73,945 |
| 2021-10-18 | $128.82 | $130.09 | $128.16 | $129.14 | $128.98 | 131,737 |
| 2021-10-15 | $130.95 | $130.95 | $129.04 | $129.37 | $129.21 | 141,941 |
| 2021-10-14 | $127.43 | $130.72 | $126.40 | $130.47 | $130.30 | 243,735 |
| 2021-10-13 | $125.20 | $126.96 | $125.15 | $126.05 | $125.89 | 100,306 |
| 2021-10-12 | $122.66 | $125.12 | $122.42 | $124.09 | $123.93 | 79,678 |
| 2021-10-11 | $123.71 | $124.64 | $122.34 | $122.34 | $122.19 | 82,233 |
| 2021-10-08 | $126.53 | $127.26 | $124.30 | $124.46 | $124.30 | 73,468 |
| 2021-10-07 | $125.05 | $128.20 | $125.05 | $126.45 | $126.29 | 141,986 |
| 2021-10-06 | $123.64 | $125.72 | $123.30 | $124.63 | $124.47 | 141,055 |
| 2021-10-05 | $123.17 | $126.32 | $123.17 | $124.56 | $124.40 | 378,237 |
| 2021-10-04 | $127.92 | $127.92 | $121.50 | $123.00 | $122.84 | 307,395 |
| 2021-10-01 | $127.63 | $128.95 | $125.00 | $128.61 | $128.45 | 274,628 |
| 2021-09-30 | $127.75 | $129.16 | $126.42 | $127.10 | $126.94 | 248,512 |
| 2021-09-29 | $129.73 | $130.06 | $127.42 | $127.58 | $127.39 | 163,299 |
| 2021-09-28 | $131.03 | $132.59 | $128.47 | $129.18 | $128.99 | 230,544 |
| 2021-09-27 | $131.69 | $132.71 | $129.68 | $132.35 | $132.15 | 178,890 |
| 2021-09-24 | $134.26 | $135.05 | $132.51 | $132.73 | $132.53 | 150,491 |
| 2021-09-23 | $133.61 | $136.79 | $132.45 | $134.95 | $134.75 | 128,016 |
| 2021-09-22 | $130.13 | $133.08 | $129.20 | $132.90 | $132.70 | 199,598 |
| 2021-09-21 | $130.00 | $131.32 | $128.50 | $129.94 | $129.74 | 188,521 |
| 2021-09-20 | $129.44 | $131.16 | $128.18 | $129.44 | $129.25 | 225,401 |
| 2021-09-17 | $132.00 | $132.62 | $129.49 | $131.93 | $131.73 | 647,346 |
| 2021-09-16 | $131.61 | $132.95 | $131.25 | $131.96 | $131.76 | 183,807 |
| 2021-09-15 | $129.91 | $132.49 | $128.31 | $132.26 | $132.06 | 156,081 |
| 2021-09-14 | $132.84 | $133.23 | $129.75 | $130.17 | $129.97 | 160,982 |
| 2021-09-13 | $133.53 | $134.29 | $131.15 | $132.47 | $132.27 | 126,499 |
| 2021-09-10 | $137.09 | $137.82 | $133.28 | $133.31 | $133.11 | 103,594 |
| 2021-09-09 | $137.11 | $138.31 | $136.08 | $136.65 | $136.44 | 430,260 |
| 2021-09-08 | $139.47 | $139.47 | $136.99 | $137.59 | $137.38 | 251,406 |
| 2021-09-07 | $141.51 | $142.07 | $139.55 | $139.84 | $139.63 | 190,626 |
| 2021-09-03 | $140.98 | $142.55 | $140.45 | $142.39 | $142.18 | 141,943 |
| 2021-09-02 | $141.50 | $142.13 | $140.31 | $141.01 | $140.80 | 151,595 |
| 2021-09-01 | $138.19 | $141.20 | $137.96 | $141.10 | $140.89 | 184,692 |
| 2021-08-31 | $138.11 | $138.98 | $137.29 | $137.63 | $137.42 | 175,832 |
| 2021-08-30 | $138.58 | $139.92 | $138.30 | $138.39 | $138.18 | 147,728 |
| 2021-08-27 | $134.22 | $138.29 | $134.22 | $138.00 | $137.79 | 161,332 |
| 2021-08-26 | $134.00 | $135.97 | $134.00 | $134.57 | $134.37 | 156,739 |
| 2021-08-25 | $133.30 | $134.11 | $131.56 | $133.93 | $133.73 | 160,929 |
| 2021-08-24 | $132.81 | $133.53 | $132.16 | $133.24 | $133.04 | 98,766 |
| 2021-08-23 | $131.62 | $133.52 | $131.62 | $132.51 | $132.31 | 187,220 |
| 2021-08-20 | $129.38 | $132.20 | $129.15 | $131.54 | $131.34 | 155,618 |
| 2021-08-19 | $130.50 | $131.37 | $128.65 | $129.71 | $129.52 | 156,253 |
| 2021-08-18 | $129.70 | $131.79 | $125.60 | $130.52 | $130.32 | 253,554 |
| 2021-08-17 | $126.81 | $129.60 | $125.60 | $129.42 | $129.23 | 307,370 |
| 2021-08-16 | $126.69 | $127.65 | $125.02 | $127.50 | $127.31 | 141,592 |
| 2021-08-13 | $126.53 | $127.74 | $125.98 | $127.31 | $127.12 | 72,550 |
| 2021-08-12 | $125.93 | $127.74 | $125.01 | $126.54 | $126.35 | 97,628 |
| 2021-08-11 | $127.44 | $127.50 | $125.19 | $126.48 | $126.29 | 117,586 |
| 2021-08-10 | $129.18 | $129.36 | $127.07 | $127.26 | $127.07 | 142,929 |
| 2021-08-09 | $129.02 | $129.44 | $127.46 | $128.86 | $128.67 | 119,053 |
| 2021-08-06 | $127.84 | $129.75 | $127.21 | $128.60 | $128.41 | 226,848 |
| 2021-08-05 | $126.82 | $127.82 | $126.04 | $127.50 | $127.31 | 130,917 |
| 2021-08-04 | $128.85 | $128.85 | $124.46 | $126.75 | $126.56 | 172,404 |
| 2021-08-03 | $127.10 | $128.05 | $125.76 | $126.99 | $126.80 | 227,313 |
| 2021-08-02 | $127.74 | $128.45 | $126.16 | $127.01 | $126.82 | 222,926 |
| 2021-07-30 | $126.01 | $129.11 | $126.01 | $127.64 | $127.45 | 396,476 |
| 2021-07-29 | $137.85 | $137.85 | $127.03 | $127.35 | $127.16 | 396,854 |
| 2021-07-28 | $134.52 | $137.36 | $133.98 | $136.89 | $136.68 | 196,835 |
| 2021-07-27 | $137.15 | $137.15 | $131.40 | $133.99 | $133.79 | 498,837 |
| 2021-07-26 | $136.86 | $137.42 | $135.97 | $136.64 | $136.43 | 78,177 |
| 2021-07-23 | $136.00 | $137.06 | $135.75 | $136.80 | $136.59 | 104,378 |
| 2021-07-22 | $136.21 | $137.08 | $135.57 | $136.00 | $135.80 | 194,608 |
| 2021-07-21 | $135.05 | $136.37 | $134.23 | $135.97 | $135.77 | 97,402 |
| 2021-07-20 | $133.04 | $136.31 | $131.91 | $135.08 | $134.88 | 244,947 |
| 2021-07-19 | $130.67 | $133.06 | $129.27 | $131.83 | $131.63 | 164,154 |
| 2021-07-16 | $132.45 | $133.57 | $131.51 | $132.47 | $132.27 | 138,428 |
| 2021-07-15 | $132.87 | $133.33 | $130.38 | $131.38 | $131.18 | 154,379 |
| 2021-07-14 | $137.07 | $137.16 | $132.77 | $133.20 | $133.00 | 337,153 |
| 2021-07-13 | $136.09 | $137.28 | $134.84 | $135.66 | $135.46 | 180,664 |
| 2021-07-12 | $138.34 | $138.57 | $135.62 | $136.25 | $136.05 | 218,469 |
| 2021-07-09 | $137.42 | $137.91 | $133.18 | $137.52 | $137.31 | 238,997 |
| 2021-07-08 | $136.52 | $138.74 | $134.58 | $137.53 | $137.32 | 250,907 |
| 2021-07-07 | $140.76 | $141.30 | $137.44 | $138.78 | $138.57 | 160,582 |
| 2021-07-06 | $140.52 | $141.35 | $138.93 | $140.06 | $139.85 | 408,564 |
| 2021-07-02 | $139.80 | $140.53 | $138.35 | $139.97 | $139.76 | 203,655 |
| 2021-07-01 | $139.00 | $139.54 | $137.99 | $138.33 | $138.12 | 298,294 |
| 2021-06-30 | $141.46 | $141.81 | $139.05 | $139.19 | $138.98 | 145,879 |
| 2021-06-29 | $140.08 | $143.66 | $139.50 | $141.92 | $141.68 | 205,126 |
| 2021-06-28 | $141.15 | $141.80 | $139.71 | $140.65 | $140.41 | 177,163 |
| 2021-06-25 | $139.92 | $141.00 | $137.87 | $140.37 | $140.13 | 416,113 |
| 2021-06-24 | $140.00 | $140.95 | $138.66 | $139.54 | $139.30 | 182,478 |
| 2021-06-23 | $138.79 | $139.68 | $137.83 | $139.40 | $139.16 | 117,679 |
| 2021-06-22 | $137.09 | $138.56 | $137.09 | $138.35 | $138.11 | 139,372 |
| 2021-06-21 | $137.68 | $138.11 | $135.43 | $137.58 | $137.34 | 186,745 |
| 2021-06-18 | $135.54 | $138.04 | $135.34 | $137.15 | $136.91 | 1,262,833 |
| 2021-06-17 | $132.30 | $136.58 | $132.19 | $136.44 | $136.21 | 193,193 |
| 2021-06-16 | $133.00 | $135.23 | $131.64 | $132.84 | $132.61 | 450,826 |
| 2021-06-15 | $135.11 | $135.68 | $132.25 | $133.54 | $133.31 | 338,976 |
| 2021-06-14 | $131.50 | $134.97 | $131.20 | $134.96 | $134.73 | 585,092 |
| 2021-06-11 | $129.10 | $131.58 | $127.27 | $131.29 | $131.06 | 355,079 |
| 2021-06-10 | $126.27 | $129.05 | $126.00 | $128.56 | $128.34 | 296,839 |
| 2021-06-09 | $129.45 | $130.21 | $127.27 | $127.27 | $127.05 | 428,998 |
| 2021-06-08 | $124.52 | $128.25 | $124.50 | $127.92 | $127.70 | 742,945 |
| 2021-06-07 | $119.40 | $124.21 | $119.01 | $123.92 | $123.71 | 318,097 |
| 2021-06-04 | $117.12 | $119.87 | $116.71 | $119.85 | $119.64 | 273,848 |
| 2021-06-03 | $116.56 | $117.28 | $114.34 | $116.02 | $115.82 | 334,754 |
| 2021-06-02 | $117.17 | $118.79 | $116.38 | $117.68 | $117.48 | 237,080 |
| 2021-06-01 | $118.66 | $118.93 | $117.00 | $118.00 | $117.80 | 241,828 |
| 2021-05-28 | $121.30 | $121.70 | $118.07 | $118.14 | $117.94 | 358,769 |
| 2021-05-27 | $120.46 | $121.77 | $119.25 | $120.24 | $120.03 | 231,914 |
| 2021-05-26 | $122.29 | $123.00 | $120.28 | $120.68 | $120.47 | 1,003,013 |
| 2021-05-25 | $122.85 | $124.00 | $121.36 | $121.65 | $121.44 | 239,317 |
| 2021-05-24 | $121.88 | $122.57 | $121.48 | $122.02 | $121.81 | 153,488 |
| 2021-05-21 | $121.81 | $122.13 | $120.05 | $120.91 | $120.70 | 152,408 |
| 2021-05-20 | $118.71 | $121.65 | $118.50 | $120.73 | $120.52 | 175,430 |
| 2021-05-19 | $116.21 | $119.33 | $115.59 | $117.86 | $117.66 | 236,401 |
| 2021-05-18 | $117.06 | $120.59 | $117.06 | $118.52 | $118.32 | 157,646 |
| 2021-05-17 | $119.29 | $119.94 | $116.00 | $116.77 | $116.57 | 283,352 |
| 2021-05-14 | $119.84 | $121.23 | $118.64 | $120.35 | $120.14 | 125,394 |
| 2021-05-13 | $117.79 | $119.27 | $116.64 | $118.28 | $118.08 | 497,862 |
| 2021-05-12 | $117.51 | $117.99 | $116.21 | $116.64 | $116.44 | 232,484 |
| 2021-05-11 | $115.21 | $120.80 | $115.19 | $120.03 | $119.82 | 172,511 |
| 2021-05-10 | $119.18 | $120.14 | $117.72 | $118.40 | $118.20 | 158,422 |
| 2021-05-07 | $119.11 | $121.30 | $119.11 | $120.22 | $120.01 | 197,999 |
| 2021-05-06 | $117.83 | $118.50 | $115.01 | $118.44 | $118.24 | 225,929 |
| 2021-05-05 | $121.75 | $122.83 | $118.05 | $118.06 | $117.86 | 314,574 |
| 2021-05-04 | $122.00 | $123.18 | $119.84 | $121.29 | $121.08 | 339,353 |
| 2021-05-03 | $127.63 | $127.63 | $123.02 | $124.06 | $123.85 | 245,313 |
| 2021-04-30 | $126.01 | $129.71 | $125.71 | $126.94 | $126.72 | 329,100 |
| 2021-04-29 | $133.87 | $134.22 | $126.15 | $126.97 | $126.75 | 395,963 |
| 2021-04-28 | $130.05 | $131.31 | $128.28 | $128.67 | $128.45 | 575,462 |
| 2021-04-27 | $131.23 | $131.58 | $128.23 | $129.30 | $129.08 | 1,058,152 |
| 2021-04-26 | $131.00 | $131.57 | $130.00 | $131.01 | $130.79 | 226,233 |
| 2021-04-23 | $129.16 | $131.65 | $129.15 | $130.79 | $130.57 | 216,625 |
| 2021-04-22 | $128.13 | $131.38 | $127.52 | $129.33 | $129.11 | 164,185 |
| 2021-04-21 | $126.83 | $128.62 | $126.22 | $127.73 | $127.51 | 134,467 |
| 2021-04-20 | $128.84 | $129.06 | $125.92 | $126.77 | $126.55 | 287,973 |
| 2021-04-19 | $128.56 | $129.83 | $126.36 | $128.59 | $128.37 | 348,618 |
| 2021-04-16 | $131.03 | $131.90 | $129.79 | $129.89 | $129.67 | 191,731 |
| 2021-04-15 | $128.55 | $131.84 | $128.01 | $131.71 | $131.48 | 267,641 |
| 2021-04-14 | $129.37 | $132.08 | $127.66 | $127.86 | $127.64 | 212,103 |
| 2021-04-13 | $125.52 | $128.95 | $125.52 | $128.78 | $128.56 | 393,953 |
| 2021-04-12 | $123.07 | $125.97 | $122.41 | $124.65 | $124.44 | 249,165 |
| 2021-04-09 | $119.74 | $123.76 | $118.72 | $123.52 | $123.31 | 311,497 |
| 2021-04-08 | $119.31 | $122.16 | $119.13 | $120.62 | $120.41 | 717,153 |
| 2021-04-07 | $120.09 | $120.25 | $117.78 | $118.26 | $118.06 | 471,883 |
| 2021-04-06 | $117.60 | $120.47 | $115.59 | $120.04 | $119.83 | 618,156 |
| 2021-04-05 | $117.06 | $118.61 | $116.65 | $117.91 | $117.71 | 395,124 |
| 2021-04-01 | $116.42 | $119.42 | $116.42 | $117.99 | $117.79 | 263,731 |
| 2021-03-31 | $113.89 | $116.22 | $113.76 | $114.34 | $114.14 | 356,678 |
| 2021-03-30 | $111.94 | $113.29 | $109.62 | $112.55 | $112.33 | 287,360 |
| 2021-03-29 | $115.77 | $116.75 | $112.00 | $112.53 | $112.31 | 234,234 |
| 2021-03-26 | $113.28 | $116.84 | $112.77 | $116.76 | $116.53 | 375,338 |
| 2021-03-25 | $112.19 | $113.48 | $109.06 | $113.01 | $112.79 | 526,297 |
| 2021-03-24 | $116.39 | $116.39 | $113.01 | $113.49 | $113.27 | 307,424 |
| 2021-03-23 | $118.07 | $118.21 | $115.13 | $115.74 | $115.51 | 232,281 |
| 2021-03-22 | $117.29 | $119.03 | $117.29 | $117.76 | $117.53 | 253,404 |
| 2021-03-19 | $112.81 | $117.29 | $112.00 | $116.49 | $116.26 | 508,795 |
| 2021-03-18 | $118.50 | $118.50 | $112.08 | $112.38 | $112.16 | 551,440 |
| 2021-03-17 | $120.00 | $120.75 | $117.34 | $120.10 | $119.86 | 403,787 |
| 2021-03-16 | $123.00 | $124.59 | $121.09 | $121.76 | $121.52 | 210,095 |
| 2021-03-15 | $122.24 | $123.17 | $120.84 | $122.63 | $122.39 | 314,219 |
| 2021-03-12 | $123.04 | $123.52 | $119.40 | $123.40 | $123.16 | 394,258 |
| 2021-03-11 | $121.47 | $125.20 | $120.96 | $124.19 | $123.94 | 354,316 |
| 2021-03-10 | $119.93 | $122.63 | $119.09 | $119.99 | $119.75 | 479,901 |
| 2021-03-09 | $118.10 | $120.72 | $116.54 | $119.00 | $118.76 | 718,267 |
| 2021-03-08 | $121.08 | $124.67 | $114.64 | $114.72 | $114.49 | 945,550 |
| 2021-03-05 | $118.64 | $121.17 | $114.03 | $121.08 | $120.84 | 547,625 |
| 2021-03-04 | $123.58 | $123.67 | $116.51 | $118.46 | $118.23 | 621,501 |
| 2021-03-03 | $130.18 | $130.31 | $123.77 | $124.00 | $123.75 | 451,037 |
| 2021-03-02 | $136.72 | $136.72 | $129.92 | $130.45 | $130.19 | 239,913 |
| 2021-03-01 | $133.52 | $136.39 | $133.52 | $136.08 | $135.81 | 173,278 |
| 2021-02-26 | $131.49 | $134.50 | $130.76 | $132.35 | $132.09 | 219,551 |
| 2021-02-25 | $138.11 | $139.01 | $129.74 | $130.71 | $130.45 | 327,588 |
| 2021-02-24 | $139.86 | $140.43 | $137.12 | $139.31 | $139.03 | 326,395 |
| 2021-02-23 | $143.40 | $144.52 | $137.19 | $140.98 | $140.70 | 358,688 |
| 2021-02-22 | $144.60 | $148.80 | $143.20 | $146.55 | $146.26 | 674,782 |
| 2021-02-19 | $140.76 | $146.37 | $140.00 | $146.21 | $145.92 | 365,961 |
| 2021-02-18 | $142.27 | $145.68 | $140.13 | $143.11 | $142.83 | 612,391 |
| 2021-02-17 | $143.49 | $143.64 | $140.02 | $141.74 | $141.46 | 382,068 |
| 2021-02-16 | $147.15 | $148.70 | $145.55 | $146.01 | $145.72 | 270,748 |
| 2021-02-12 | $146.95 | $147.57 | $144.98 | $146.71 | $146.42 | 159,720 |
| 2021-02-11 | $143.00 | $146.29 | $142.80 | $146.01 | $145.72 | 170,956 |
| 2021-02-10 | $143.64 | $144.75 | $140.46 | $142.54 | $142.26 | 190,228 |
| 2021-02-09 | $143.05 | $144.91 | $141.63 | $144.00 | $143.72 | 297,787 |
| 2021-02-08 | $139.30 | $147.91 | $139.30 | $142.79 | $142.51 | 828,963 |
| 2021-02-05 | $138.74 | $140.21 | $137.00 | $139.98 | $139.70 | 373,019 |
| 2021-02-04 | $135.37 | $138.57 | $133.94 | $138.37 | $138.10 | 278,132 |
| 2021-02-03 | $135.50 | $137.42 | $133.43 | $134.68 | $134.41 | 232,719 |
| 2021-02-02 | $129.82 | $135.30 | $129.82 | $134.88 | $134.61 | 618,115 |
| 2021-02-01 | $128.29 | $130.43 | $126.97 | $129.07 | $128.81 | 264,785 |
| 2021-01-29 | $132.44 | $132.44 | $126.63 | $127.45 | $127.20 | 312,684 |
| 2021-01-28 | $133.49 | $134.97 | $130.55 | $131.66 | $131.40 | 376,772 |
| 2021-01-27 | $135.05 | $135.56 | $130.24 | $133.48 | $133.22 | 686,662 |
| 2021-01-26 | $137.52 | $137.64 | $135.26 | $136.24 | $135.97 | 265,639 |
| 2021-01-25 | $143.85 | $145.39 | $136.92 | $137.25 | $136.98 | 672,323 |
| 2021-01-22 | $142.34 | $143.82 | $141.62 | $143.34 | $143.06 | 322,087 |
| 2021-01-21 | $144.71 | $147.27 | $141.77 | $142.60 | $142.32 | 434,221 |
| 2021-01-20 | $138.70 | $143.98 | $138.36 | $142.68 | $142.40 | 387,933 |
| 2021-01-19 | $135.50 | $138.34 | $133.57 | $137.96 | $137.69 | 401,257 |
| 2021-01-15 | $133.89 | $136.39 | $132.36 | $134.17 | $133.90 | 743,271 |
| 2021-01-14 | $131.55 | $134.82 | $131.55 | $133.50 | $133.24 | 378,875 |
| 2021-01-13 | $132.14 | $133.34 | $131.15 | $131.83 | $131.57 | 303,643 |
| 2021-01-12 | $135.00 | $135.75 | $131.37 | $132.50 | $132.24 | 146,727 |
| 2021-01-11 | $135.73 | $136.45 | $133.45 | $135.00 | $134.73 | 140,933 |
| 2021-01-08 | $136.57 | $139.00 | $135.00 | $136.11 | $135.84 | 158,218 |
| 2021-01-07 | $132.91 | $137.14 | $131.90 | $136.23 | $135.96 | 211,836 |
| 2021-01-06 | $131.27 | $133.32 | $129.71 | $131.89 | $131.63 | 397,552 |
| 2021-01-05 | $130.98 | $135.04 | $130.98 | $134.02 | $133.75 | 270,230 |
| 2021-01-04 | $133.91 | $134.27 | $130.58 | $131.67 | $131.41 | 224,607 |
| 2020-12-31 | $132.48 | $134.46 | $130.08 | $133.26 | $133.00 | 207,320 |
| 2020-12-30 | $131.50 | $133.80 | $131.10 | $131.67 | $131.41 | 141,800 |
| 2020-12-29 | $135.20 | $135.81 | $129.83 | $130.65 | $130.36 | 179,624 |
| 2020-12-28 | $139.50 | $140.00 | $132.53 | $133.30 | $133.01 | 255,740 |
| 2020-12-24 | $140.17 | $140.89 | $137.53 | $138.63 | $138.32 | 72,341 |
| 2020-12-23 | $136.54 | $140.87 | $136.54 | $139.82 | $139.51 | 396,549 |
| 2020-12-22 | $133.90 | $138.41 | $133.90 | $137.07 | $136.77 | 236,014 |
| 2020-12-21 | $133.18 | $134.66 | $129.60 | $133.84 | $133.54 | 174,741 |
| 2020-12-18 | $133.00 | $134.73 | $131.38 | $133.38 | $133.09 | 354,048 |
| 2020-12-17 | $127.16 | $133.08 | $127.16 | $132.98 | $132.69 | 470,723 |
| 2020-12-16 | $125.58 | $128.23 | $125.53 | $126.83 | $126.55 | 257,042 |
| 2020-12-15 | $125.87 | $127.44 | $124.64 | $125.57 | $125.29 | 228,637 |
| 2020-12-14 | $124.78 | $127.58 | $124.56 | $125.42 | $125.14 | 195,300 |
| 2020-12-11 | $123.87 | $125.53 | $123.15 | $125.23 | $124.95 | 113,609 |
| 2020-12-10 | $123.83 | $125.19 | $123.09 | $124.08 | $123.81 | 272,745 |
| 2020-12-09 | $124.91 | $125.04 | $121.65 | $124.96 | $124.68 | 307,862 |
| 2020-12-08 | $128.25 | $128.57 | $125.32 | $125.34 | $125.06 | 272,467 |
| 2020-12-07 | $130.06 | $132.13 | $127.50 | $128.06 | $127.78 | 309,505 |
| 2020-12-04 | $129.53 | $132.81 | $129.18 | $130.78 | $130.49 | 305,362 |
| 2020-12-03 | $127.52 | $131.20 | $126.83 | $129.74 | $129.45 | 161,079 |
| 2020-12-02 | $128.71 | $128.87 | $126.50 | $127.80 | $127.52 | 159,306 |
| 2020-12-01 | $130.63 | $131.95 | $129.59 | $129.97 | $129.68 | 202,200 |
| 2020-11-30 | $132.00 | $132.15 | $128.96 | $130.88 | $130.59 | 196,463 |
| 2020-11-27 | $130.79 | $133.22 | $130.74 | $132.21 | $131.92 | 84,229 |
| 2020-11-25 | $127.91 | $130.97 | $127.13 | $130.49 | $130.20 | 166,410 |
| 2020-11-24 | $129.98 | $130.22 | $127.41 | $128.29 | $128.01 | 116,414 |
| 2020-11-23 | $129.39 | $131.54 | $127.13 | $129.52 | $129.23 | 168,500 |
| 2020-11-20 | $126.76 | $129.97 | $125.80 | $129.39 | $129.10 | 239,441 |
| 2020-11-19 | $122.86 | $127.27 | $121.09 | $127.07 | $126.79 | 227,228 |
| 2020-11-18 | $123.57 | $124.31 | $122.03 | $122.50 | $122.23 | 183,302 |
| 2020-11-17 | $120.58 | $124.77 | $120.58 | $123.80 | $123.53 | 314,990 |
| 2020-11-16 | $120.88 | $121.98 | $118.80 | $121.82 | $121.55 | 273,052 |
| 2020-11-13 | $119.95 | $122.32 | $119.95 | $120.86 | $120.59 | 161,841 |
| 2020-11-12 | $123.69 | $124.05 | $116.91 | $119.39 | $119.13 | 376,596 |
| 2020-11-11 | $122.00 | $124.98 | $121.64 | $123.34 | $123.07 | 148,669 |
| 2020-11-10 | $123.42 | $125.05 | $117.50 | $121.31 | $121.04 | 303,526 |
| 2020-11-09 | $129.30 | $130.99 | $124.31 | $124.31 | $124.04 | 194,748 |
| 2020-11-06 | $124.01 | $127.03 | $122.31 | $126.60 | $126.32 | 214,061 |
| 2020-11-05 | $123.00 | $124.98 | $121.77 | $123.69 | $123.42 | 219,870 |
| 2020-11-04 | $119.68 | $123.33 | $119.49 | $121.22 | $120.95 | 239,252 |
| 2020-11-03 | $113.99 | $116.30 | $113.86 | $116.01 | $115.75 | 317,855 |
| 2020-11-02 | $115.99 | $118.57 | $112.75 | $113.40 | $113.15 | 256,360 |
| 2020-10-30 | $117.39 | $118.12 | $113.44 | $115.88 | $115.62 | 478,744 |
| 2020-10-29 | $116.01 | $119.23 | $115.86 | $118.70 | $118.44 | 762,431 |
| 2020-10-28 | $121.11 | $122.29 | $118.15 | $120.27 | $120.00 | 438,824 |
| 2020-10-27 | $130.40 | $131.30 | $123.73 | $123.91 | $123.64 | 389,609 |
| 2020-10-26 | $132.36 | $133.33 | $128.29 | $129.38 | $129.09 | 343,395 |
| 2020-10-23 | $132.75 | $135.28 | $132.75 | $134.23 | $133.93 | 369,129 |
| 2020-10-22 | $129.90 | $132.16 | $128.24 | $132.00 | $131.71 | 222,303 |
| 2020-10-21 | $130.00 | $131.33 | $128.92 | $129.91 | $129.62 | 191,170 |
| 2020-10-20 | $129.89 | $131.53 | $129.18 | $129.27 | $128.98 | 276,861 |
| 2020-10-19 | $131.00 | $132.19 | $128.71 | $129.21 | $128.92 | 170,906 |
| 2020-10-16 | $131.39 | $132.69 | $130.74 | $130.74 | $130.45 | 116,245 |
| 2020-10-15 | $130.41 | $130.70 | $128.73 | $130.05 | $129.76 | 193,242 |
| 2020-10-14 | $132.87 | $133.62 | $131.33 | $131.49 | $131.20 | 200,243 |
| 2020-10-13 | $133.27 | $134.40 | $131.86 | $132.40 | $132.11 | 234,214 |
| 2020-10-12 | $133.00 | $134.29 | $132.15 | $132.73 | $132.44 | 174,869 |
| 2020-10-09 | $130.00 | $132.23 | $130.00 | $131.36 | $131.07 | 227,387 |
| 2020-10-08 | $131.00 | $131.72 | $128.57 | $128.90 | $128.62 | 208,911 |
| 2020-10-07 | $130.00 | $131.27 | $128.91 | $130.11 | $129.82 | 217,740 |
| 2020-10-06 | $126.91 | $131.83 | $126.01 | $128.26 | $127.98 | 543,252 |
| 2020-10-05 | $122.98 | $126.33 | $122.91 | $125.46 | $125.18 | 330,454 |
| 2020-10-02 | $122.65 | $124.40 | $121.46 | $121.78 | $121.51 | 182,338 |
| 2020-10-01 | $122.50 | $124.84 | $121.61 | $123.97 | $123.70 | 222,718 |
| 2020-09-30 | $122.00 | $123.90 | $120.28 | $121.04 | $120.77 | 296,847 |
| 2020-09-29 | $121.67 | $121.93 | $119.76 | $121.66 | $121.36 | 263,745 |
| 2020-09-28 | $120.90 | $121.32 | $119.23 | $120.28 | $119.98 | 180,339 |
| 2020-09-25 | $116.56 | $119.43 | $115.39 | $118.86 | $118.57 | 215,757 |
| 2020-09-24 | $116.77 | $117.99 | $114.70 | $115.99 | $115.71 | 250,885 |
| 2020-09-23 | $121.00 | $121.00 | $115.57 | $116.13 | $115.85 | 283,771 |
| 2020-09-22 | $121.01 | $121.02 | $117.98 | $120.75 | $120.45 | 231,469 |
| 2020-09-21 | $117.00 | $120.36 | $115.34 | $120.09 | $119.80 | 208,171 |
| 2020-09-18 | $120.30 | $122.48 | $118.21 | $118.57 | $118.28 | 472,595 |
| 2020-09-17 | $119.69 | $119.69 | $116.77 | $119.52 | $119.23 | 245,653 |
| 2020-09-16 | $123.39 | $124.40 | $121.25 | $121.42 | $121.12 | 263,085 |
| 2020-09-15 | $122.45 | $123.96 | $120.48 | $123.39 | $123.09 | 187,251 |
| 2020-09-14 | $121.87 | $122.85 | $120.82 | $121.32 | $121.02 | 242,991 |
| 2020-09-11 | $123.37 | $124.04 | $118.42 | $119.66 | $119.37 | 207,917 |
| 2020-09-10 | $125.96 | $127.35 | $121.52 | $122.38 | $122.08 | 211,862 |
| 2020-09-09 | $121.31 | $125.82 | $120.32 | $125.16 | $124.85 | 291,022 |
| 2020-09-08 | $119.71 | $123.32 | $116.60 | $120.01 | $119.72 | 365,040 |
| 2020-09-04 | $127.00 | $128.00 | $121.50 | $124.26 | $123.96 | 316,633 |
| 2020-09-03 | $133.46 | $134.29 | $126.38 | $127.94 | $127.63 | 310,610 |
| 2020-09-02 | $134.36 | $135.36 | $131.84 | $134.82 | $134.49 | 225,945 |
| 2020-09-01 | $129.07 | $132.72 | $127.34 | $132.72 | $132.39 | 321,033 |
| 2020-08-31 | $128.28 | $128.98 | $127.69 | $128.47 | $128.15 | 225,941 |
| 2020-08-28 | $128.95 | $129.52 | $128.16 | $128.97 | $128.65 | 253,793 |
| 2020-08-27 | $130.50 | $130.57 | $127.51 | $127.90 | $127.59 | 310,577 |
| 2020-08-26 | $125.74 | $131.00 | $125.63 | $129.95 | $129.63 | 551,671 |
| 2020-08-25 | $122.50 | $125.00 | $122.50 | $124.28 | $123.98 | 320,556 |
| 2020-08-24 | $121.88 | $122.63 | $120.58 | $122.13 | $121.83 | 314,858 |
| 2020-08-21 | $119.14 | $120.28 | $118.73 | $119.87 | $119.58 | 372,759 |
| 2020-08-20 | $118.42 | $119.99 | $118.42 | $119.82 | $119.53 | 195,407 |
| 2020-08-19 | $118.45 | $119.32 | $117.10 | $118.76 | $118.47 | 161,944 |
| 2020-08-18 | $117.11 | $118.39 | $116.40 | $117.94 | $117.65 | 185,762 |
| 2020-08-17 | $116.34 | $118.76 | $116.15 | $117.47 | $117.18 | 172,739 |
| 2020-08-14 | $117.44 | $118.32 | $115.93 | $116.03 | $115.75 | 186,636 |
| 2020-08-13 | $115.59 | $118.48 | $114.71 | $116.81 | $116.52 | 251,939 |
| 2020-08-12 | $114.65 | $115.72 | $113.88 | $115.00 | $114.72 | 320,181 |
| 2020-08-11 | $113.55 | $114.62 | $111.78 | $114.50 | $114.22 | 604,144 |
| 2020-08-10 | $114.55 | $114.70 | $111.06 | $113.60 | $113.32 | 312,624 |
| 2020-08-07 | $116.07 | $117.91 | $112.41 | $114.66 | $114.38 | 307,783 |
| 2020-08-06 | $116.10 | $116.94 | $115.05 | $116.30 | $116.01 | 303,016 |
| 2020-08-05 | $117.01 | $117.68 | $115.39 | $116.14 | $115.86 | 440,484 |
| 2020-08-04 | $118.41 | $118.65 | $116.30 | $116.48 | $116.19 | 364,097 |
| 2020-08-03 | $117.00 | $118.72 | $115.50 | $118.32 | $118.03 | 305,235 |
| 2020-07-31 | $114.94 | $117.00 | $112.00 | $116.89 | $116.60 | 348,150 |
| 2020-07-30 | $113.65 | $115.31 | $111.23 | $114.98 | $114.70 | 316,854 |
| 2020-07-29 | $105.55 | $114.87 | $105.19 | $114.59 | $114.31 | 612,817 |
| 2020-07-28 | $104.67 | $106.73 | $103.60 | $104.36 | $104.10 | 346,948 |
| 2020-07-27 | $102.69 | $104.87 | $102.51 | $104.45 | $104.19 | 267,938 |
| 2020-07-24 | $102.66 | $103.13 | $100.69 | $101.92 | $101.67 | 282,962 |
| 2020-07-23 | $105.31 | $107.40 | $103.33 | $103.73 | $103.48 | 196,600 |
| 2020-07-22 | $104.89 | $106.16 | $104.59 | $105.46 | $105.20 | 203,844 |
| 2020-07-21 | $105.00 | $105.50 | $103.19 | $104.26 | $104.00 | 444,361 |
| 2020-07-20 | $100.74 | $104.40 | $100.74 | $104.19 | $103.93 | 263,418 |
| 2020-07-17 | $98.97 | $100.73 | $97.77 | $100.51 | $100.26 | 268,083 |
| 2020-07-16 | $97.68 | $98.66 | $96.85 | $98.16 | $97.92 | 165,823 |
| 2020-07-15 | $99.03 | $99.68 | $97.75 | $98.72 | $98.48 | 279,575 |
| 2020-07-14 | $98.68 | $100.10 | $96.26 | $98.45 | $98.21 | 256,599 |
| 2020-07-13 | $101.42 | $103.15 | $99.02 | $99.33 | $99.09 | 704,435 |
| 2020-07-10 | $101.35 | $101.63 | $98.78 | $100.16 | $99.91 | 319,192 |
| 2020-07-09 | $102.16 | $102.66 | $99.90 | $101.28 | $101.03 | 268,857 |
| 2020-07-08 | $100.37 | $101.51 | $99.88 | $101.34 | $101.09 | 284,504 |
| 2020-07-07 | $102.01 | $102.34 | $99.46 | $99.69 | $99.45 | 421,964 |
| 2020-07-06 | $107.15 | $107.19 | $102.12 | $102.50 | $102.25 | 451,893 |
| 2020-07-02 | $104.93 | $105.36 | $102.81 | $103.00 | $102.75 | 223,931 |
| 2020-07-01 | $101.36 | $103.55 | $101.20 | $102.34 | $102.09 | 452,210 |
| 2020-06-30 | $98.03 | $101.39 | $98.03 | $101.17 | $100.92 | 415,665 |
| 2020-06-29 | $100.12 | $101.00 | $96.79 | $97.56 | $97.29 | 337,473 |
| 2020-06-26 | $98.58 | $98.99 | $95.69 | $97.97 | $97.70 | 723,028 |
| 2020-06-25 | $92.00 | $95.90 | $90.75 | $95.76 | $95.50 | 623,186 |
| 2020-06-24 | $93.23 | $94.09 | $91.43 | $92.15 | $91.90 | 425,860 |
| 2020-06-23 | $95.93 | $96.21 | $93.82 | $93.92 | $93.66 | 225,135 |
| 2020-06-22 | $94.99 | $96.27 | $93.95 | $94.96 | $94.70 | 260,899 |
| 2020-06-19 | $97.18 | $97.71 | $93.90 | $94.59 | $94.33 | 539,799 |
| 2020-06-18 | $95.68 | $96.99 | $95.34 | $96.51 | $96.24 | 231,894 |
| 2020-06-17 | $98.36 | $98.77 | $95.61 | $96.02 | $95.76 | 264,993 |
| 2020-06-16 | $96.62 | $98.19 | $95.11 | $97.47 | $97.20 | 389,599 |
| 2020-06-15 | $90.67 | $93.85 | $89.32 | $93.74 | $93.48 | 512,121 |
| 2020-06-12 | $93.73 | $94.75 | $90.61 | $92.74 | $92.49 | 153,414 |
| 2020-06-11 | $95.17 | $95.17 | $90.65 | $91.36 | $91.11 | 289,529 |
| 2020-06-10 | $97.77 | $98.24 | $96.32 | $97.38 | $97.11 | 181,309 |
| 2020-06-09 | $98.15 | $98.31 | $96.98 | $97.54 | $97.27 | 231,242 |
| 2020-06-08 | $98.84 | $99.48 | $97.87 | $98.84 | $98.57 | 336,616 |
| 2020-06-05 | $99.87 | $101.00 | $97.88 | $98.51 | $98.24 | 291,102 |
| 2020-06-04 | $99.76 | $100.00 | $98.40 | $99.20 | $98.93 | 351,282 |
| 2020-06-03 | $98.00 | $99.90 | $97.63 | $99.63 | $99.36 | 296,631 |
| 2020-06-02 | $96.56 | $97.84 | $94.54 | $97.68 | $97.41 | 657,339 |
| 2020-06-01 | $94.76 | $97.45 | $94.73 | $96.19 | $95.93 | 229,099 |
| 2020-05-29 | $94.88 | $95.27 | $93.01 | $95.12 | $94.86 | 588,444 |
| 2020-05-28 | $94.38 | $95.93 | $94.00 | $94.11 | $93.85 | 249,996 |
| 2020-05-27 | $94.56 | $94.66 | $90.23 | $94.64 | $94.38 | 250,401 |
| 2020-05-26 | $93.24 | $95.42 | $92.76 | $93.68 | $93.42 | 481,272 |
| 2020-05-22 | $90.31 | $91.99 | $89.55 | $91.88 | $91.63 | 576,311 |
| 2020-05-21 | $89.59 | $90.60 | $88.99 | $89.97 | $89.72 | 276,732 |
| 2020-05-20 | $88.90 | $90.41 | $88.62 | $89.69 | $89.44 | 706,562 |
| 2020-05-19 | $87.40 | $89.12 | $87.16 | $87.47 | $87.23 | 214,435 |
| 2020-05-18 | $88.42 | $89.84 | $87.23 | $87.36 | $87.12 | 188,332 |
| 2020-05-15 | $84.29 | $86.29 | $84.29 | $86.16 | $85.92 | 310,775 |
| 2020-05-14 | $84.01 | $85.28 | $82.12 | $85.05 | $84.82 | 497,353 |
| 2020-05-13 | $88.17 | $89.08 | $84.56 | $85.29 | $85.06 | 377,644 |
| 2020-05-12 | $90.96 | $92.00 | $88.64 | $88.74 | $88.50 | 353,138 |
| 2020-05-11 | $88.84 | $92.31 | $88.80 | $90.95 | $90.70 | 755,396 |
| 2020-05-08 | $90.45 | $91.36 | $89.07 | $90.00 | $89.75 | 251,940 |
| 2020-05-07 | $86.70 | $90.49 | $86.30 | $90.15 | $89.90 | 1,069,014 |
| 2020-05-06 | $85.54 | $87.89 | $85.39 | $86.59 | $86.35 | 438,667 |
| 2020-05-05 | $82.23 | $85.99 | $82.23 | $85.54 | $85.30 | 544,462 |
| 2020-05-04 | $79.39 | $81.64 | $78.02 | $81.44 | $81.22 | 351,668 |
| 2020-05-01 | $80.36 | $81.26 | $78.21 | $79.55 | $79.33 | 612,878 |
| 2020-04-30 | $85.55 | $85.55 | $80.20 | $83.62 | $83.39 | 1,463,099 |
| 2020-04-29 | $79.45 | $83.68 | $77.86 | $82.72 | $82.49 | 563,610 |
| 2020-04-28 | $79.30 | $79.97 | $77.54 | $77.64 | $77.43 | 258,594 |
| 2020-04-27 | $77.67 | $79.01 | $76.35 | $78.16 | $77.95 | 428,536 |
| 2020-04-24 | $76.71 | $78.09 | $75.31 | $76.78 | $76.57 | 494,496 |
| 2020-04-23 | $76.83 | $77.86 | $76.02 | $76.20 | $75.99 | 380,710 |
| 2020-04-22 | $75.90 | $77.04 | $74.79 | $76.34 | $76.13 | 217,583 |
| 2020-04-21 | $76.44 | $76.44 | $72.67 | $73.84 | $73.64 | 264,532 |
| 2020-04-20 | $77.95 | $78.92 | $77.19 | $77.31 | $77.10 | 255,238 |
| 2020-04-17 | $79.17 | $79.91 | $77.79 | $78.87 | $78.65 | 273,019 |
| 2020-04-16 | $75.26 | $77.70 | $74.85 | $77.21 | $77.00 | 307,931 |
| 2020-04-15 | $75.41 | $76.82 | $73.52 | $74.40 | $74.20 | 714,295 |
| 2020-04-14 | $74.97 | $78.57 | $74.57 | $78.06 | $77.85 | 435,804 |
| 2020-04-13 | $75.58 | $76.52 | $72.49 | $73.37 | $73.17 | 354,667 |
| 2020-04-09 | $75.92 | $77.15 | $74.59 | $75.88 | $75.67 | 528,350 |
| 2020-04-08 | $72.01 | $74.89 | $71.19 | $74.54 | $74.34 | 658,421 |
| 2020-04-07 | $70.90 | $74.09 | $69.82 | $71.17 | $70.97 | 623,783 |
| 2020-04-06 | $63.58 | $68.48 | $62.47 | $67.53 | $67.34 | 643,693 |
| 2020-04-03 | $64.52 | $65.48 | $60.13 | $61.00 | $60.83 | 497,362 |
| 2020-04-02 | $65.72 | $67.59 | $63.81 | $65.17 | $64.99 | 388,324 |
| 2020-04-01 | $68.66 | $69.00 | $65.55 | $66.32 | $66.14 | 477,694 |
| 2020-03-31 | $73.50 | $74.27 | $71.03 | $71.23 | $71.03 | 547,558 |
| 2020-03-30 | $73.98 | $74.74 | $72.09 | $73.93 | $73.70 | 480,608 |
| 2020-03-27 | $72.67 | $74.12 | $70.55 | $72.76 | $72.53 | 491,411 |
| 2020-03-26 | $71.61 | $75.20 | $68.08 | $74.94 | $74.70 | 441,119 |
| 2020-03-25 | $70.91 | $73.98 | $68.65 | $71.08 | $70.85 | 597,235 |
| 2020-03-24 | $66.45 | $70.23 | $65.50 | $69.92 | $69.70 | 381,633 |
| 2020-03-23 | $65.35 | $67.03 | $61.69 | $63.05 | $62.85 | 356,998 |
| 2020-03-20 | $67.32 | $68.96 | $64.42 | $65.08 | $64.87 | 673,720 |
| 2020-03-19 | $62.19 | $66.92 | $58.87 | $66.19 | $65.98 | 388,030 |
| 2020-03-18 | $62.97 | $65.79 | $59.89 | $62.81 | $62.61 | 448,963 |
| 2020-03-17 | $64.00 | $67.64 | $60.58 | $67.34 | $67.13 | 818,117 |
| 2020-03-16 | $38.01 | $70.50 | $38.01 | $63.01 | $62.81 | 747,721 |
| 2020-03-13 | $72.55 | $74.91 | $68.19 | $74.91 | $74.67 | 481,971 |
| 2020-03-12 | $75.00 | $75.50 | $68.96 | $69.61 | $69.39 | 575,724 |
| 2020-03-11 | $80.89 | $82.00 | $78.82 | $79.56 | $79.31 | 647,392 |
| 2020-03-10 | $79.54 | $83.79 | $76.58 | $83.44 | $83.18 | 507,227 |
| 2020-03-09 | $78.35 | $80.81 | $76.00 | $77.08 | $76.84 | 389,749 |
| 2020-03-06 | $85.54 | $86.09 | $82.22 | $84.48 | $84.21 | 483,802 |
| 2020-03-05 | $89.54 | $90.41 | $87.09 | $87.64 | $87.36 | 441,710 |
| 2020-03-04 | $91.59 | $92.81 | $90.64 | $91.86 | $91.57 | 339,161 |
| 2020-03-03 | $90.59 | $91.94 | $88.60 | $90.05 | $89.76 | 421,908 |
| 2020-03-02 | $91.54 | $91.54 | $88.75 | $90.44 | $90.15 | 459,854 |
| 2020-02-28 | $86.80 | $90.50 | $86.43 | $90.50 | $90.21 | 412,938 |
| 2020-02-27 | $91.48 | $94.60 | $89.91 | $89.91 | $89.63 | 690,498 |
| 2020-02-26 | $94.80 | $96.50 | $93.44 | $93.44 | $93.14 | 256,856 |
| 2020-02-25 | $96.91 | $97.00 | $93.89 | $94.31 | $94.01 | 461,156 |
| 2020-02-24 | $94.92 | $97.17 | $93.42 | $96.01 | $95.71 | 468,256 |
| 2020-02-21 | $101.36 | $101.99 | $98.55 | $99.07 | $98.76 | 672,502 |
| 2020-02-20 | $100.00 | $103.13 | $99.50 | $101.85 | $101.53 | 2,010,438 |
| 2020-02-19 | $97.61 | $99.70 | $96.74 | $98.22 | $97.91 | 722,358 |
| 2020-02-18 | $97.77 | $100.78 | $97.75 | $100.19 | $99.87 | 317,632 |
| 2020-02-14 | $93.79 | $99.12 | $93.10 | $98.88 | $98.57 | 798,235 |
| 2020-02-13 | $92.00 | $99.36 | $91.53 | $97.67 | $97.36 | 1,051,723 |
| 2020-02-12 | $89.12 | $90.84 | $88.65 | $90.79 | $90.50 | 428,016 |
| 2020-02-11 | $90.27 | $90.27 | $88.63 | $89.00 | $88.72 | 291,249 |
| 2020-02-10 | $88.19 | $89.64 | $87.84 | $89.59 | $89.31 | 250,533 |
| 2020-02-07 | $88.75 | $89.20 | $88.21 | $88.55 | $88.27 | 157,648 |
| 2020-02-06 | $88.83 | $89.36 | $88.63 | $89.12 | $88.84 | 214,463 |
| 2020-02-05 | $92.06 | $92.19 | $88.25 | $88.55 | $88.27 | 300,842 |
| 2020-02-04 | $89.80 | $91.84 | $88.90 | $91.50 | $91.21 | 300,763 |
| 2020-02-03 | $87.53 | $88.30 | $86.63 | $88.03 | $87.75 | 227,919 |
| 2020-01-31 | $87.65 | $87.65 | $85.76 | $86.21 | $85.94 | 163,016 |
| 2020-01-30 | $87.20 | $88.42 | $87.04 | $87.84 | $87.56 | 110,833 |
| 2020-01-29 | $88.50 | $88.91 | $87.61 | $88.10 | $87.82 | 146,472 |
| 2020-01-28 | $86.99 | $88.93 | $86.55 | $88.24 | $87.96 | 162,525 |
| 2020-01-27 | $85.94 | $86.66 | $85.64 | $86.35 | $86.08 | 310,212 |
| 2020-01-24 | $88.45 | $89.26 | $87.38 | $87.72 | $87.44 | 157,572 |
| 2020-01-23 | $88.22 | $89.08 | $87.83 | $87.93 | $87.65 | 243,826 |
| 2020-01-22 | $88.64 | $89.87 | $88.30 | $88.45 | $88.17 | 283,255 |
| 2020-01-21 | $87.05 | $88.53 | $86.52 | $88.17 | $87.89 | 271,193 |
| 2020-01-17 | $86.41 | $86.60 | $85.50 | $86.44 | $86.17 | 155,580 |
| 2020-01-16 | $84.33 | $85.95 | $84.33 | $85.95 | $85.68 | 199,976 |
| 2020-01-15 | $82.21 | $84.06 | $82.21 | $83.96 | $83.69 | 273,254 |
| 2020-01-14 | $82.53 | $82.81 | $81.84 | $82.10 | $81.84 | 271,666 |
| 2020-01-13 | $82.15 | $82.84 | $82.15 | $82.71 | $82.45 | 131,649 |
| 2020-01-10 | $82.41 | $82.66 | $81.34 | $81.77 | $81.51 | 209,459 |
| 2020-01-09 | $81.66 | $82.43 | $81.21 | $81.92 | $81.66 | 238,911 |
| 2020-01-08 | $79.96 | $81.49 | $79.74 | $80.97 | $80.71 | 314,345 |
| 2020-01-07 | $80.45 | $80.71 | $79.62 | $79.70 | $79.45 | 177,594 |
| 2020-01-06 | $79.82 | $80.85 | $76.00 | $80.41 | $80.16 | 680,470 |
| 2020-01-03 | $80.65 | $81.59 | $80.00 | $80.78 | $80.52 | 308,011 |
| 2020-01-02 | $80.01 | $81.58 | $79.93 | $81.58 | $81.32 | 320,620 |
| 2019-12-31 | $78.89 | $79.82 | $78.89 | $79.65 | $79.40 | 442,763 |
| 2019-12-30 | $79.30 | $79.31 | $77.99 | $79.11 | $78.86 | 166,882 |
| 2019-12-27 | $79.28 | $79.69 | $78.88 | $79.44 | $79.16 | 162,397 |
| 2019-12-26 | $78.48 | $79.45 | $78.13 | $79.11 | $78.83 | 177,301 |
| 2019-12-24 | $78.75 | $78.75 | $77.62 | $78.21 | $77.93 | 46,258 |
| 2019-12-23 | $78.08 | $78.82 | $77.55 | $78.64 | $78.36 | 157,121 |
| 2019-12-20 | $77.04 | $78.06 | $76.08 | $77.92 | $77.64 | 367,917 |
| 2019-12-19 | $76.74 | $77.38 | $75.98 | $76.48 | $76.21 | 215,215 |
| 2019-12-18 | $76.59 | $77.29 | $76.27 | $76.61 | $76.34 | 251,681 |
| 2019-12-17 | $77.15 | $77.27 | $76.06 | $76.21 | $75.94 | 127,277 |
| 2019-12-16 | $76.50 | $77.92 | $76.11 | $77.46 | $77.19 | 217,933 |
| 2019-12-13 | $75.08 | $76.36 | $75.08 | $76.27 | $76.00 | 132,152 |
| 2019-12-12 | $75.26 | $75.84 | $74.29 | $75.31 | $75.04 | 114,134 |
| 2019-12-11 | $75.33 | $75.50 | $74.07 | $75.45 | $75.18 | 136,466 |
| 2019-12-10 | $75.83 | $76.58 | $75.26 | $75.44 | $75.17 | 146,662 |
| 2019-12-09 | $76.52 | $76.78 | $75.91 | $76.12 | $75.85 | 192,909 |
| 2019-12-06 | $77.45 | $78.27 | $76.84 | $76.98 | $76.71 | 232,861 |
| 2019-12-05 | $75.35 | $77.34 | $75.06 | $77.26 | $76.99 | 205,970 |
| 2019-12-04 | $74.86 | $75.65 | $74.30 | $75.31 | $75.04 | 406,441 |
| 2019-12-03 | $74.75 | $75.48 | $74.40 | $74.90 | $74.63 | 328,275 |
| 2019-12-02 | $77.51 | $77.51 | $75.34 | $75.95 | $75.68 | 331,254 |
| 2019-11-29 | $78.42 | $78.52 | $77.44 | $77.62 | $77.34 | 55,738 |
| 2019-11-27 | $78.03 | $78.77 | $77.80 | $78.46 | $78.18 | 121,716 |
| 2019-11-26 | $77.79 | $78.54 | $77.56 | $77.92 | $77.64 | 163,826 |
| 2019-11-25 | $77.76 | $79.09 | $77.30 | $77.61 | $77.33 | 276,920 |
| 2019-11-22 | $77.70 | $77.78 | $76.03 | $77.58 | $77.30 | 289,778 |
| 2019-11-21 | $78.25 | $78.35 | $77.04 | $77.58 | $77.30 | 242,175 |
| 2019-11-20 | $77.40 | $78.76 | $77.04 | $77.91 | $77.63 | 311,433 |
| 2019-11-19 | $75.90 | $78.18 | $75.90 | $77.87 | $77.59 | 280,734 |
| 2019-11-18 | $74.20 | $76.43 | $73.97 | $75.87 | $75.60 | 272,757 |
| 2019-11-15 | $73.92 | $74.92 | $73.41 | $74.49 | $74.23 | 315,283 |
| 2019-11-14 | $73.53 | $73.97 | $73.21 | $73.37 | $73.11 | 245,683 |
| 2019-11-13 | $72.99 | $74.39 | $72.45 | $73.78 | $73.52 | 283,599 |
| 2019-11-12 | $72.16 | $74.24 | $72.16 | $72.92 | $72.66 | 285,397 |
| 2019-11-11 | $71.24 | $72.68 | $70.77 | $72.55 | $72.29 | 211,602 |
| 2019-11-08 | $74.11 | $75.63 | $70.52 | $71.90 | $71.64 | 548,127 |
| 2019-11-07 | $75.87 | $76.94 | $75.60 | $76.40 | $76.13 | 477,515 |
| 2019-11-06 | $76.17 | $76.55 | $75.29 | $75.60 | $75.33 | 177,680 |
| 2019-11-05 | $76.78 | $77.48 | $75.88 | $76.26 | $75.99 | 153,228 |
| 2019-11-04 | $76.65 | $77.07 | $76.17 | $76.75 | $76.48 | 302,783 |
| 2019-11-01 | $75.21 | $76.79 | $74.97 | $76.33 | $76.06 | 260,553 |
| 2019-10-31 | $75.89 | $75.89 | $74.56 | $75.21 | $74.94 | 131,976 |
| 2019-10-30 | $75.40 | $76.13 | $74.76 | $75.72 | $75.45 | 176,328 |
| 2019-10-29 | $75.25 | $75.89 | $74.97 | $75.01 | $74.74 | 120,200 |
| 2019-10-28 | $75.06 | $75.72 | $74.79 | $75.27 | $75.00 | 135,247 |
| 2019-10-25 | $74.31 | $75.39 | $74.05 | $74.56 | $74.30 | 179,941 |
| 2019-10-24 | $74.53 | $75.05 | $74.08 | $74.49 | $74.23 | 225,076 |
| 2019-10-23 | $73.66 | $74.62 | $73.53 | $74.00 | $73.74 | 424,858 |
| 2019-10-22 | $75.25 | $75.53 | $73.85 | $73.93 | $73.67 | 471,633 |
| 2019-10-21 | $74.51 | $75.17 | $74.15 | $75.08 | $74.81 | 309,370 |
| 2019-10-18 | $74.56 | $74.58 | $72.99 | $74.19 | $73.93 | 267,208 |
| 2019-10-17 | $75.18 | $75.25 | $74.00 | $74.60 | $74.34 | 294,278 |
| 2019-10-16 | $75.46 | $75.60 | $74.58 | $74.71 | $74.45 | 499,860 |
| 2019-10-15 | $76.49 | $76.83 | $75.61 | $75.99 | $75.72 | 246,651 |
| 2019-10-14 | $75.45 | $76.26 | $75.45 | $75.92 | $75.65 | 235,534 |
| 2019-10-11 | $75.06 | $76.24 | $75.06 | $75.94 | $75.67 | 391,758 |
| 2019-10-10 | $74.68 | $75.21 | $74.17 | $74.31 | $74.05 | 372,347 |
| 2019-10-09 | $73.63 | $75.10 | $73.10 | $74.91 | $74.64 | 248,107 |
| 2019-10-08 | $73.94 | $74.39 | $72.99 | $73.07 | $72.81 | 313,286 |
| 2019-10-07 | $73.31 | $74.88 | $73.25 | $74.51 | $74.25 | 339,087 |
| 2019-10-04 | $70.95 | $73.73 | $70.68 | $73.63 | $73.37 | 292,420 |
| 2019-10-03 | $68.24 | $70.85 | $68.14 | $70.76 | $70.51 | 665,682 |
| 2019-10-02 | $68.92 | $69.08 | $67.44 | $68.52 | $68.28 | 379,512 |
| 2019-10-01 | $68.69 | $69.67 | $68.21 | $69.60 | $69.35 | 367,868 |
| 2019-09-30 | $67.98 | $68.54 | $67.42 | $68.05 | $67.81 | 175,419 |
| 2019-09-27 | $69.17 | $69.53 | $67.11 | $67.48 | $67.21 | 234,307 |
| 2019-09-26 | $69.97 | $70.37 | $68.76 | $69.07 | $68.79 | 173,995 |
| 2019-09-25 | $69.78 | $70.10 | $68.64 | $69.84 | $69.56 | 220,941 |
| 2019-09-24 | $71.85 | $72.35 | $69.52 | $69.80 | $69.52 | 186,908 |
| 2019-09-23 | $71.42 | $71.96 | $70.97 | $71.58 | $71.29 | 163,143 |
| 2019-09-20 | $72.07 | $72.30 | $70.90 | $71.55 | $71.26 | 336,820 |
| 2019-09-19 | $72.54 | $73.05 | $71.41 | $71.86 | $71.57 | 180,463 |
| 2019-09-18 | $71.70 | $72.59 | $71.11 | $72.36 | $72.07 | 186,089 |
| 2019-09-17 | $71.29 | $71.96 | $70.54 | $71.87 | $71.58 | 114,090 |
| 2019-09-16 | $70.16 | $71.82 | $70.16 | $71.03 | $70.75 | 188,032 |
| 2019-09-13 | $71.94 | $72.14 | $70.89 | $71.00 | $70.72 | 239,695 |
| 2019-09-12 | $71.35 | $73.13 | $71.35 | $72.15 | $71.86 | 250,862 |
| 2019-09-11 | $69.69 | $71.28 | $69.19 | $71.23 | $70.95 | 215,182 |
| 2019-09-10 | $70.58 | $70.85 | $68.86 | $69.40 | $69.12 | 326,433 |
| 2019-09-09 | $71.90 | $71.90 | $69.86 | $71.13 | $70.85 | 257,567 |
| 2019-09-06 | $71.06 | $72.39 | $71.00 | $71.58 | $71.29 | 202,995 |
| 2019-09-05 | $70.99 | $71.50 | $70.43 | $71.47 | $71.19 | 212,389 |
| 2019-09-04 | $70.33 | $70.50 | $69.68 | $70.16 | $69.88 | 363,044 |
| 2019-09-03 | $69.26 | $70.35 | $69.09 | $69.46 | $69.18 | 278,276 |
| 2019-08-30 | $70.94 | $70.97 | $69.02 | $70.15 | $69.87 | 282,434 |
| 2019-08-29 | $69.09 | $70.83 | $69.07 | $70.60 | $70.32 | 198,614 |
| 2019-08-28 | $68.91 | $68.91 | $68.00 | $68.32 | $68.05 | 184,579 |
| 2019-08-27 | $70.37 | $70.75 | $69.10 | $69.36 | $69.08 | 258,659 |
| 2019-08-26 | $70.05 | $70.25 | $68.97 | $69.84 | $69.56 | 274,488 |
| 2019-08-23 | $69.95 | $71.24 | $69.43 | $69.66 | $69.38 | 223,325 |
| 2019-08-22 | $70.29 | $70.52 | $68.85 | $70.14 | $69.86 | 152,615 |
| 2019-08-21 | $70.43 | $71.44 | $69.50 | $70.37 | $70.09 | 162,215 |
| 2019-08-20 | $70.25 | $71.00 | $69.44 | $69.51 | $69.23 | 188,871 |
| 2019-08-19 | $70.99 | $71.12 | $70.24 | $70.55 | $70.27 | 167,278 |
| 2019-08-16 | $70.23 | $70.91 | $70.00 | $70.07 | $69.79 | 247,368 |
| 2019-08-15 | $69.88 | $70.25 | $69.05 | $69.59 | $69.31 | 199,087 |
| 2019-08-14 | $69.72 | $70.77 | $68.53 | $69.43 | $69.15 | 278,826 |
| 2019-08-13 | $70.41 | $72.40 | $70.01 | $71.55 | $71.26 | 278,282 |
| 2019-08-12 | $70.41 | $71.22 | $69.56 | $70.69 | $70.41 | 350,629 |
| 2019-08-09 | $71.24 | $72.50 | $70.84 | $71.35 | $71.07 | 364,815 |
| 2019-08-08 | $71.00 | $74.35 | $69.50 | $72.64 | $72.35 | 712,107 |
| 2019-08-07 | $68.83 | $69.93 | $68.11 | $69.10 | $68.82 | 454,717 |
| 2019-08-06 | $69.30 | $72.85 | $68.15 | $69.27 | $68.99 | 514,116 |
| 2019-08-05 | $70.30 | $70.30 | $67.61 | $68.52 | $68.25 | 731,929 |
| 2019-08-02 | $74.14 | $74.16 | $71.37 | $72.02 | $71.73 | 550,437 |
| 2019-08-01 | $75.49 | $76.51 | $74.73 | $74.76 | $74.46 | 494,229 |
| 2019-07-31 | $77.16 | $77.47 | $74.66 | $75.60 | $75.30 | 374,476 |
| 2019-07-30 | $77.05 | $77.60 | $76.24 | $76.85 | $76.54 | 172,678 |
| 2019-07-29 | $78.96 | $78.96 | $76.89 | $77.49 | $77.18 | 177,614 |
| 2019-07-26 | $78.09 | $79.67 | $77.81 | $78.84 | $78.53 | 162,058 |
| 2019-07-25 | $77.58 | $77.90 | $76.98 | $77.66 | $77.35 | 105,844 |
| 2019-07-24 | $76.47 | $77.78 | $75.88 | $77.64 | $77.33 | 146,349 |
| 2019-07-23 | $76.51 | $76.89 | $75.73 | $76.18 | $75.88 | 187,759 |
| 2019-07-22 | $75.88 | $76.87 | $75.88 | $76.29 | $75.99 | 116,401 |
| 2019-07-19 | $76.58 | $77.29 | $75.31 | $75.54 | $75.24 | 266,685 |
| 2019-07-18 | $76.51 | $76.58 | $75.66 | $76.20 | $75.90 | 167,203 |
| 2019-07-17 | $76.52 | $77.21 | $76.50 | $76.53 | $76.22 | 265,465 |
| 2019-07-16 | $77.30 | $77.32 | $76.34 | $76.52 | $76.21 | 206,215 |
| 2019-07-15 | $78.45 | $78.45 | $77.15 | $77.19 | $76.88 | 198,124 |
| 2019-07-12 | $77.28 | $78.61 | $77.28 | $78.10 | $77.79 | 469,771 |
| 2019-07-11 | $76.42 | $77.55 | $76.18 | $76.96 | $76.65 | 390,486 |
| 2019-07-10 | $75.28 | $76.10 | $75.15 | $75.85 | $75.55 | 242,091 |
| 2019-07-09 | $72.97 | $74.93 | $72.97 | $74.87 | $74.57 | 237,187 |
| 2019-07-08 | $72.84 | $73.22 | $72.49 | $73.08 | $72.79 | 148,841 |
| 2019-07-05 | $73.16 | $73.48 | $72.15 | $73.38 | $73.09 | 155,095 |
| 2019-07-03 | $73.11 | $74.29 | $73.03 | $73.64 | $73.35 | 458,734 |
| 2019-07-02 | $72.30 | $72.89 | $72.00 | $72.71 | $72.42 | 276,268 |
| 2019-07-01 | $72.17 | $72.97 | $71.20 | $72.40 | $72.11 | 291,357 |
| 2019-06-28 | $70.90 | $71.34 | $69.58 | $71.21 | $70.93 | 502,459 |
| 2019-06-27 | $70.42 | $71.30 | $70.09 | $70.35 | $70.04 | 426,413 |
| 2019-06-26 | $70.54 | $71.75 | $70.02 | $70.10 | $69.79 | 261,740 |
| 2019-06-25 | $72.19 | $73.09 | $70.44 | $70.51 | $70.20 | 242,534 |
| 2019-06-24 | $73.43 | $73.43 | $71.80 | $71.92 | $71.60 | 268,010 |
| 2019-06-21 | $73.36 | $74.35 | $72.80 | $73.34 | $73.02 | 738,919 |
| 2019-06-20 | $74.37 | $75.00 | $73.53 | $73.56 | $73.24 | 291,925 |
| 2019-06-19 | $72.67 | $73.54 | $72.41 | $73.35 | $73.03 | 269,167 |
| 2019-06-18 | $71.28 | $72.54 | $71.28 | $72.52 | $72.20 | 214,967 |
| 2019-06-17 | $70.38 | $71.61 | $70.17 | $70.51 | $70.20 | 376,465 |
| 2019-06-14 | $71.09 | $71.09 | $69.83 | $70.14 | $69.83 | 165,384 |
| 2019-06-13 | $70.25 | $71.60 | $70.22 | $71.19 | $70.88 | 406,354 |
| 2019-06-12 | $70.65 | $71.86 | $70.11 | $70.22 | $69.91 | 244,284 |
| 2019-06-11 | $72.03 | $72.33 | $69.99 | $70.66 | $70.35 | 388,993 |
| 2019-06-10 | $70.95 | $72.62 | $70.65 | $71.64 | $71.32 | 211,206 |
| 2019-06-07 | $71.49 | $71.49 | $70.28 | $70.63 | $70.32 | 203,660 |
| 2019-06-06 | $71.58 | $71.67 | $70.91 | $71.06 | $70.75 | 333,185 |
| 2019-06-05 | $70.78 | $71.81 | $69.88 | $71.67 | $71.35 | 221,906 |
| 2019-06-04 | $70.69 | $70.69 | $69.43 | $69.91 | $69.60 | 600,688 |
| 2019-06-03 | $72.15 | $72.68 | $69.36 | $69.68 | $69.37 | 313,105 |
| 2019-05-31 | $72.43 | $72.97 | $71.97 | $72.14 | $71.82 | 176,630 |
| 2019-05-30 | $73.04 | $73.63 | $72.71 | $73.30 | $72.98 | 261,413 |
| 2019-05-29 | $73.96 | $74.11 | $72.65 | $72.81 | $72.49 | 308,516 |
| 2019-05-28 | $73.62 | $75.16 | $73.62 | $74.13 | $73.80 | 534,932 |
| 2019-05-24 | $73.14 | $74.61 | $73.14 | $73.53 | $73.21 | 298,009 |
| 2019-05-23 | $71.90 | $73.40 | $71.80 | $72.96 | $72.64 | 680,665 |
| 2019-05-22 | $72.11 | $73.42 | $72.11 | $72.96 | $72.64 | 145,835 |
| 2019-05-21 | $71.41 | $72.86 | $71.35 | $72.64 | $72.32 | 360,655 |
| 2019-05-20 | $70.68 | $71.46 | $69.99 | $70.63 | $70.32 | 182,193 |
| 2019-05-17 | $71.36 | $72.71 | $71.22 | $71.59 | $71.27 | 308,071 |
| 2019-05-16 | $70.31 | $72.60 | $70.31 | $72.06 | $71.74 | 398,805 |
| 2019-05-15 | $68.13 | $70.40 | $68.13 | $70.26 | $69.95 | 265,353 |
| 2019-05-14 | $68.07 | $69.14 | $68.07 | $68.62 | $68.32 | 312,298 |
| 2019-05-13 | $68.80 | $69.55 | $67.70 | $67.80 | $67.50 | 450,319 |
| 2019-05-10 | $68.66 | $70.65 | $68.06 | $70.65 | $70.34 | 394,488 |
| 2019-05-09 | $68.29 | $70.47 | $67.62 | $68.98 | $68.68 | 398,849 |
| 2019-05-08 | $71.65 | $74.29 | $69.56 | $70.53 | $70.22 | 925,626 |
| 2019-05-07 | $74.41 | $74.98 | $72.32 | $72.92 | $72.60 | 561,217 |
| 2019-05-06 | $74.14 | $75.28 | $71.98 | $75.00 | $74.67 | 198,987 |
| 2019-05-03 | $74.15 | $75.29 | $73.88 | $75.17 | $74.84 | 171,041 |
| 2019-05-02 | $72.89 | $73.99 | $72.46 | $73.90 | $73.57 | 178,185 |
| 2019-05-01 | $75.13 | $75.13 | $72.81 | $72.95 | $72.63 | 475,975 |
| 2019-04-30 | $75.23 | $75.64 | $74.52 | $75.01 | $74.68 | 231,873 |
| 2019-04-29 | $75.79 | $76.49 | $75.30 | $75.41 | $75.08 | 170,846 |
| 2019-04-26 | $74.75 | $75.77 | $74.08 | $75.63 | $75.30 | 204,892 |
| 2019-04-25 | $74.53 | $75.60 | $73.79 | $74.65 | $74.32 | 308,420 |
| 2019-04-24 | $74.00 | $74.89 | $73.85 | $74.22 | $73.89 | 365,316 |
| 2019-04-23 | $72.27 | $74.31 | $72.27 | $73.67 | $73.35 | 454,228 |
| 2019-04-22 | $70.11 | $72.15 | $70.11 | $71.91 | $71.59 | 402,896 |
| 2019-04-18 | $70.12 | $70.62 | $69.37 | $70.23 | $69.92 | 355,816 |
| 2019-04-17 | $70.89 | $71.36 | $69.97 | $70.01 | $69.70 | 338,215 |
| 2019-04-16 | $70.00 | $70.76 | $69.86 | $70.71 | $70.40 | 363,065 |
| 2019-04-15 | $69.27 | $69.89 | $69.26 | $69.70 | $69.39 | 266,497 |
| 2019-04-12 | $68.67 | $69.55 | $68.17 | $69.32 | $69.01 | 357,235 |
| 2019-04-11 | $68.31 | $68.50 | $67.91 | $68.31 | $68.01 | 165,824 |
| 2019-04-10 | $67.06 | $68.34 | $66.89 | $68.25 | $67.95 | 241,901 |
| 2019-04-09 | $66.80 | $67.20 | $66.62 | $66.86 | $66.57 | 271,608 |
| 2019-04-08 | $67.31 | $67.31 | $66.38 | $67.18 | $66.88 | 180,829 |
| 2019-04-05 | $67.32 | $67.59 | $66.86 | $67.31 | $67.01 | 275,076 |
| 2019-04-04 | $67.74 | $67.99 | $66.16 | $67.17 | $66.87 | 401,054 |
| 2019-04-03 | $67.39 | $67.93 | $67.18 | $67.56 | $67.26 | 417,310 |
| 2019-04-02 | $66.99 | $67.44 | $66.30 | $67.12 | $66.82 | 255,949 |
| 2019-04-01 | $65.54 | $66.79 | $65.43 | $66.71 | $66.42 | 493,071 |
| 2019-03-29 | $64.76 | $65.04 | $64.33 | $65.00 | $64.71 | 166,150 |
| 2019-03-28 | $63.97 | $64.57 | $63.51 | $64.44 | $64.13 | 217,202 |
| 2019-03-27 | $64.48 | $65.00 | $62.70 | $63.72 | $63.41 | 240,580 |
| 2019-03-26 | $63.91 | $64.80 | $63.52 | $64.62 | $64.31 | 232,461 |
| 2019-03-25 | $63.75 | $63.89 | $62.62 | $63.60 | $63.29 | 403,264 |
| 2019-03-22 | $65.02 | $65.15 | $63.66 | $63.74 | $63.43 | 281,769 |
| 2019-03-21 | $64.44 | $65.53 | $64.28 | $65.33 | $65.01 | 750,178 |
| 2019-03-20 | $64.93 | $65.43 | $64.03 | $64.57 | $64.26 | 563,840 |
| 2019-03-19 | $65.47 | $65.47 | $64.51 | $64.92 | $64.60 | 592,775 |
| 2019-03-18 | $65.46 | $66.23 | $64.08 | $65.00 | $64.68 | 942,875 |
| 2019-03-15 | $65.23 | $65.78 | $61.99 | $65.25 | $64.93 | 376,483 |
| 2019-03-14 | $64.82 | $65.47 | $64.33 | $65.18 | $64.86 | 291,807 |
| 2019-03-13 | $65.22 | $65.70 | $65.08 | $65.12 | $64.80 | 672,893 |
| 2019-03-12 | $64.84 | $65.42 | $64.49 | $65.03 | $64.71 | 442,189 |
| 2019-03-11 | $63.89 | $64.99 | $63.73 | $64.92 | $64.60 | 472,938 |
| 2019-03-08 | $63.44 | $64.15 | $63.44 | $64.01 | $63.70 | 273,619 |
| 2019-03-07 | $64.10 | $64.81 | $63.67 | $64.31 | $64.00 | 426,606 |
| 2019-03-06 | $64.33 | $64.69 | $63.66 | $64.35 | $64.04 | 233,938 |
| 2019-03-05 | $64.85 | $65.01 | $64.25 | $64.79 | $64.47 | 194,633 |
| 2019-03-04 | $66.32 | $66.40 | $63.76 | $64.84 | $64.52 | 466,363 |
| 2019-03-01 | $66.00 | $66.70 | $65.82 | $66.32 | $66.00 | 673,289 |
| 2019-02-28 | $65.64 | $66.19 | $65.20 | $65.71 | $65.39 | 240,972 |
| 2019-02-27 | $65.61 | $66.24 | $64.58 | $65.72 | $65.40 | 725,029 |
| 2019-02-26 | $64.67 | $65.68 | $64.43 | $64.94 | $64.62 | 534,715 |
| 2019-02-25 | $64.60 | $66.18 | $64.60 | $64.98 | $64.66 | 422,383 |
| 2019-02-22 | $63.09 | $65.00 | $62.97 | $64.99 | $64.67 | 638,267 |
| 2019-02-21 | $61.91 | $64.50 | $61.55 | $63.88 | $63.57 | 1,338,649 |
| 2019-02-20 | $58.53 | $59.47 | $58.34 | $59.42 | $59.13 | 565,442 |
| 2019-02-19 | $57.29 | $58.91 | $57.29 | $58.32 | $58.04 | 559,872 |
| 2019-02-15 | $57.23 | $57.41 | $56.75 | $57.39 | $57.11 | 297,361 |
| 2019-02-14 | $56.59 | $57.78 | $56.28 | $57.18 | $56.90 | 622,052 |
| 2019-02-13 | $57.82 | $57.82 | $56.85 | $56.93 | $56.65 | 273,435 |
| 2019-02-12 | $57.14 | $57.84 | $56.87 | $57.50 | $57.22 | 266,135 |
| 2019-02-11 | $56.69 | $57.00 | $56.41 | $56.72 | $56.44 | 210,834 |
| 2019-02-08 | $55.97 | $56.68 | $55.80 | $56.40 | $56.13 | 230,501 |
| 2019-02-07 | $56.63 | $56.72 | $55.91 | $56.24 | $55.97 | 244,296 |
| 2019-02-06 | $57.65 | $57.78 | $56.65 | $56.99 | $56.71 | 179,399 |
| 2019-02-05 | $57.45 | $58.16 | $56.96 | $57.54 | $57.26 | 393,665 |
| 2019-02-04 | $56.73 | $57.50 | $56.52 | $57.15 | $56.87 | 448,052 |
| 2019-02-01 | $56.33 | $56.84 | $56.26 | $56.66 | $56.38 | 406,227 |
| 2019-01-31 | $55.87 | $57.16 | $55.87 | $56.29 | $56.02 | 537,168 |
| 2019-01-30 | $55.16 | $56.13 | $54.80 | $55.98 | $55.71 | 195,175 |
| 2019-01-29 | $55.27 | $55.42 | $54.49 | $54.74 | $54.47 | 176,062 |
| 2019-01-28 | $55.03 | $55.43 | $54.65 | $55.28 | $55.01 | 304,570 |
| 2019-01-25 | $54.54 | $55.76 | $54.54 | $55.40 | $55.13 | 149,458 |
| 2019-01-24 | $53.97 | $54.78 | $53.58 | $54.52 | $54.25 | 132,552 |
| 2019-01-23 | $54.14 | $54.82 | $53.65 | $54.11 | $53.85 | 186,690 |
| 2019-01-22 | $54.21 | $54.21 | $53.29 | $53.88 | $53.62 | 420,467 |
| 2019-01-18 | $54.54 | $55.44 | $54.07 | $54.60 | $54.33 | 698,406 |
| 2019-01-17 | $53.31 | $54.75 | $53.31 | $54.26 | $54.00 | 315,964 |
| 2019-01-16 | $52.53 | $53.59 | $52.12 | $53.57 | $53.31 | 302,117 |
| 2019-01-15 | $51.32 | $52.56 | $51.27 | $52.48 | $52.22 | 134,217 |
| 2019-01-14 | $51.24 | $51.51 | $50.83 | $51.25 | $51.00 | 221,385 |
| 2019-01-11 | $51.49 | $52.12 | $51.21 | $51.63 | $51.38 | 138,240 |
| 2019-01-10 | $51.02 | $51.89 | $50.80 | $51.78 | $51.53 | 159,598 |
| 2019-01-09 | $50.99 | $51.64 | $50.70 | $51.16 | $50.91 | 406,081 |
| 2019-01-08 | $50.09 | $50.84 | $49.65 | $50.63 | $50.38 | 288,353 |
| 2019-01-07 | $48.78 | $50.10 | $48.50 | $49.72 | $49.48 | 263,192 |
| 2019-01-04 | $47.42 | $48.86 | $47.40 | $48.43 | $48.19 | 460,142 |
| 2019-01-03 | $47.10 | $47.91 | $46.16 | $46.73 | $46.50 | 257,655 |
| 2019-01-02 | $46.90 | $48.09 | $45.25 | $47.65 | $47.42 | 354,734 |
| 2018-12-31 | $47.58 | $47.87 | $47.05 | $47.83 | $47.60 | 368,728 |
| 2018-12-28 | $47.74 | $48.90 | $46.82 | $47.36 | $47.13 | 175,909 |
| 2018-12-27 | $46.42 | $47.57 | $45.90 | $47.51 | $47.25 | 219,721 |
| 2018-12-26 | $45.03 | $47.09 | $44.98 | $47.00 | $46.74 | 329,844 |
| 2018-12-24 | $43.31 | $45.30 | $43.21 | $44.70 | $44.45 | 340,834 |
| 2018-12-21 | $45.56 | $45.95 | $43.61 | $44.13 | $43.89 | 844,896 |
| 2018-12-20 | $46.25 | $46.84 | $44.82 | $45.29 | $45.04 | 630,313 |
| 2018-12-19 | $46.72 | $47.66 | $46.10 | $46.51 | $46.25 | 337,196 |
| 2018-12-18 | $47.46 | $48.18 | $46.51 | $46.79 | $46.53 | 310,404 |
| 2018-12-17 | $48.65 | $48.77 | $46.70 | $46.94 | $46.68 | 298,854 |
| 2018-12-14 | $49.42 | $50.39 | $48.82 | $49.09 | $48.82 | 346,271 |
| 2018-12-13 | $50.80 | $51.12 | $50.00 | $50.15 | $49.87 | 177,275 |
| 2018-12-12 | $50.86 | $51.36 | $50.15 | $50.51 | $50.23 | 442,673 |
| 2018-12-11 | $50.69 | $51.01 | $49.40 | $50.03 | $49.76 | 369,047 |
| 2018-12-10 | $49.65 | $50.94 | $49.58 | $49.93 | $49.66 | 376,940 |
| 2018-12-07 | $51.27 | $51.80 | $49.46 | $49.83 | $49.56 | 274,529 |
| 2018-12-06 | $50.89 | $52.34 | $50.45 | $51.60 | $51.32 | 858,890 |
| 2018-12-04 | $53.67 | $54.07 | $51.98 | $52.07 | $51.78 | 323,800 |
| 2018-12-03 | $54.96 | $55.34 | $53.58 | $54.18 | $53.88 | 551,514 |
| 2018-11-30 | $53.50 | $54.34 | $52.90 | $53.99 | $53.69 | 1,226,732 |
| 2018-11-29 | $53.41 | $54.44 | $53.35 | $53.49 | $53.20 | 500,819 |
| 2018-11-28 | $52.51 | $53.89 | $52.07 | $53.81 | $53.51 | 199,667 |
| 2018-11-27 | $51.90 | $52.39 | $50.84 | $51.87 | $51.58 | 520,325 |
| 2018-11-26 | $51.70 | $52.47 | $51.38 | $52.25 | $51.96 | 352,462 |
| 2018-11-23 | $49.75 | $51.71 | $49.75 | $51.18 | $50.90 | 104,250 |
| 2018-11-21 | $50.90 | $51.37 | $50.47 | $50.59 | $50.31 | 215,300 |
| 2018-11-20 | $49.83 | $51.23 | $48.47 | $50.44 | $50.16 | 228,088 |
| 2018-11-19 | $53.41 | $53.41 | $50.46 | $50.96 | $50.68 | 1,223,499 |
| 2018-11-16 | $53.09 | $53.61 | $52.56 | $53.60 | $53.31 | 261,189 |
| 2018-11-15 | $51.45 | $53.75 | $51.37 | $53.51 | $53.22 | 260,789 |
| 2018-11-14 | $50.93 | $51.59 | $50.45 | $51.48 | $51.20 | 545,499 |
| 2018-11-13 | $51.24 | $52.00 | $50.48 | $50.79 | $50.51 | 393,085 |
| 2018-11-12 | $53.35 | $53.61 | $50.98 | $51.05 | $50.77 | 408,470 |
| 2018-11-09 | $54.20 | $54.60 | $53.04 | $53.53 | $53.24 | 328,650 |
| 2018-11-08 | $57.15 | $58.13 | $54.94 | $55.45 | $55.15 | 744,154 |
| 2018-11-07 | $53.71 | $55.66 | $53.40 | $55.50 | $55.20 | 581,392 |
| 2018-11-06 | $53.25 | $54.12 | $52.66 | $53.10 | $52.81 | 269,433 |
| 2018-11-05 | $54.37 | $54.40 | $52.57 | $53.42 | $53.13 | 314,611 |
| 2018-11-02 | $53.85 | $54.65 | $53.56 | $54.21 | $53.91 | 220,162 |
| 2018-11-01 | $53.54 | $54.16 | $53.34 | $53.80 | $53.50 | 397,797 |
| 2018-10-31 | $52.46 | $54.46 | $52.30 | $53.52 | $53.23 | 687,160 |
| 2018-10-30 | $51.20 | $52.38 | $50.52 | $51.65 | $51.37 | 525,152 |
| 2018-10-29 | $52.88 | $53.53 | $50.36 | $51.16 | $50.88 | 158,688 |
| 2018-10-26 | $51.30 | $53.16 | $51.11 | $52.08 | $51.79 | 203,887 |
| 2018-10-25 | $51.64 | $53.73 | $51.38 | $52.88 | $52.59 | 431,714 |
| 2018-10-24 | $53.79 | $54.08 | $51.08 | $51.15 | $50.87 | 231,205 |
| 2018-10-23 | $53.60 | $54.36 | $52.82 | $53.77 | $53.47 | 188,844 |
| 2018-10-22 | $53.82 | $55.10 | $53.35 | $54.51 | $54.21 | 160,185 |
| 2018-10-19 | $54.92 | $55.16 | $53.52 | $53.52 | $53.23 | 119,800 |
| 2018-10-18 | $56.25 | $56.40 | $54.45 | $54.60 | $54.30 | 168,285 |
| 2018-10-17 | $55.78 | $56.61 | $54.91 | $56.38 | $56.07 | 357,717 |
| 2018-10-16 | $54.39 | $56.07 | $54.15 | $55.93 | $55.62 | 455,419 |
| 2018-10-15 | $53.78 | $54.36 | $53.35 | $53.92 | $53.62 | 483,346 |
| 2018-10-12 | $54.15 | $54.32 | $52.93 | $54.00 | $53.70 | 445,468 |
| 2018-10-11 | $55.24 | $55.87 | $52.69 | $52.85 | $52.56 | 647,351 |
| 2018-10-10 | $58.02 | $58.02 | $55.58 | $55.62 | $55.31 | 640,742 |
| 2018-10-09 | $58.08 | $58.90 | $57.53 | $58.29 | $57.97 | 584,402 |
| 2018-10-08 | $59.01 | $59.14 | $57.10 | $58.36 | $58.04 | 622,013 |
| 2018-10-05 | $59.65 | $60.34 | $58.56 | $59.26 | $58.93 | 256,930 |
| 2018-10-04 | $59.95 | $60.34 | $59.02 | $59.60 | $59.27 | 242,823 |
| 2018-10-03 | $60.27 | $60.77 | $59.53 | $60.23 | $59.90 | 332,424 |
| 2018-10-02 | $61.46 | $61.46 | $59.79 | $59.95 | $59.62 | 292,880 |
| 2018-10-01 | $63.10 | $63.97 | $61.22 | $61.66 | $61.32 | 238,721 |
| 2018-09-28 | $63.15 | $63.35 | $61.90 | $62.60 | $62.26 | 418,487 |
| 2018-09-27 | $62.90 | $64.35 | $62.60 | $63.40 | $63.02 | 410,064 |
| 2018-09-26 | $63.25 | $63.38 | $61.95 | $62.85 | $62.47 | 329,772 |
| 2018-09-25 | $63.15 | $63.33 | $62.45 | $63.30 | $62.92 | 262,162 |
| 2018-09-24 | $62.70 | $63.60 | $60.15 | $62.95 | $62.57 | 244,961 |
| 2018-09-21 | $65.00 | $65.30 | $63.15 | $63.15 | $62.77 | 311,693 |
| 2018-09-20 | $64.60 | $65.25 | $64.10 | $64.60 | $64.21 | 298,701 |
| 2018-09-19 | $66.95 | $66.95 | $63.55 | $64.30 | $63.92 | 600,274 |
| 2018-09-18 | $65.60 | $66.85 | $65.55 | $66.70 | $66.30 | 415,692 |
| 2018-09-17 | $65.65 | $65.85 | $65.00 | $65.60 | $65.21 | 555,903 |
| 2018-09-14 | $64.45 | $65.80 | $64.10 | $65.65 | $65.26 | 317,924 |
| 2018-09-13 | $64.75 | $65.75 | $64.00 | $64.40 | $64.02 | 241,262 |
| 2018-09-12 | $63.55 | $64.97 | $63.50 | $64.95 | $64.56 | 356,343 |
| 2018-09-11 | $64.20 | $64.75 | $61.15 | $63.75 | $63.37 | 229,635 |
| 2018-09-10 | $63.75 | $64.70 | $63.65 | $64.55 | $64.16 | 343,850 |
| 2018-09-07 | $63.00 | $64.18 | $62.45 | $63.65 | $63.27 | 218,698 |
| 2018-09-06 | $62.55 | $63.50 | $62.30 | $63.25 | $62.87 | 269,069 |
| 2018-09-05 | $63.20 | $63.20 | $61.40 | $62.55 | $62.18 | 268,231 |
| 2018-09-04 | $63.35 | $63.75 | $62.70 | $63.45 | $63.07 | 248,202 |
| 2018-08-31 | $62.90 | $64.03 | $62.80 | $63.70 | $63.32 | 216,641 |
| 2018-08-30 | $63.55 | $63.90 | $63.05 | $63.05 | $62.67 | 225,689 |
| 2018-08-29 | $63.10 | $64.00 | $63.00 | $63.80 | $63.42 | 183,181 |
| 2018-08-28 | $63.00 | $63.20 | $62.25 | $63.10 | $62.72 | 438,700 |
| 2018-08-27 | $62.90 | $63.40 | $62.40 | $63.00 | $62.62 | 271,147 |
| 2018-08-24 | $61.40 | $63.30 | $61.40 | $62.55 | $62.18 | 377,965 |
| 2018-08-23 | $61.00 | $61.50 | $60.85 | $61.25 | $60.88 | 441,400 |
| 2018-08-22 | $59.70 | $61.15 | $59.70 | $61.10 | $60.74 | 208,662 |
| 2018-08-21 | $60.15 | $60.70 | $59.90 | $59.95 | $59.59 | 248,474 |
| 2018-08-20 | $59.70 | $60.55 | $59.35 | $60.05 | $59.69 | 322,339 |
| 2018-08-17 | $59.35 | $59.90 | $58.60 | $59.70 | $59.34 | 308,297 |
| 2018-08-16 | $60.35 | $60.70 | $59.45 | $59.55 | $59.19 | 411,219 |
| 2018-08-15 | $59.60 | $60.20 | $58.75 | $60.05 | $59.69 | 617,379 |
| 2018-08-14 | $59.75 | $60.30 | $58.60 | $59.95 | $59.59 | 612,602 |
| 2018-08-13 | $59.75 | $60.93 | $58.40 | $59.65 | $59.29 | 721,688 |
| 2018-08-10 | $58.40 | $60.40 | $56.75 | $59.90 | $59.54 | 663,985 |
| 2018-08-09 | $58.00 | $60.80 | $57.00 | $59.20 | $58.85 | 1,852,250 |
| 2018-08-08 | $58.10 | $58.70 | $57.30 | $58.10 | $57.75 | 536,344 |
| 2018-08-07 | $57.55 | $58.45 | $57.35 | $58.30 | $57.95 | 402,564 |
| 2018-08-06 | $56.85 | $57.95 | $56.70 | $57.60 | $57.26 | 317,940 |
| 2018-08-03 | $57.15 | $57.15 | $56.35 | $56.95 | $56.61 | 206,533 |
| 2018-08-02 | $56.80 | $57.70 | $56.78 | $57.15 | $56.81 | 525,656 |
| 2018-08-01 | $55.85 | $57.45 | $55.60 | $57.35 | $57.01 | 368,826 |
| 2018-07-31 | $55.35 | $56.35 | $55.10 | $55.60 | $55.27 | 373,591 |
| 2018-07-30 | $56.65 | $57.15 | $55.00 | $55.35 | $55.02 | 620,176 |
| 2018-07-27 | $58.15 | $58.75 | $56.10 | $56.75 | $56.41 | 622,491 |
| 2018-07-26 | $57.10 | $58.78 | $57.10 | $58.35 | $58.00 | 241,385 |
| 2018-07-25 | $57.30 | $58.20 | $57.20 | $57.55 | $57.21 | 176,128 |
| 2018-07-24 | $58.75 | $59.00 | $57.25 | $57.35 | $57.01 | 366,143 |
| 2018-07-23 | $58.40 | $58.85 | $57.70 | $58.65 | $58.30 | 148,658 |
| 2018-07-20 | $58.50 | $58.70 | $58.00 | $58.40 | $58.05 | 212,979 |
| 2018-07-19 | $58.80 | $59.10 | $57.71 | $58.40 | $58.05 | 261,149 |
| 2018-07-18 | $59.95 | $60.30 | $58.70 | $59.05 | $58.70 | 279,052 |
| 2018-07-17 | $58.15 | $60.10 | $58.05 | $60.00 | $59.64 | 415,068 |
| 2018-07-16 | $58.60 | $59.00 | $57.95 | $58.45 | $58.10 | 182,785 |
| 2018-07-13 | $59.00 | $59.00 | $58.15 | $58.65 | $58.30 | 307,328 |
| 2018-07-12 | $58.70 | $59.40 | $58.70 | $58.90 | $58.55 | 365,796 |
| 2018-07-11 | $58.50 | $59.05 | $57.85 | $58.30 | $57.95 | 287,812 |
| 2018-07-10 | $58.35 | $59.70 | $58.15 | $59.10 | $58.75 | 908,935 |
| 2018-07-09 | $57.40 | $58.45 | $56.90 | $58.20 | $57.85 | 449,879 |
| 2018-07-06 | $56.25 | $57.58 | $56.00 | $57.10 | $56.76 | 261,818 |
| 2018-07-05 | $55.40 | $56.15 | $54.65 | $56.00 | $55.67 | 446,484 |
| 2018-07-03 | $55.50 | $55.80 | $54.28 | $55.20 | $54.87 | 221,001 |
| 2018-07-02 | $54.20 | $55.48 | $53.90 | $55.15 | $54.82 | 478,058 |
| 2018-06-29 | $54.80 | $54.95 | $53.40 | $54.80 | $54.47 | 638,222 |
| 2018-06-28 | $53.75 | $55.30 | $53.20 | $54.80 | $54.44 | 485,121 |
| 2018-06-27 | $56.10 | $56.75 | $53.45 | $53.65 | $53.30 | 616,043 |
| 2018-06-26 | $54.70 | $56.80 | $54.40 | $56.20 | $55.83 | 600,641 |
| 2018-06-25 | $56.15 | $56.20 | $54.15 | $54.55 | $54.19 | 718,077 |
| 2018-06-22 | $58.65 | $58.65 | $56.30 | $56.45 | $56.08 | 4,190,393 |
| 2018-06-21 | $59.65 | $59.75 | $57.75 | $58.10 | $57.72 | 499,606 |
| 2018-06-20 | $59.85 | $60.05 | $59.25 | $59.35 | $58.96 | 402,783 |
| 2018-06-19 | $60.30 | $60.75 | $59.00 | $59.60 | $59.21 | 439,867 |
| 2018-06-18 | $60.60 | $61.60 | $60.20 | $61.20 | $60.80 | 458,510 |
| 2018-06-15 | $61.70 | $62.30 | $60.35 | $60.80 | $60.40 | 711,847 |
| 2018-06-14 | $61.85 | $62.73 | $61.63 | $62.20 | $61.79 | 479,588 |
| 2018-06-13 | $62.35 | $62.85 | $61.40 | $61.90 | $61.50 | 467,887 |
| 2018-06-12 | $62.35 | $62.45 | $61.35 | $62.40 | $61.99 | 289,938 |
| 2018-06-11 | $62.35 | $62.50 | $61.20 | $62.10 | $61.70 | 333,704 |
| 2018-06-08 | $63.35 | $63.85 | $61.90 | $62.45 | $62.04 | 430,855 |
| 2018-06-07 | $65.60 | $65.60 | $62.40 | $63.65 | $63.24 | 704,364 |
| 2018-06-06 | $64.30 | $65.50 | $63.60 | $65.40 | $64.97 | 606,215 |
| 2018-06-05 | $62.85 | $64.40 | $62.85 | $64.40 | $63.98 | 488,359 |
| 2018-06-04 | $62.60 | $63.40 | $62.05 | $62.55 | $62.14 | 347,504 |
| 2018-06-01 | $62.05 | $62.75 | $61.93 | $62.30 | $61.89 | 252,070 |
| 2018-05-31 | $62.60 | $63.25 | $61.85 | $61.85 | $61.45 | 266,224 |
| 2018-05-30 | $62.00 | $63.40 | $62.00 | $62.65 | $62.24 | 285,407 |
| 2018-05-29 | $61.30 | $61.73 | $61.00 | $61.50 | $61.10 | 307,156 |
| 2018-05-25 | $61.30 | $61.60 | $61.10 | $61.55 | $61.15 | 265,738 |
| 2018-05-24 | $61.20 | $61.75 | $61.00 | $61.50 | $61.10 | 271,254 |
| 2018-05-23 | $60.00 | $61.35 | $59.80 | $61.30 | $60.90 | 185,864 |
| 2018-05-22 | $61.50 | $61.70 | $60.05 | $60.20 | $59.81 | 322,568 |
| 2018-05-21 | $61.95 | $62.23 | $61.15 | $61.45 | $61.05 | 167,720 |
| 2018-05-18 | $61.45 | $62.00 | $57.71 | $61.55 | $61.15 | 272,946 |
| 2018-05-17 | $61.50 | $62.25 | $60.85 | $61.25 | $60.85 | 298,726 |
| 2018-05-16 | $61.20 | $62.25 | $61.20 | $61.60 | $61.20 | 280,221 |
| 2018-05-15 | $61.15 | $62.25 | $60.45 | $61.70 | $61.30 | 735,706 |
| 2018-05-14 | $65.05 | $65.82 | $61.75 | $61.85 | $61.45 | 997,393 |
| 2018-05-11 | $61.95 | $67.95 | $61.80 | $65.05 | $64.63 | 1,282,481 |
| 2018-05-10 | $64.10 | $64.85 | $63.10 | $63.20 | $62.79 | 987,570 |
| 2018-05-09 | $63.40 | $64.35 | $61.01 | $63.65 | $63.24 | 694,695 |
| 2018-05-08 | $63.85 | $64.35 | $62.90 | $63.20 | $62.79 | 549,924 |
| 2018-05-07 | $63.95 | $64.90 | $63.80 | $63.85 | $63.43 | 276,608 |
| 2018-05-04 | $62.85 | $64.15 | $62.55 | $63.60 | $63.19 | 250,901 |
| 2018-05-03 | $62.35 | $63.35 | $59.96 | $63.05 | $62.64 | 286,212 |
| 2018-05-02 | $62.20 | $63.25 | $62.00 | $62.65 | $62.24 | 173,107 |
| 2018-05-01 | $60.80 | $62.55 | $60.60 | $62.50 | $62.09 | 192,716 |
| 2018-04-30 | $61.00 | $61.35 | $60.65 | $61.05 | $60.65 | 312,153 |
| 2018-04-27 | $61.60 | $61.60 | $60.60 | $60.90 | $60.50 | 175,154 |
| 2018-04-26 | $61.50 | $62.30 | $61.18 | $61.45 | $61.05 | 164,848 |
| 2018-04-25 | $60.80 | $61.00 | $59.65 | $60.60 | $60.21 | 296,126 |
| 2018-04-24 | $61.65 | $62.00 | $60.00 | $60.65 | $60.25 | 438,446 |
| 2018-04-23 | $62.10 | $62.45 | $60.25 | $61.45 | $61.05 | 370,022 |
| 2018-04-20 | $63.20 | $63.20 | $61.60 | $61.80 | $61.40 | 374,900 |
| 2018-04-19 | $63.20 | $64.30 | $63.20 | $63.55 | $63.14 | 340,331 |
| 2018-04-18 | $63.75 | $63.85 | $63.05 | $63.30 | $62.89 | 445,655 |
| 2018-04-17 | $62.50 | $63.95 | $62.40 | $63.45 | $63.04 | 798,009 |
| 2018-04-16 | $61.40 | $62.90 | $61.10 | $62.25 | $61.84 | 429,438 |
| 2018-04-13 | $62.20 | $62.20 | $60.85 | $60.95 | $60.55 | 240,449 |
| 2018-04-12 | $62.25 | $62.25 | $61.45 | $61.90 | $61.50 | 344,319 |
| 2018-04-11 | $61.35 | $62.45 | $61.05 | $61.75 | $61.35 | 292,312 |
| 2018-04-10 | $62.00 | $62.20 | $61.05 | $61.70 | $61.30 | 333,666 |
| 2018-04-09 | $61.50 | $62.35 | $61.00 | $61.10 | $60.70 | 167,029 |
| 2018-04-06 | $61.85 | $62.25 | $60.75 | $61.15 | $60.75 | 200,731 |
| 2018-04-05 | $62.50 | $62.75 | $61.80 | $62.25 | $61.84 | 330,474 |
| 2018-04-04 | $59.40 | $62.45 | $59.35 | $62.25 | $61.84 | 286,828 |
| 2018-04-03 | $60.15 | $60.90 | $59.70 | $60.45 | $60.06 | 228,167 |
| 2018-04-02 | $60.20 | $61.89 | $59.20 | $59.75 | $59.36 | 319,545 |
| 2018-03-29 | $58.85 | $61.65 | $58.65 | $60.65 | $60.25 | 582,044 |
| 2018-03-28 | $60.15 | $60.40 | $58.05 | $58.40 | $57.99 | 314,146 |
| 2018-03-27 | $61.75 | $62.20 | $59.83 | $60.40 | $59.98 | 466,590 |
| 2018-03-26 | $59.35 | $61.40 | $59.15 | $61.30 | $60.87 | 466,080 |
| 2018-03-23 | $60.20 | $60.42 | $58.60 | $58.60 | $58.19 | 220,621 |
| 2018-03-22 | $60.70 | $61.80 | $60.15 | $60.25 | $59.83 | 289,629 |
| 2018-03-21 | $61.40 | $62.10 | $60.90 | $61.50 | $61.07 | 180,901 |
| 2018-03-20 | $60.40 | $61.40 | $60.06 | $61.25 | $60.82 | 304,841 |
| 2018-03-19 | $61.00 | $61.10 | $59.55 | $60.45 | $60.03 | 418,195 |
| 2018-03-16 | $61.75 | $62.10 | $61.10 | $61.20 | $60.77 | 434,860 |
| 2018-03-15 | $61.90 | $62.55 | $61.25 | $61.85 | $61.42 | 326,658 |
| 2018-03-14 | $62.00 | $62.29 | $60.95 | $61.90 | $61.47 | 415,252 |
| 2018-03-13 | $62.20 | $62.50 | $61.30 | $61.90 | $61.47 | 349,502 |
| 2018-03-12 | $62.60 | $62.75 | $61.80 | $62.10 | $61.66 | 369,384 |
| 2018-03-09 | $62.80 | $63.60 | $62.50 | $62.85 | $62.41 | 463,469 |
| 2018-03-08 | $62.85 | $64.00 | $61.80 | $62.70 | $62.26 | 390,989 |
| 2018-03-07 | $60.45 | $63.30 | $60.20 | $62.60 | $62.16 | 694,221 |
| 2018-03-06 | $59.05 | $60.95 | $58.60 | $60.85 | $60.42 | 858,349 |
| 2018-03-05 | $56.40 | $59.65 | $56.23 | $58.95 | $58.54 | 1,364,116 |
| 2018-03-02 | $55.65 | $57.10 | $55.11 | $56.80 | $56.40 | 1,004,782 |
| 2018-03-01 | $58.30 | $58.30 | $55.20 | $55.90 | $55.51 | 1,040,537 |
| 2018-02-28 | $59.45 | $60.26 | $57.20 | $58.00 | $57.59 | 843,757 |
| 2018-02-27 | $60.00 | $62.25 | $57.70 | $59.45 | $59.03 | 1,880,664 |
| 2018-02-26 | $53.55 | $56.95 | $53.39 | $56.75 | $56.35 | 1,111,591 |
| 2018-02-23 | $51.80 | $53.40 | $51.30 | $53.25 | $52.88 | 438,180 |
| 2018-02-22 | $52.05 | $52.15 | $51.55 | $51.70 | $51.34 | 201,398 |
| 2018-02-21 | $51.75 | $52.45 | $51.50 | $51.90 | $51.54 | 245,664 |
| 2018-02-20 | $51.00 | $51.90 | $50.75 | $51.65 | $51.29 | 171,555 |
| 2018-02-16 | $51.15 | $51.75 | $50.95 | $51.20 | $50.84 | 115,925 |
| 2018-02-15 | $50.35 | $51.65 | $49.95 | $51.40 | $51.04 | 227,711 |
| 2018-02-14 | $49.00 | $50.18 | $48.80 | $50.00 | $49.65 | 219,636 |
| 2018-02-13 | $47.00 | $49.50 | $46.45 | $49.50 | $49.15 | 418,703 |
| 2018-02-12 | $46.75 | $47.78 | $46.65 | $47.15 | $46.82 | 372,316 |
| 2018-02-09 | $47.10 | $48.20 | $45.40 | $46.50 | $46.17 | 463,705 |
| 2018-02-08 | $48.30 | $48.40 | $46.45 | $46.50 | $46.17 | 244,296 |
| 2018-02-07 | $48.55 | $49.05 | $47.90 | $48.30 | $47.96 | 313,521 |
| 2018-02-06 | $47.60 | $49.30 | $47.21 | $48.65 | $48.31 | 388,433 |
| 2018-02-05 | $49.85 | $50.35 | $47.90 | $48.80 | $48.46 | 460,361 |
| 2018-02-02 | $51.30 | $51.45 | $49.80 | $50.40 | $50.05 | 241,538 |
| 2018-02-01 | $50.60 | $51.95 | $50.20 | $51.55 | $51.19 | 361,094 |
| 2018-01-31 | $51.05 | $51.60 | $50.50 | $50.85 | $50.49 | 311,637 |
| 2018-01-30 | $50.60 | $51.45 | $50.50 | $50.90 | $50.54 | 192,676 |
| 2018-01-29 | $51.60 | $52.00 | $50.80 | $51.15 | $50.79 | 192,471 |
| 2018-01-26 | $51.55 | $52.10 | $51.25 | $51.60 | $51.24 | 325,600 |
| 2018-01-25 | $51.60 | $52.10 | $51.15 | $51.15 | $50.79 | 357,658 |
| 2018-01-24 | $52.20 | $52.45 | $51.20 | $51.25 | $50.89 | 402,748 |
| 2018-01-23 | $51.90 | $52.50 | $51.75 | $52.25 | $51.88 | 248,600 |
| 2018-01-22 | $52.15 | $52.65 | $51.75 | $51.90 | $51.54 | 728,249 |
| 2018-01-19 | $50.50 | $52.05 | $50.25 | $52.00 | $51.64 | 830,962 |
| 2018-01-18 | $49.90 | $51.10 | $49.90 | $50.45 | $50.10 | 705,458 |
| 2018-01-17 | $49.65 | $50.00 | $49.20 | $49.55 | $49.20 | 404,720 |
| 2018-01-16 | $50.70 | $51.30 | $49.00 | $49.20 | $48.86 | 359,975 |
| 2018-01-12 | $50.70 | $50.95 | $49.65 | $50.30 | $49.95 | 328,544 |
| 2018-01-11 | $49.55 | $50.85 | $49.40 | $50.35 | $50.00 | 287,935 |
| 2018-01-10 | $49.50 | $49.65 | $48.65 | $49.20 | $48.86 | 229,285 |
| 2018-01-09 | $47.30 | $49.60 | $47.30 | $49.50 | $49.15 | 326,957 |
| 2018-01-08 | $47.35 | $47.35 | $46.40 | $47.15 | $46.82 | 445,427 |
| 2018-01-05 | $48.50 | $48.50 | $47.10 | $47.40 | $47.07 | 234,854 |
| 2018-01-04 | $48.50 | $48.65 | $48.03 | $48.25 | $47.91 | 207,629 |
| 2018-01-03 | $48.00 | $48.60 | $47.55 | $48.05 | $47.71 | 433,383 |
| 2018-01-02 | $47.50 | $48.45 | $47.30 | $48.00 | $47.66 | 365,685 |
| 2017-12-29 | $46.95 | $47.65 | $46.55 | $47.15 | $46.82 | 299,779 |
| 2017-12-28 | $46.75 | $47.30 | $46.50 | $47.00 | $46.64 | 225,876 |
| 2017-12-27 | $46.80 | $46.95 | $46.50 | $46.55 | $46.19 | 176,308 |
| 2017-12-26 | $46.55 | $47.05 | $46.20 | $46.75 | $46.39 | 154,589 |
| 2017-12-22 | $47.25 | $47.25 | $46.30 | $46.65 | $46.29 | 253,536 |
| 2017-12-21 | $47.80 | $48.00 | $47.15 | $47.35 | $46.99 | 251,060 |
| 2017-12-20 | $48.15 | $48.55 | $47.40 | $47.50 | $47.14 | 216,552 |
| 2017-12-19 | $48.35 | $48.85 | $47.85 | $47.90 | $47.53 | 278,353 |
| 2017-12-18 | $49.40 | $49.80 | $47.90 | $48.20 | $47.83 | 307,121 |
| 2017-12-15 | $48.55 | $49.40 | $48.10 | $48.75 | $48.38 | 438,614 |
| 2017-12-14 | $49.80 | $49.95 | $48.35 | $48.40 | $48.03 | 356,253 |
| 2017-12-13 | $49.45 | $49.88 | $49.40 | $49.85 | $49.47 | 245,209 |
| 2017-12-12 | $49.95 | $50.00 | $49.30 | $49.45 | $49.07 | 237,213 |
| 2017-12-11 | $50.00 | $50.35 | $49.55 | $49.75 | $49.37 | 262,866 |
| 2017-12-08 | $49.35 | $50.40 | $48.95 | $49.65 | $49.27 | 474,362 |
| 2017-12-07 | $49.05 | $49.85 | $48.95 | $49.00 | $48.63 | 286,036 |
| 2017-12-06 | $48.90 | $49.30 | $48.55 | $49.15 | $48.77 | 282,660 |
| 2017-12-05 | $49.45 | $50.20 | $49.05 | $49.10 | $48.72 | 315,133 |
| 2017-12-04 | $50.30 | $51.30 | $49.10 | $49.25 | $48.87 | 346,937 |
| 2017-12-01 | $50.25 | $50.70 | $48.90 | $50.25 | $49.87 | 321,641 |
| 2017-11-30 | $50.30 | $51.00 | $50.00 | $50.45 | $50.06 | 291,198 |
| 2017-11-29 | $51.10 | $51.10 | $49.60 | $50.15 | $49.77 | 433,907 |
| 2017-11-28 | $50.70 | $51.55 | $50.50 | $51.10 | $50.71 | 458,667 |
| 2017-11-27 | $51.40 | $52.00 | $50.55 | $50.65 | $50.26 | 495,831 |
| 2017-11-24 | $51.45 | $51.80 | $51.05 | $51.55 | $51.16 | 145,785 |
| 2017-11-22 | $52.55 | $52.58 | $51.40 | $51.45 | $51.06 | 160,021 |
| 2017-11-21 | $51.70 | $52.95 | $51.41 | $52.45 | $52.05 | 275,651 |
| 2017-11-20 | $51.55 | $52.16 | $51.15 | $51.40 | $51.01 | 206,068 |
| 2017-11-17 | $52.20 | $52.30 | $51.05 | $51.65 | $51.26 | 235,713 |
| 2017-11-16 | $52.20 | $53.15 | $52.05 | $52.35 | $51.95 | 319,926 |
| 2017-11-15 | $51.40 | $52.20 | $50.50 | $51.50 | $51.11 | 276,015 |
| 2017-11-14 | $51.70 | $52.10 | $51.35 | $51.75 | $51.35 | 424,605 |
| 2017-11-13 | $53.45 | $53.55 | $50.05 | $52.10 | $51.70 | 574,629 |
| 2017-11-10 | $51.80 | $55.55 | $51.40 | $53.90 | $53.49 | 1,417,529 |
| 2017-11-09 | $48.20 | $52.58 | $46.98 | $51.85 | $51.45 | 2,336,726 |
| 2017-11-08 | $56.10 | $56.90 | $55.10 | $55.15 | $54.73 | 847,024 |
| 2017-11-07 | $56.95 | $57.35 | $56.10 | $56.20 | $55.77 | 220,205 |
| 2017-11-06 | $57.80 | $58.00 | $56.95 | $57.00 | $56.56 | 224,440 |
| 2017-11-03 | $57.25 | $58.05 | $56.20 | $57.85 | $57.41 | 254,813 |
| 2017-11-02 | $57.70 | $58.15 | $56.95 | $57.35 | $56.91 | 255,165 |
| 2017-11-01 | $58.75 | $58.90 | $57.40 | $57.90 | $57.46 | 267,713 |
| 2017-10-31 | $56.75 | $58.55 | $56.33 | $58.30 | $57.85 | 361,170 |
| 2017-10-30 | $57.20 | $57.20 | $56.00 | $56.50 | $56.07 | 399,562 |
| 2017-10-27 | $58.05 | $58.10 | $57.30 | $57.50 | $57.06 | 328,401 |
| 2017-10-26 | $57.85 | $58.00 | $57.30 | $57.60 | $57.16 | 349,989 |
| 2017-10-25 | $58.60 | $58.85 | $57.60 | $57.70 | $57.26 | 388,420 |
| 2017-10-24 | $59.20 | $59.40 | $58.50 | $58.75 | $58.30 | 283,567 |
| 2017-10-23 | $59.45 | $59.60 | $59.00 | $59.15 | $58.70 | 214,287 |
| 2017-10-20 | $59.80 | $59.80 | $59.00 | $59.45 | $59.00 | 159,727 |
| 2017-10-19 | $58.65 | $59.75 | $57.80 | $59.30 | $58.85 | 283,403 |
| 2017-10-18 | $59.80 | $59.95 | $59.15 | $59.20 | $58.75 | 158,197 |
| 2017-10-17 | $59.70 | $59.70 | $59.29 | $59.55 | $59.10 | 163,535 |
| 2017-10-16 | $60.15 | $60.85 | $59.20 | $59.65 | $59.19 | 161,878 |
| 2017-10-13 | $60.55 | $60.80 | $60.05 | $60.10 | $59.64 | 181,023 |
| 2017-10-12 | $59.70 | $60.65 | $59.25 | $60.30 | $59.84 | 272,600 |
| 2017-10-11 | $59.60 | $60.05 | $59.35 | $59.75 | $59.29 | 86,783 |
| 2017-10-10 | $59.80 | $60.00 | $59.40 | $59.65 | $59.19 | 89,174 |
| 2017-10-09 | $59.65 | $59.90 | $59.45 | $59.70 | $59.24 | 258,390 |
| 2017-10-06 | $58.95 | $59.95 | $58.80 | $59.65 | $59.19 | 326,441 |
| 2017-10-05 | $59.25 | $59.45 | $58.80 | $59.20 | $58.75 | 203,009 |
| 2017-10-04 | $59.30 | $59.30 | $58.40 | $58.90 | $58.45 | 178,337 |
| 2017-10-03 | $58.75 | $59.45 | $58.58 | $58.90 | $58.45 | 272,354 |
| 2017-10-02 | $57.75 | $59.45 | $57.05 | $58.65 | $58.20 | 240,076 |
| 2017-09-29 | $57.40 | $57.85 | $57.20 | $57.65 | $57.21 | 207,697 |
| 2017-09-28 | $56.90 | $57.45 | $56.60 | $57.30 | $56.83 | 139,537 |
| 2017-09-27 | $57.60 | $58.20 | $56.75 | $57.15 | $56.68 | 614,052 |
| 2017-09-26 | $57.75 | $57.95 | $56.60 | $57.20 | $56.73 | 338,743 |
| 2017-09-25 | $59.30 | $59.40 | $57.30 | $57.55 | $57.08 | 435,519 |
| 2017-09-22 | $57.80 | $59.65 | $57.80 | $59.35 | $58.87 | 425,700 |
| 2017-09-21 | $57.05 | $58.20 | $56.90 | $57.80 | $57.33 | 183,622 |
| 2017-09-20 | $57.35 | $57.80 | $56.76 | $57.45 | $56.98 | 397,178 |
| 2017-09-19 | $58.20 | $58.55 | $57.35 | $57.50 | $57.03 | 276,531 |
| 2017-09-18 | $56.75 | $58.25 | $56.65 | $57.95 | $57.48 | 435,512 |
| 2017-09-15 | $56.05 | $56.75 | $55.85 | $56.50 | $56.04 | 512,553 |
| 2017-09-14 | $55.55 | $56.35 | $55.30 | $55.95 | $55.49 | 330,064 |
| 2017-09-13 | $56.50 | $56.85 | $55.65 | $55.75 | $55.30 | 415,010 |
| 2017-09-12 | $56.55 | $56.70 | $55.75 | $56.50 | $56.04 | 196,407 |
| 2017-09-11 | $55.80 | $56.80 | $55.80 | $56.55 | $56.09 | 157,187 |
| 2017-09-08 | $56.25 | $56.55 | $55.45 | $55.65 | $55.20 | 233,844 |
| 2017-09-07 | $56.60 | $56.60 | $55.45 | $56.20 | $55.74 | 248,344 |
| 2017-09-06 | $57.70 | $57.70 | $56.10 | $56.25 | $55.79 | 242,425 |
| 2017-09-05 | $57.55 | $58.50 | $56.80 | $57.65 | $57.18 | 266,761 |
| 2017-09-01 | $57.70 | $58.00 | $57.05 | $57.65 | $57.18 | 257,093 |
| 2017-08-31 | $56.55 | $57.70 | $56.40 | $57.55 | $57.08 | 261,765 |
| 2017-08-30 | $55.30 | $56.65 | $55.25 | $56.35 | $55.89 | 230,877 |
| 2017-08-29 | $55.05 | $55.95 | $54.70 | $55.45 | $55.00 | 177,644 |
| 2017-08-28 | $55.15 | $56.35 | $55.15 | $55.80 | $55.35 | 234,389 |
| 2017-08-25 | $54.75 | $55.55 | $54.60 | $55.15 | $54.70 | 239,159 |
| 2017-08-24 | $54.65 | $54.95 | $54.25 | $54.75 | $54.30 | 181,520 |
| 2017-08-23 | $54.20 | $55.00 | $54.20 | $54.60 | $54.15 | 209,775 |
| 2017-08-22 | $54.90 | $55.00 | $54.20 | $54.60 | $54.15 | 365,252 |
| 2017-08-21 | $54.65 | $55.00 | $54.00 | $54.70 | $54.25 | 260,658 |
| 2017-08-18 | $54.30 | $54.85 | $53.65 | $54.50 | $54.06 | 212,824 |
| 2017-08-17 | $55.10 | $55.55 | $54.35 | $54.70 | $54.25 | 285,864 |
| 2017-08-16 | $55.05 | $55.75 | $54.95 | $55.30 | $54.85 | 171,273 |
| 2017-08-15 | $56.20 | $56.30 | $54.65 | $54.85 | $54.40 | 323,797 |
| 2017-08-14 | $53.80 | $56.60 | $53.60 | $56.15 | $55.69 | 739,722 |
| 2017-08-11 | $52.00 | $53.45 | $51.30 | $53.03 | $52.59 | 799,009 |
| 2017-08-10 | $55.05 | $59.85 | $51.75 | $52.00 | $51.58 | 1,235,100 |
| 2017-08-09 | $57.35 | $58.65 | $56.05 | $58.30 | $57.82 | 955,581 |
| 2017-08-08 | $59.50 | $59.95 | $57.85 | $57.90 | $57.43 | 326,166 |
| 2017-08-07 | $59.40 | $60.15 | $59.20 | $59.35 | $58.87 | 235,621 |
| 2017-08-04 | $60.45 | $60.45 | $58.95 | $59.15 | $58.67 | 297,005 |
| 2017-08-03 | $60.65 | $60.65 | $59.65 | $60.20 | $59.71 | 167,772 |
| 2017-08-02 | $61.70 | $62.25 | $59.50 | $60.25 | $59.76 | 173,686 |
| 2017-08-01 | $60.70 | $61.40 | $59.70 | $60.95 | $60.45 | 352,757 |
| 2017-07-31 | $61.00 | $61.20 | $60.00 | $60.45 | $59.96 | 122,388 |
| 2017-07-28 | $60.35 | $61.25 | $60.35 | $60.90 | $60.40 | 157,589 |
| 2017-07-27 | $61.80 | $62.11 | $59.18 | $60.60 | $60.11 | 166,609 |
| 2017-07-26 | $61.75 | $62.48 | $61.50 | $61.70 | $61.20 | 140,825 |
| 2017-07-25 | $61.30 | $61.80 | $61.09 | $61.35 | $60.85 | 131,110 |
| 2017-07-24 | $60.85 | $61.35 | $60.40 | $61.30 | $60.80 | 153,268 |
| 2017-07-21 | $61.90 | $62.05 | $60.70 | $60.80 | $60.30 | 240,547 |
| 2017-07-20 | $62.30 | $62.60 | $61.55 | $61.80 | $61.30 | 171,881 |
| 2017-07-19 | $61.50 | $62.65 | $61.30 | $62.35 | $61.84 | 184,420 |
| 2017-07-18 | $60.90 | $61.45 | $60.35 | $61.40 | $60.90 | 207,435 |
| 2017-07-17 | $61.05 | $61.30 | $60.40 | $61.00 | $60.50 | 139,407 |
| 2017-07-14 | $60.35 | $61.30 | $58.55 | $60.98 | $60.48 | 152,381 |
| 2017-07-13 | $61.10 | $61.40 | $59.45 | $60.40 | $59.91 | 147,951 |
| 2017-07-12 | $60.00 | $61.35 | $59.77 | $60.80 | $60.30 | 234,769 |
| 2017-07-11 | $59.00 | $59.95 | $59.00 | $59.55 | $59.06 | 188,969 |
| 2017-07-10 | $59.00 | $59.50 | $58.55 | $59.05 | $58.57 | 217,683 |
| 2017-07-07 | $58.25 | $59.10 | $58.25 | $58.90 | $58.42 | 383,340 |
| 2017-07-06 | $57.75 | $58.50 | $57.35 | $57.90 | $57.43 | 195,356 |
| 2017-07-05 | $58.40 | $58.90 | $57.68 | $58.35 | $57.87 | 302,458 |
| 2017-07-03 | $58.70 | $59.20 | $57.40 | $58.05 | $57.58 | 127,966 |
| 2017-06-30 | $59.00 | $59.20 | $58.30 | $58.35 | $57.87 | 171,180 |
| 2017-06-29 | $60.90 | $60.90 | $57.95 | $58.80 | $58.32 | 300,238 |
| 2017-06-28 | $59.15 | $61.25 | $58.95 | $60.65 | $60.12 | 345,080 |
| 2017-06-27 | $59.80 | $60.30 | $59.05 | $59.05 | $58.54 | 342,203 |
| 2017-06-26 | $60.35 | $60.65 | $59.00 | $60.00 | $59.48 | 218,022 |
| 2017-06-23 | $59.90 | $60.50 | $59.65 | $60.00 | $59.48 | 211,793 |
| 2017-06-22 | $60.05 | $60.25 | $59.30 | $59.90 | $59.38 | 177,000 |
| 2017-06-21 | $59.65 | $60.05 | $59.15 | $59.90 | $59.38 | 163,466 |
| 2017-06-20 | $60.40 | $60.85 | $59.50 | $59.65 | $59.13 | 279,043 |
| 2017-06-19 | $60.15 | $60.60 | $59.80 | $60.25 | $59.73 | 172,950 |
| 2017-06-16 | $58.90 | $59.90 | $58.75 | $59.65 | $59.13 | 281,558 |
| 2017-06-15 | $58.55 | $59.60 | $58.10 | $59.30 | $58.79 | 226,964 |
| 2017-06-14 | $60.40 | $60.80 | $58.90 | $59.50 | $58.98 | 386,841 |
| 2017-06-13 | $60.35 | $61.20 | $59.00 | $60.05 | $59.53 | 473,609 |
| 2017-06-12 | $60.75 | $60.75 | $56.90 | $59.90 | $59.38 | 532,373 |
| 2017-06-09 | $63.55 | $64.85 | $60.25 | $61.25 | $60.72 | 831,095 |
| 2017-06-08 | $61.40 | $64.00 | $60.90 | $63.65 | $63.10 | 631,692 |
| 2017-06-07 | $60.35 | $62.15 | $60.30 | $61.10 | $60.57 | 749,607 |
| 2017-06-06 | $59.65 | $61.10 | $59.25 | $60.60 | $60.08 | 597,291 |
| 2017-06-05 | $59.70 | $60.20 | $58.95 | $59.10 | $58.59 | 206,447 |
| 2017-06-02 | $58.80 | $60.55 | $58.80 | $59.55 | $59.03 | 446,746 |
| 2017-06-01 | $58.50 | $58.95 | $57.80 | $58.90 | $58.39 | 303,625 |
| 2017-05-31 | $57.85 | $58.45 | $57.23 | $58.45 | $57.94 | 377,349 |
| 2017-05-30 | $57.15 | $57.95 | $57.00 | $57.50 | $57.00 | 230,791 |
| 2017-05-26 | $56.60 | $57.45 | $56.00 | $57.20 | $56.70 | 414,558 |
| 2017-05-25 | $56.90 | $57.58 | $56.50 | $56.60 | $56.11 | 235,985 |
| 2017-05-24 | $56.90 | $57.15 | $56.60 | $56.80 | $56.31 | 276,388 |
| 2017-05-23 | $56.95 | $57.40 | $56.30 | $57.00 | $56.51 | 209,179 |
| 2017-05-22 | $56.55 | $57.05 | $56.47 | $56.75 | $56.26 | 179,615 |
| 2017-05-19 | $56.35 | $56.90 | $56.00 | $56.50 | $56.01 | 255,276 |
| 2017-05-18 | $55.45 | $56.60 | $55.11 | $55.95 | $55.47 | 336,288 |
| 2017-05-17 | $57.30 | $57.30 | $55.65 | $55.75 | $55.27 | 443,577 |
| 2017-05-16 | $57.10 | $58.40 | $56.79 | $58.00 | $57.50 | 661,926 |
| 2017-05-15 | $55.70 | $57.40 | $54.85 | $57.20 | $56.70 | 744,995 |
| 2017-05-12 | $52.25 | $56.50 | $52.25 | $55.70 | $55.22 | 1,652,833 |
| 2017-05-11 | $55.45 | $56.15 | $51.70 | $52.50 | $52.05 | 27,821 |
| 2017-05-10 | $46.15 | $47.65 | $45.70 | $47.55 | $47.14 | 422,891 |
| 2017-05-09 | $46.35 | $46.65 | $45.95 | $46.10 | $45.70 | 191,507 |
| 2017-05-08 | $45.95 | $46.55 | $45.80 | $46.30 | $45.90 | 271,334 |
| 2017-05-05 | $46.55 | $46.55 | $45.80 | $45.90 | $45.50 | 239,687 |
| 2017-05-04 | $46.40 | $46.80 | $46.10 | $46.25 | $45.85 | 207,485 |
| 2017-05-03 | $46.25 | $46.65 | $45.75 | $46.20 | $45.80 | 150,315 |
| 2017-05-02 | $46.20 | $46.60 | $45.90 | $46.35 | $45.95 | 247,249 |
| 2017-05-01 | $45.90 | $46.15 | $45.25 | $46.10 | $45.70 | 208,131 |
| 2017-04-28 | $46.40 | $46.40 | $45.30 | $45.55 | $45.16 | 151,294 |
| 2017-04-27 | $45.95 | $46.35 | $45.75 | $46.35 | $45.95 | 219,730 |
| 2017-04-26 | $45.45 | $45.95 | $45.30 | $45.75 | $45.35 | 148,134 |
| 2017-04-25 | $45.35 | $45.63 | $45.10 | $45.45 | $45.06 | 174,376 |
| 2017-04-24 | $45.40 | $45.90 | $44.90 | $45.05 | $44.66 | 219,519 |
| 2017-04-21 | $45.35 | $45.35 | $44.70 | $44.70 | $44.31 | 107,507 |
| 2017-04-20 | $44.75 | $45.35 | $44.45 | $45.35 | $44.96 | 209,251 |
| 2017-04-19 | $44.40 | $44.95 | $44.40 | $44.55 | $44.16 | 142,568 |
| 2017-04-18 | $44.10 | $44.55 | $43.88 | $44.25 | $43.87 | 186,243 |
| 2017-04-17 | $43.65 | $44.25 | $43.65 | $44.20 | $43.82 | 102,722 |
| 2017-04-13 | $44.30 | $44.55 | $43.45 | $43.60 | $43.22 | 223,987 |
| 2017-04-12 | $43.95 | $44.80 | $43.75 | $44.50 | $44.11 | 264,064 |
| 2017-04-11 | $43.55 | $44.10 | $43.55 | $43.90 | $43.52 | 218,589 |
| 2017-04-10 | $43.55 | $43.90 | $43.40 | $43.80 | $43.42 | 252,725 |
| 2017-04-07 | $43.15 | $43.53 | $43.00 | $43.35 | $42.97 | 368,912 |
| 2017-04-06 | $43.00 | $43.60 | $42.85 | $43.30 | $42.93 | 186,634 |
| 2017-04-05 | $43.30 | $43.75 | $43.00 | $43.00 | $42.63 | 245,503 |
| 2017-04-04 | $43.10 | $43.60 | $42.75 | $43.05 | $42.68 | 156,164 |
| 2017-04-03 | $43.85 | $44.10 | $42.85 | $43.35 | $42.97 | 278,120 |
| 2017-03-31 | $43.85 | $43.95 | $43.10 | $43.85 | $43.47 | 318,818 |
| 2017-03-30 | $43.70 | $44.25 | $43.70 | $43.95 | $43.57 | 288,878 |
| 2017-03-29 | $42.45 | $43.93 | $42.38 | $43.75 | $43.34 | 380,620 |
| 2017-03-28 | $41.85 | $42.70 | $41.85 | $42.55 | $42.15 | 295,799 |
| 2017-03-27 | $41.35 | $41.95 | $40.75 | $41.90 | $41.51 | 186,696 |
| 2017-03-24 | $41.90 | $42.40 | $41.45 | $41.85 | $41.46 | 168,035 |
| 2017-03-23 | $41.75 | $41.85 | $41.40 | $41.75 | $41.36 | 238,508 |
| 2017-03-22 | $41.55 | $42.05 | $41.25 | $41.80 | $41.41 | 229,875 |
| 2017-03-21 | $43.25 | $44.80 | $41.50 | $41.60 | $41.21 | 363,388 |
| 2017-03-20 | $43.35 | $43.85 | $43.00 | $43.10 | $42.70 | 294,989 |
| 2017-03-17 | $43.60 | $43.85 | $43.20 | $43.30 | $42.90 | 510,521 |
| 2017-03-16 | $43.50 | $44.00 | $43.35 | $43.65 | $43.24 | 336,647 |
| 2017-03-15 | $44.15 | $44.35 | $43.45 | $43.75 | $43.34 | 464,186 |
| 2017-03-14 | $43.95 | $44.35 | $43.50 | $44.20 | $43.79 | 199,586 |
| 2017-03-13 | $43.35 | $44.20 | $43.32 | $44.15 | $43.74 | 254,100 |
| 2017-03-10 | $43.60 | $43.90 | $43.25 | $43.55 | $43.14 | 264,928 |
| 2017-03-09 | $43.75 | $44.05 | $43.28 | $43.45 | $43.04 | 256,402 |
| 2017-03-08 | $44.30 | $44.45 | $43.70 | $43.85 | $43.44 | 362,074 |
| 2017-03-07 | $44.25 | $45.35 | $43.95 | $44.15 | $43.74 | 475,277 |
| 2017-03-06 | $43.55 | $43.95 | $43.40 | $43.50 | $43.09 | 136,041 |
| 2017-03-03 | $44.35 | $44.60 | $43.73 | $44.05 | $43.64 | 247,341 |
| 2017-03-02 | $44.95 | $44.95 | $44.05 | $44.30 | $43.89 | 257,532 |
| 2017-03-01 | $43.25 | $45.50 | $42.95 | $45.20 | $44.78 | 493,872 |
| 2017-02-28 | $42.75 | $43.13 | $42.55 | $43.00 | $42.60 | 392,375 |
| 2017-02-27 | $43.10 | $43.85 | $42.50 | $42.80 | $42.40 | 476,683 |
| 2017-02-24 | $40.35 | $43.69 | $40.25 | $43.25 | $42.85 | 923,445 |
| 2017-02-23 | $41.40 | $41.40 | $39.65 | $39.90 | $39.53 | 609,587 |
| 2017-02-22 | $41.05 | $41.50 | $40.93 | $41.30 | $40.91 | 161,486 |
| 2017-02-21 | $40.75 | $41.20 | $40.50 | $41.10 | $40.72 | 231,359 |
| 2017-02-17 | $40.90 | $41.00 | $40.40 | $40.65 | $40.27 | 248,178 |
| 2017-02-16 | $40.30 | $40.75 | $40.30 | $40.70 | $40.32 | 227,487 |
| 2017-02-15 | $40.35 | $41.20 | $40.15 | $40.35 | $39.97 | 453,677 |
| 2017-02-14 | $40.00 | $40.45 | $40.00 | $40.45 | $40.07 | 215,498 |
| 2017-02-13 | $39.95 | $40.30 | $39.55 | $40.10 | $39.73 | 197,920 |
| 2017-02-10 | $40.10 | $40.30 | $39.48 | $39.60 | $39.23 | 269,694 |
| 2017-02-09 | $38.35 | $40.10 | $38.35 | $40.00 | $39.63 | 330,860 |
| 2017-02-08 | $38.25 | $38.25 | $37.70 | $38.25 | $37.89 | 199,699 |
| 2017-02-07 | $38.65 | $38.78 | $38.20 | $38.40 | $38.04 | 163,154 |
| 2017-02-06 | $38.75 | $39.00 | $38.15 | $38.50 | $38.14 | 155,436 |
| 2017-02-03 | $38.85 | $38.95 | $38.50 | $38.80 | $38.44 | 273,858 |
| 2017-02-02 | $38.35 | $38.85 | $37.90 | $38.55 | $38.19 | 235,806 |
| 2017-02-01 | $39.05 | $39.05 | $38.15 | $38.40 | $38.04 | 218,081 |
| 2017-01-31 | $39.10 | $39.60 | $38.75 | $38.80 | $38.44 | 281,646 |
| 2017-01-30 | $39.35 | $39.60 | $38.45 | $39.25 | $38.88 | 285,357 |
| 2017-01-27 | $39.20 | $39.50 | $38.95 | $39.45 | $39.08 | 211,625 |
| 2017-01-26 | $39.05 | $39.35 | $38.68 | $39.25 | $38.88 | 206,305 |
| 2017-01-25 | $38.45 | $38.95 | $38.25 | $38.85 | $38.49 | 167,625 |
| 2017-01-24 | $37.20 | $38.25 | $37.15 | $38.15 | $37.79 | 160,672 |
| 2017-01-23 | $37.25 | $37.70 | $37.10 | $37.20 | $36.85 | 186,452 |
| 2017-01-20 | $37.55 | $37.80 | $37.10 | $37.40 | $37.05 | 292,345 |
| 2017-01-19 | $38.00 | $38.30 | $37.45 | $37.45 | $37.10 | 264,195 |
| 2017-01-18 | $37.95 | $38.80 | $37.70 | $37.90 | $37.55 | 256,843 |
| 2017-01-17 | $39.55 | $39.60 | $37.50 | $37.80 | $37.45 | 512,309 |
| 2017-01-13 | $38.35 | $39.85 | $38.30 | $39.70 | $39.33 | 677,356 |
| 2017-01-12 | $37.00 | $38.25 | $36.55 | $38.20 | $37.84 | 501,418 |
| 2017-01-11 | $36.00 | $36.85 | $35.90 | $36.85 | $36.51 | 453,876 |
| 2017-01-10 | $35.75 | $36.30 | $35.65 | $36.00 | $35.66 | 174,135 |
| 2017-01-09 | $35.85 | $36.15 | $35.55 | $35.70 | $35.37 | 278,777 |
| 2017-01-06 | $35.95 | $36.15 | $35.60 | $35.95 | $35.61 | 199,744 |
| 2017-01-05 | $35.35 | $36.10 | $35.35 | $35.85 | $35.52 | 212,066 |
| 2017-01-04 | $36.05 | $36.35 | $35.40 | $35.50 | $35.17 | 461,865 |
| 2017-01-03 | $36.35 | $36.65 | $35.75 | $36.00 | $35.66 | 325,774 |
| 2016-12-30 | $36.20 | $36.28 | $35.56 | $36.00 | $35.66 | 271,289 |
| 2016-12-29 | $35.95 | $36.35 | $35.80 | $36.15 | $35.81 | 146,376 |
| 2016-12-28 | $36.50 | $36.50 | $35.78 | $35.90 | $35.56 | 169,077 |
| 2016-12-27 | $36.50 | $36.80 | $36.20 | $36.40 | $36.03 | 165,400 |
| 2016-12-23 | $36.20 | $36.40 | $36.05 | $36.35 | $35.98 | 196,152 |
| 2016-12-22 | $36.50 | $36.50 | $35.95 | $36.15 | $35.78 | 282,806 |
| 2016-12-21 | $36.05 | $36.90 | $35.95 | $36.25 | $35.88 | 492,938 |
| 2016-12-20 | $36.05 | $36.30 | $35.75 | $35.90 | $35.54 | 254,394 |
| 2016-12-19 | $36.10 | $36.40 | $35.85 | $35.95 | $35.58 | 347,199 |
| 2016-12-16 | $36.45 | $36.70 | $34.05 | $36.15 | $35.78 | 494,111 |
| 2016-12-15 | $36.10 | $37.10 | $35.38 | $36.40 | $36.03 | 314,909 |
| 2016-12-14 | $36.40 | $36.43 | $35.70 | $36.10 | $35.73 | 210,209 |
| 2016-12-13 | $36.30 | $36.75 | $36.00 | $36.45 | $36.08 | 440,607 |
| 2016-12-12 | $36.10 | $36.40 | $35.85 | $36.15 | $35.78 | 163,329 |
| 2016-12-09 | $36.35 | $36.75 | $36.00 | $36.35 | $35.98 | 211,932 |
| 2016-12-08 | $35.85 | $36.40 | $35.65 | $36.25 | $35.88 | 268,296 |
| 2016-12-07 | $34.85 | $35.93 | $34.85 | $35.85 | $35.49 | 206,298 |
| 2016-12-06 | $34.95 | $35.05 | $34.25 | $35.00 | $34.64 | 224,122 |
| 2016-12-05 | $35.00 | $35.25 | $34.55 | $34.85 | $34.50 | 322,997 |
| 2016-12-02 | $34.75 | $35.00 | $34.25 | $34.80 | $34.45 | 450,619 |
| 2016-12-01 | $36.10 | $36.50 | $34.55 | $34.85 | $34.50 | 330,519 |
| 2016-11-30 | $36.05 | $36.30 | $35.78 | $36.10 | $35.73 | 430,659 |
| 2016-11-29 | $36.35 | $36.55 | $35.75 | $35.80 | $35.44 | 217,103 |
| 2016-11-28 | $36.80 | $36.85 | $36.05 | $36.20 | $35.83 | 380,605 |
| 2016-11-25 | $36.30 | $36.75 | $36.15 | $36.65 | $36.28 | 128,559 |
| 2016-11-23 | $36.45 | $36.70 | $36.15 | $36.35 | $35.98 | 289,689 |
| 2016-11-22 | $36.60 | $36.65 | $36.15 | $36.45 | $36.08 | 512,444 |
| 2016-11-21 | $35.75 | $36.85 | $35.60 | $36.55 | $36.18 | 646,698 |
| 2016-11-18 | $34.95 | $35.85 | $34.80 | $35.75 | $35.39 | 356,076 |
| 2016-11-17 | $35.05 | $35.25 | $34.75 | $34.95 | $34.59 | 340,457 |
| 2016-11-16 | $34.80 | $35.03 | $34.30 | $34.90 | $34.55 | 261,043 |
| 2016-11-15 | $34.40 | $35.00 | $33.95 | $34.80 | $34.45 | 471,085 |
| 2016-11-14 | $33.65 | $34.90 | $33.45 | $34.50 | $34.15 | 911,164 |
| 2016-11-11 | $33.05 | $35.65 | $32.65 | $34.73 | $34.37 | 867,320 |
| 2016-11-10 | $33.50 | $33.60 | $32.55 | $32.95 | $32.62 | 368,205 |
| 2016-11-09 | $32.00 | $33.25 | $30.98 | $33.20 | $32.86 | 330,799 |
| 2016-11-08 | $32.65 | $32.85 | $31.75 | $32.60 | $32.27 | 340,348 |
| 2016-11-07 | $32.90 | $33.30 | $32.75 | $32.85 | $32.52 | 453,959 |
| 2016-11-04 | $32.60 | $33.00 | $32.40 | $32.75 | $32.42 | 560,303 |
| 2016-11-03 | $31.20 | $34.13 | $30.05 | $33.25 | $32.91 | 856,183 |
| 2016-11-02 | $30.10 | $30.10 | $29.10 | $29.45 | $29.15 | 400,228 |
| 2016-11-01 | $31.00 | $31.05 | $29.80 | $30.20 | $29.89 | 474,555 |
| 2016-10-31 | $30.70 | $31.10 | $30.40 | $30.90 | $30.59 | 229,490 |
| 2016-10-28 | $30.20 | $30.85 | $30.10 | $30.60 | $30.29 | 150,461 |
| 2016-10-27 | $30.55 | $30.70 | $30.05 | $30.20 | $29.89 | 330,299 |
| 2016-10-26 | $30.80 | $31.00 | $30.30 | $30.35 | $30.04 | 268,412 |
| 2016-10-25 | $31.05 | $31.10 | $30.50 | $30.75 | $30.44 | 292,851 |
| 2016-10-24 | $31.35 | $31.55 | $30.95 | $31.10 | $30.78 | 175,432 |
| 2016-10-21 | $31.00 | $31.65 | $30.86 | $31.05 | $30.73 | 465,809 |
| 2016-10-20 | $32.35 | $32.50 | $30.78 | $30.95 | $30.64 | 633,842 |
| 2016-10-19 | $31.75 | $33.10 | $30.65 | $32.35 | $32.02 | 2,600,007 |
| 2016-10-18 | $29.75 | $29.95 | $29.45 | $29.90 | $29.60 | 235,125 |
| 2016-10-17 | $29.20 | $29.65 | $29.10 | $29.35 | $29.05 | 196,114 |
| 2016-10-14 | $28.83 | $29.31 | $28.80 | $29.24 | $28.94 | 238,046 |
| 2016-10-13 | $28.92 | $29.38 | $28.43 | $28.76 | $28.47 | 208,611 |
| 2016-10-12 | $29.12 | $29.32 | $28.73 | $29.13 | $28.83 | 131,253 |
| 2016-10-11 | $29.41 | $29.49 | $28.98 | $29.13 | $28.83 | 291,321 |
| 2016-10-10 | $29.33 | $29.71 | $29.20 | $29.42 | $29.12 | 118,689 |
| 2016-10-07 | $29.35 | $29.40 | $28.93 | $29.18 | $28.88 | 200,106 |
| 2016-10-06 | $29.49 | $29.57 | $29.21 | $29.38 | $29.08 | 252,136 |
| 2016-10-05 | $29.30 | $29.53 | $29.23 | $29.50 | $29.20 | 196,572 |
| 2016-10-04 | $29.38 | $29.49 | $29.14 | $29.22 | $28.92 | 162,871 |
| 2016-10-03 | $29.45 | $29.55 | $29.19 | $29.35 | $29.05 | 275,150 |
| 2016-09-30 | $29.69 | $29.69 | $29.27 | $29.49 | $29.19 | 301,698 |
| 2016-09-29 | $29.51 | $29.62 | $29.29 | $29.49 | $29.19 | 374,762 |
| 2016-09-28 | $29.39 | $29.66 | $29.26 | $29.61 | $29.28 | 260,519 |
| 2016-09-27 | $29.01 | $29.47 | $28.99 | $29.38 | $29.05 | 479,245 |
| 2016-09-26 | $29.20 | $29.44 | $28.90 | $29.06 | $28.74 | 315,427 |
| 2016-09-23 | $29.57 | $29.58 | $29.27 | $29.27 | $28.94 | 254,899 |
| 2016-09-22 | $28.96 | $29.50 | $27.20 | $29.49 | $29.16 | 421,551 |
| 2016-09-21 | $28.05 | $28.90 | $27.92 | $28.85 | $28.53 | 387,300 |
| 2016-09-20 | $28.15 | $28.61 | $27.87 | $27.93 | $27.62 | 407,462 |
| 2016-09-19 | $28.14 | $28.14 | $27.57 | $28.00 | $27.69 | 367,508 |
| 2016-09-16 | $27.91 | $28.05 | $27.55 | $27.99 | $27.68 | 621,530 |
| 2016-09-15 | $27.29 | $27.91 | $26.62 | $27.87 | $27.56 | 455,800 |
| 2016-09-14 | $26.86 | $27.65 | $26.78 | $27.42 | $27.11 | 432,092 |
| 2016-09-13 | $27.00 | $27.07 | $26.39 | $26.92 | $26.62 | 363,378 |
| 2016-09-12 | $26.07 | $27.24 | $25.91 | $27.24 | $26.94 | 483,155 |
| 2016-09-09 | $26.48 | $26.60 | $26.24 | $26.26 | $25.97 | 257,240 |
| 2016-09-08 | $26.62 | $26.77 | $26.41 | $26.72 | $26.42 | 156,725 |
| 2016-09-07 | $26.21 | $26.73 | $26.21 | $26.70 | $26.40 | 271,435 |
| 2016-09-06 | $26.25 | $26.31 | $26.08 | $26.29 | $26.00 | 119,770 |
| 2016-09-02 | $25.98 | $26.26 | $25.75 | $26.26 | $25.97 | 125,814 |
| 2016-09-01 | $25.80 | $25.86 | $25.55 | $25.85 | $25.56 | 219,618 |
| 2016-08-31 | $25.84 | $25.99 | $25.62 | $25.75 | $25.46 | 137,520 |
| 2016-08-30 | $25.87 | $26.02 | $25.78 | $25.86 | $25.57 | 93,705 |
| 2016-08-29 | $25.95 | $26.08 | $25.80 | $25.80 | $25.51 | 93,836 |
| 2016-08-26 | $25.79 | $26.14 | $25.73 | $25.94 | $25.65 | 203,628 |
| 2016-08-25 | $25.75 | $25.81 | $25.60 | $25.75 | $25.46 | 121,702 |
| 2016-08-24 | $25.78 | $25.88 | $25.61 | $25.70 | $25.41 | 119,107 |
| 2016-08-23 | $25.73 | $25.98 | $25.72 | $25.80 | $25.51 | 201,632 |
| 2016-08-22 | $25.65 | $25.65 | $25.48 | $25.58 | $25.29 | 185,012 |
| 2016-08-19 | $25.53 | $25.76 | $25.45 | $25.63 | $25.34 | 230,767 |
| 2016-08-18 | $25.28 | $25.58 | $25.20 | $25.54 | $25.25 | 217,158 |
| 2016-08-17 | $25.46 | $25.58 | $25.25 | $25.32 | $25.04 | 168,679 |
| 2016-08-16 | $25.62 | $25.62 | $25.48 | $25.54 | $25.25 | 248,980 |
| 2016-08-15 | $25.04 | $25.63 | $25.02 | $25.58 | $25.29 | 405,658 |
| 2016-08-12 | $25.30 | $25.39 | $24.94 | $25.02 | $24.74 | 288,505 |
| 2016-08-11 | $25.47 | $25.70 | $25.24 | $25.33 | $25.05 | 182,548 |
| 2016-08-10 | $25.43 | $25.57 | $25.30 | $25.34 | $25.06 | 179,374 |
| 2016-08-09 | $25.93 | $26.06 | $25.36 | $25.43 | $25.15 | 309,337 |
| 2016-08-08 | $26.52 | $26.60 | $25.75 | $25.86 | $25.57 | 267,050 |
| 2016-08-05 | $26.01 | $26.73 | $25.93 | $26.46 | $26.16 | 302,024 |
| 2016-08-04 | $24.71 | $26.67 | $24.71 | $25.95 | $25.66 | 788,927 |
| 2016-08-03 | $27.23 | $27.39 | $26.97 | $27.38 | $27.07 | 241,320 |
| 2016-08-02 | $27.70 | $27.78 | $27.20 | $27.24 | $26.94 | 209,793 |
| 2016-08-01 | $27.88 | $27.97 | $27.66 | $27.74 | $27.43 | 142,276 |
| 2016-07-29 | $27.87 | $27.98 | $27.43 | $27.90 | $27.59 | 144,036 |
| 2016-07-28 | $27.87 | $28.00 | $27.78 | $27.93 | $27.62 | 81,383 |
| 2016-07-27 | $28.04 | $28.04 | $27.52 | $27.87 | $27.56 | 224,853 |
| 2016-07-26 | $27.86 | $28.12 | $27.66 | $27.99 | $27.68 | 167,633 |
| 2016-07-25 | $28.04 | $28.17 | $27.81 | $27.89 | $27.58 | 116,898 |
| 2016-07-22 | $27.86 | $28.30 | $27.25 | $28.17 | $27.86 | 130,570 |
| 2016-07-21 | $28.38 | $28.67 | $27.55 | $27.93 | $27.62 | 361,660 |
| 2016-07-20 | $27.99 | $28.56 | $27.89 | $28.49 | $28.17 | 169,315 |
| 2016-07-19 | $27.96 | $27.96 | $27.74 | $27.79 | $27.48 | 140,992 |
| 2016-07-18 | $27.95 | $28.15 | $27.89 | $27.97 | $27.66 | 110,206 |
| 2016-07-15 | $28.31 | $28.31 | $27.90 | $27.99 | $27.68 | 109,433 |
| 2016-07-14 | $28.31 | $28.63 | $28.11 | $28.12 | $27.81 | 133,761 |
| 2016-07-13 | $28.55 | $28.55 | $28.04 | $28.13 | $27.82 | 194,607 |
| 2016-07-12 | $27.92 | $28.39 | $27.73 | $28.31 | $27.99 | 202,395 |
| 2016-07-11 | $27.64 | $28.20 | $27.46 | $27.87 | $27.56 | 350,427 |
| 2016-07-08 | $26.79 | $27.46 | $26.79 | $27.43 | $27.12 | 287,762 |
| 2016-07-07 | $26.38 | $26.79 | $26.24 | $26.53 | $26.23 | 308,961 |
| 2016-07-06 | $26.29 | $26.60 | $26.00 | $26.52 | $26.22 | 144,483 |
| 2016-07-05 | $26.56 | $26.88 | $26.32 | $26.50 | $26.20 | 144,900 |
| 2016-07-01 | $26.90 | $27.15 | $26.58 | $26.63 | $26.33 | 284,247 |
| 2016-06-30 | $26.49 | $26.95 | $26.36 | $26.95 | $26.65 | 172,699 |
| 2016-06-29 | $26.28 | $26.76 | $26.12 | $26.41 | $26.12 | 197,086 |
| 2016-06-28 | $26.04 | $26.32 | $25.94 | $26.03 | $25.71 | 217,537 |
| 2016-06-27 | $26.55 | $26.59 | $25.70 | $25.87 | $25.55 | 348,787 |
| 2016-06-24 | $27.70 | $27.78 | $26.84 | $26.88 | $26.55 | 578,157 |
| 2016-06-23 | $28.50 | $29.03 | $28.45 | $29.00 | $28.64 | 180,624 |
| 2016-06-22 | $28.48 | $28.57 | $28.26 | $28.31 | $27.96 | 271,950 |
| 2016-06-21 | $28.29 | $28.55 | $28.01 | $28.45 | $28.10 | 169,359 |
| 2016-06-20 | $27.99 | $28.38 | $27.94 | $28.19 | $27.84 | 266,897 |
| 2016-06-17 | $28.27 | $28.27 | $27.47 | $27.71 | $27.37 | 503,429 |
| 2016-06-16 | $27.81 | $28.36 | $27.75 | $28.34 | $27.99 | 448,513 |
| 2016-06-15 | $27.73 | $28.07 | $27.57 | $28.00 | $27.66 | 427,771 |
| 2016-06-14 | $27.02 | $27.73 | $27.02 | $27.69 | $27.35 | 267,094 |
| 2016-06-13 | $27.07 | $27.37 | $26.51 | $27.23 | $26.90 | 174,287 |
| 2016-06-10 | $27.42 | $27.51 | $26.91 | $27.20 | $26.87 | 115,042 |
| 2016-06-09 | $27.79 | $27.79 | $27.25 | $27.64 | $27.30 | 119,636 |
| 2016-06-08 | $27.94 | $28.02 | $27.81 | $27.96 | $27.62 | 132,062 |
| 2016-06-07 | $27.76 | $28.11 | $27.69 | $27.93 | $27.59 | 250,858 |
| 2016-06-06 | $27.52 | $27.84 | $27.39 | $27.77 | $27.43 | 188,645 |
| 2016-06-03 | $27.50 | $27.60 | $27.08 | $27.54 | $27.20 | 165,495 |
| 2016-06-02 | $27.18 | $27.52 | $26.17 | $27.49 | $27.15 | 210,251 |
| 2016-06-01 | $26.40 | $27.32 | $25.90 | $27.31 | $26.97 | 611,337 |
| 2016-05-31 | $26.43 | $26.69 | $26.22 | $26.37 | $26.05 | 213,429 |
| 2016-05-27 | $26.10 | $26.64 | $26.10 | $26.56 | $26.23 | 140,330 |
| 2016-05-26 | $26.15 | $26.23 | $25.81 | $26.10 | $25.78 | 255,398 |
| 2016-05-25 | $26.46 | $26.47 | $25.98 | $26.16 | $25.84 | 94,256 |
| 2016-05-24 | $25.86 | $26.43 | $25.86 | $26.39 | $26.07 | 227,245 |
| 2016-05-23 | $25.77 | $25.90 | $25.58 | $25.75 | $25.43 | 154,880 |
| 2016-05-20 | $25.09 | $25.61 | $25.01 | $25.61 | $25.30 | 221,581 |
| 2016-05-19 | $25.22 | $25.54 | $24.44 | $25.00 | $24.69 | 221,157 |
| 2016-05-18 | $24.96 | $25.55 | $24.85 | $25.33 | $25.02 | 122,804 |
| 2016-05-17 | $25.67 | $25.72 | $24.96 | $25.04 | $24.73 | 184,129 |
| 2016-05-16 | $25.63 | $25.93 | $25.63 | $25.74 | $25.42 | 134,500 |
| 2016-05-13 | $25.70 | $25.95 | $25.50 | $25.63 | $25.31 | 125,557 |
| 2016-05-12 | $25.86 | $26.05 | $25.37 | $25.70 | $25.38 | 165,288 |
| 2016-05-11 | $26.10 | $26.43 | $25.68 | $25.73 | $25.41 | 138,033 |
| 2016-05-10 | $25.97 | $26.29 | $25.81 | $26.25 | $25.93 | 288,211 |
| 2016-05-09 | $25.98 | $26.18 | $25.62 | $25.95 | $25.63 | 296,959 |
| 2016-05-06 | $27.53 | $28.72 | $25.40 | $25.96 | $25.64 | 547,978 |
| 2016-05-05 | $26.68 | $26.73 | $25.90 | $26.07 | $25.75 | 150,465 |
| 2016-05-04 | $26.45 | $26.63 | $26.17 | $26.51 | $26.18 | 165,416 |
| 2016-05-03 | $26.76 | $27.05 | $26.48 | $26.67 | $26.34 | 162,134 |
| 2016-05-02 | $26.45 | $27.04 | $26.36 | $27.00 | $26.67 | 152,387 |
| 2016-04-29 | $26.36 | $26.63 | $26.20 | $26.39 | $26.07 | 331,586 |
| 2016-04-28 | $26.46 | $26.82 | $26.20 | $26.33 | $26.01 | 308,284 |
| 2016-04-27 | $26.37 | $26.59 | $26.17 | $26.50 | $26.17 | 89,908 |
| 2016-04-26 | $26.18 | $26.48 | $26.06 | $26.41 | $26.09 | 95,401 |
| 2016-04-25 | $26.12 | $26.61 | $26.03 | $26.14 | $25.82 | 72,222 |
| 2016-04-22 | $26.24 | $26.48 | $26.06 | $26.26 | $25.94 | 104,966 |
| 2016-04-21 | $26.09 | $26.64 | $26.09 | $26.32 | $26.00 | 167,137 |
| 2016-04-20 | $26.17 | $26.33 | $25.98 | $26.09 | $25.77 | 96,363 |
| 2016-04-19 | $26.50 | $26.50 | $25.81 | $26.13 | $25.81 | 159,668 |
| 2016-04-18 | $24.78 | $26.43 | $24.78 | $26.29 | $25.97 | 423,985 |
| 2016-04-15 | $24.57 | $25.00 | $24.57 | $24.83 | $24.52 | 82,368 |
| 2016-04-14 | $24.91 | $24.91 | $24.68 | $24.70 | $24.40 | 75,707 |
| 2016-04-13 | $24.50 | $25.03 | $24.50 | $24.99 | $24.68 | 122,826 |
| 2016-04-12 | $24.49 | $24.64 | $24.11 | $24.32 | $24.02 | 103,001 |
| 2016-04-11 | $24.61 | $24.96 | $24.42 | $24.44 | $24.14 | 100,131 |
| 2016-04-08 | $24.77 | $24.90 | $24.39 | $24.60 | $24.30 | 132,296 |
| 2016-04-07 | $24.79 | $24.89 | $24.48 | $24.63 | $24.33 | 214,215 |
| 2016-04-06 | $24.78 | $24.99 | $24.75 | $24.92 | $24.61 | 85,691 |
| 2016-04-05 | $25.00 | $25.09 | $24.75 | $24.81 | $24.51 | 138,788 |
| 2016-04-04 | $25.32 | $25.51 | $25.05 | $25.18 | $24.87 | 97,124 |
| 2016-04-01 | $25.16 | $25.43 | $25.02 | $25.30 | $24.99 | 148,096 |
| 2016-03-31 | $25.21 | $25.60 | $25.14 | $25.38 | $25.07 | 184,823 |
| 2016-03-30 | $25.00 | $25.39 | $24.79 | $25.21 | $24.90 | 170,893 |
| 2016-03-29 | $24.27 | $25.00 | $24.01 | $24.97 | $24.63 | 181,283 |
| 2016-03-28 | $24.60 | $24.60 | $24.20 | $24.31 | $23.98 | 90,737 |
| 2016-03-24 | $24.01 | $24.59 | $23.80 | $24.43 | $24.10 | 175,750 |
| 2016-03-23 | $24.75 | $24.79 | $24.08 | $24.10 | $23.78 | 204,350 |
| 2016-03-22 | $24.72 | $24.97 | $24.62 | $24.78 | $24.45 | 93,777 |
| 2016-03-21 | $25.00 | $25.04 | $24.63 | $24.87 | $24.54 | 153,002 |
| 2016-03-18 | $25.11 | $25.33 | $24.94 | $25.07 | $24.73 | 225,491 |
| 2016-03-17 | $24.70 | $25.08 | $24.65 | $24.96 | $24.62 | 124,644 |
| 2016-03-16 | $24.61 | $25.05 | $24.50 | $24.88 | $24.54 | 198,800 |
| 2016-03-15 | $24.77 | $24.83 | $24.53 | $24.66 | $24.33 | 165,916 |
| 2016-03-14 | $24.97 | $25.15 | $24.88 | $24.97 | $24.63 | 267,004 |
| 2016-03-11 | $25.02 | $25.20 | $24.78 | $24.97 | $24.63 | 214,760 |
| 2016-03-10 | $25.27 | $25.51 | $24.55 | $24.84 | $24.51 | 180,030 |
| 2016-03-09 | $25.45 | $25.64 | $24.96 | $25.20 | $24.86 | 153,628 |
| 2016-03-08 | $25.24 | $25.60 | $25.17 | $25.29 | $24.95 | 191,438 |
| 2016-03-07 | $25.34 | $25.85 | $25.28 | $25.48 | $25.14 | 146,543 |
| 2016-03-04 | $25.44 | $25.60 | $25.16 | $25.51 | $25.17 | 237,565 |
| 2016-03-03 | $25.39 | $25.47 | $25.12 | $25.40 | $25.06 | 146,001 |
| 2016-03-02 | $25.63 | $25.65 | $25.19 | $25.50 | $25.16 | 279,594 |
| 2016-03-01 | $24.66 | $25.58 | $24.30 | $25.57 | $25.23 | 358,189 |
| 2016-02-29 | $25.00 | $25.26 | $24.26 | $24.35 | $24.02 | 340,826 |
| 2016-02-26 | $24.75 | $25.32 | $24.05 | $24.85 | $24.52 | 446,364 |
| 2016-02-25 | $22.92 | $23.17 | $22.21 | $23.11 | $22.80 | 465,089 |
| 2016-02-24 | $21.93 | $23.04 | $21.72 | $22.93 | $22.62 | 481,241 |
| 2016-02-23 | $22.09 | $22.35 | $21.92 | $22.12 | $21.82 | 168,783 |
| 2016-02-22 | $22.11 | $22.43 | $22.04 | $22.16 | $21.86 | 189,683 |
| 2016-02-19 | $21.47 | $22.22 | $21.22 | $21.85 | $21.56 | 330,360 |
| 2016-02-18 | $21.91 | $22.08 | $21.47 | $21.50 | $21.21 | 376,430 |
| 2016-02-17 | $21.72 | $23.35 | $21.53 | $21.81 | $21.52 | 515,985 |
| 2016-02-16 | $21.57 | $22.93 | $21.49 | $21.66 | $21.37 | 160,877 |
| 2016-02-12 | $20.99 | $21.55 | $20.83 | $21.28 | $20.99 | 131,348 |
| 2016-02-11 | $20.61 | $20.91 | $20.53 | $20.73 | $20.45 | 173,069 |
| 2016-02-10 | $20.78 | $21.70 | $20.69 | $20.90 | $20.62 | 178,518 |
| 2016-02-09 | $20.51 | $21.13 | $20.44 | $20.62 | $20.34 | 143,341 |
| 2016-02-08 | $20.63 | $21.00 | $20.38 | $20.77 | $20.49 | 215,979 |
| 2016-02-05 | $23.37 | $23.49 | $21.00 | $21.11 | $20.83 | 475,704 |
| 2016-02-04 | $23.78 | $23.92 | $23.33 | $23.51 | $23.19 | 176,385 |
| 2016-02-03 | $23.38 | $24.02 | $22.60 | $23.95 | $23.63 | 639,664 |
| 2016-02-02 | $23.64 | $23.64 | $22.84 | $23.22 | $22.91 | 302,654 |
| 2016-02-01 | $23.37 | $23.96 | $23.15 | $23.81 | $23.49 | 238,008 |
| 2016-01-29 | $23.24 | $23.66 | $23.24 | $23.50 | $23.18 | 158,060 |
| 2016-01-28 | $23.39 | $23.39 | $22.91 | $23.10 | $22.79 | 101,902 |
| 2016-01-27 | $23.71 | $23.83 | $23.10 | $23.16 | $22.85 | 119,953 |
| 2016-01-26 | $23.89 | $24.04 | $23.48 | $23.82 | $23.50 | 134,584 |
| 2016-01-25 | $24.18 | $24.36 | $23.67 | $23.73 | $23.41 | 117,843 |
| 2016-01-22 | $24.02 | $24.40 | $23.96 | $24.32 | $23.99 | 181,540 |
| 2016-01-21 | $24.09 | $24.25 | $23.67 | $23.74 | $23.42 | 136,783 |
| 2016-01-20 | $23.36 | $24.35 | $23.09 | $24.10 | $23.78 | 211,527 |
| 2016-01-19 | $24.35 | $24.72 | $23.44 | $23.72 | $23.40 | 260,851 |
| 2016-01-15 | $23.73 | $24.34 | $23.52 | $24.16 | $23.83 | 189,156 |
| 2016-01-14 | $24.30 | $24.76 | $23.69 | $24.39 | $24.06 | 327,631 |
| 2016-01-13 | $25.34 | $25.59 | $24.17 | $24.25 | $23.92 | 146,020 |
| 2016-01-12 | $25.10 | $25.40 | $24.70 | $25.23 | $24.89 | 259,759 |
| 2016-01-11 | $25.09 | $25.21 | $24.57 | $24.82 | $24.49 | 342,338 |
| 2016-01-08 | $25.78 | $26.20 | $24.87 | $24.90 | $24.56 | 206,460 |
| 2016-01-07 | $26.48 | $26.54 | $25.66 | $25.70 | $25.35 | 226,108 |
| 2016-01-06 | $26.71 | $27.18 | $26.61 | $26.91 | $26.55 | 163,208 |
| 2016-01-05 | $27.08 | $27.53 | $26.57 | $27.19 | $26.82 | 186,912 |
| 2016-01-04 | $27.04 | $27.31 | $26.78 | $27.06 | $26.70 | 216,491 |
| 2015-12-31 | $27.97 | $28.17 | $27.50 | $27.50 | $27.13 | 109,244 |
| 2015-12-30 | $28.21 | $28.40 | $28.03 | $28.05 | $27.67 | 64,962 |
| 2015-12-29 | $28.03 | $28.37 | $27.85 | $28.26 | $27.88 | 92,606 |
| 2015-12-28 | $27.95 | $28.25 | $27.68 | $27.96 | $27.55 | 96,584 |
| 2015-12-24 | $27.97 | $28.25 | $27.88 | $28.10 | $27.69 | 31,583 |
| 2015-12-23 | $27.98 | $28.23 | $27.83 | $27.97 | $27.56 | 66,378 |
| 2015-12-22 | $27.86 | $27.95 | $27.50 | $27.89 | $27.49 | 97,576 |
| 2015-12-21 | $27.65 | $27.87 | $27.28 | $27.77 | $27.37 | 129,380 |
| 2015-12-18 | $27.44 | $27.97 | $27.39 | $27.54 | $27.14 | 358,235 |
| 2015-12-17 | $28.16 | $28.40 | $27.43 | $27.45 | $27.05 | 110,910 |
| 2015-12-16 | $27.95 | $28.08 | $27.60 | $27.97 | $27.56 | 80,867 |
| 2015-12-15 | $27.41 | $27.89 | $26.64 | $27.81 | $27.41 | 134,446 |
| 2015-12-14 | $27.21 | $27.50 | $27.05 | $27.24 | $26.84 | 132,270 |
| 2015-12-11 | $27.75 | $28.03 | $27.24 | $27.37 | $26.97 | 180,051 |
| 2015-12-10 | $27.90 | $28.45 | $27.84 | $28.23 | $27.82 | 182,733 |
| 2015-12-09 | $28.25 | $28.69 | $27.87 | $28.02 | $27.61 | 160,882 |
| 2015-12-08 | $28.21 | $28.55 | $27.82 | $28.43 | $28.02 | 146,935 |
| 2015-12-07 | $29.13 | $29.36 | $28.33 | $28.47 | $28.06 | 166,266 |
| 2015-12-04 | $28.82 | $29.26 | $28.78 | $29.15 | $28.73 | 184,767 |
| 2015-12-03 | $29.56 | $29.70 | $28.71 | $28.75 | $28.33 | 124,274 |
| 2015-12-02 | $29.38 | $29.73 | $29.27 | $29.42 | $28.99 | 232,197 |
| 2015-12-01 | $29.62 | $29.85 | $29.32 | $29.45 | $29.02 | 501,915 |
| 2015-11-30 | $29.08 | $29.90 | $29.08 | $29.54 | $29.11 | 304,199 |
| 2015-11-27 | $29.01 | $29.37 | $28.95 | $29.19 | $28.77 | 71,002 |
| 2015-11-25 | $29.03 | $29.24 | $28.67 | $29.03 | $28.61 | 140,935 |
| 2015-11-24 | $28.59 | $29.05 | $28.47 | $28.92 | $28.50 | 210,975 |
| 2015-11-23 | $28.86 | $28.88 | $28.64 | $28.72 | $28.30 | 110,150 |
| 2015-11-20 | $28.99 | $29.09 | $28.72 | $28.76 | $28.34 | 135,587 |
| 2015-11-19 | $28.84 | $29.29 | $28.84 | $28.90 | $28.48 | 119,616 |
| 2015-11-18 | $28.79 | $28.83 | $28.42 | $28.78 | $28.36 | 261,049 |
| 2015-11-17 | $28.65 | $29.50 | $28.55 | $28.78 | $28.36 | 171,831 |
| 2015-11-16 | $28.22 | $28.72 | $28.09 | $28.55 | $28.14 | 143,860 |
| 2015-11-13 | $28.74 | $28.75 | $28.21 | $28.29 | $27.88 | 116,824 |
| 2015-11-12 | $28.98 | $29.15 | $28.73 | $28.90 | $28.48 | 114,274 |
| 2015-11-11 | $29.40 | $29.53 | $29.01 | $29.02 | $28.60 | 137,932 |
| 2015-11-10 | $29.18 | $29.84 | $29.18 | $29.31 | $28.88 | 143,159 |
| 2015-11-09 | $29.83 | $30.09 | $29.32 | $29.39 | $28.96 | 193,170 |
| 2015-11-06 | $29.39 | $30.07 | $29.38 | $29.92 | $29.49 | 232,818 |
| 2015-11-05 | $29.93 | $30.23 | $29.19 | $29.52 | $29.09 | 189,222 |
| 2015-11-04 | $28.60 | $30.13 | $28.60 | $29.93 | $29.50 | 391,642 |
| 2015-11-03 | $28.14 | $28.97 | $28.05 | $28.59 | $28.18 | 272,190 |
| 2015-11-02 | $27.84 | $28.40 | $27.79 | $28.17 | $27.76 | 243,578 |
| 2015-10-30 | $27.89 | $28.07 | $27.65 | $27.89 | $27.49 | 173,265 |
| 2015-10-29 | $27.84 | $28.15 | $27.43 | $27.89 | $27.49 | 344,338 |
| 2015-10-28 | $26.25 | $28.49 | $26.25 | $28.17 | $27.76 | 609,008 |
| 2015-10-27 | $26.03 | $26.09 | $25.02 | $25.71 | $25.34 | 161,620 |
| 2015-10-26 | $26.20 | $26.35 | $26.05 | $26.10 | $25.72 | 148,095 |
| 2015-10-23 | $26.66 | $27.00 | $25.87 | $26.35 | $25.97 | 205,725 |
| 2015-10-22 | $25.92 | $26.55 | $25.92 | $26.30 | $25.92 | 199,583 |
| 2015-10-21 | $26.22 | $26.40 | $25.76 | $25.78 | $25.41 | 72,162 |
| 2015-10-20 | $26.34 | $26.49 | $26.07 | $26.14 | $25.76 | 136,869 |
| 2015-10-19 | $26.25 | $26.45 | $26.23 | $26.40 | $26.02 | 159,885 |
| 2015-10-16 | $26.20 | $26.39 | $26.06 | $26.33 | $25.95 | 148,885 |
| 2015-10-15 | $25.57 | $26.12 | $25.50 | $26.11 | $25.73 | 124,730 |
| 2015-10-14 | $25.66 | $25.96 | $25.44 | $25.49 | $25.12 | 72,559 |
| 2015-10-13 | $25.89 | $26.33 | $25.64 | $25.65 | $25.28 | 113,705 |
| 2015-10-12 | $26.17 | $26.23 | $25.90 | $26.05 | $25.67 | 123,754 |
| 2015-10-09 | $25.80 | $26.14 | $25.63 | $26.14 | $25.76 | 289,142 |
| 2015-10-08 | $25.67 | $25.78 | $25.33 | $25.75 | $25.38 | 145,462 |
| 2015-10-07 | $25.30 | $25.72 | $24.90 | $25.71 | $25.34 | 113,443 |
| 2015-10-06 | $25.41 | $25.58 | $25.04 | $25.18 | $24.81 | 78,017 |
| 2015-10-05 | $25.02 | $25.52 | $24.20 | $25.48 | $25.11 | 171,992 |
| 2015-10-02 | $24.20 | $24.86 | $24.04 | $24.80 | $24.44 | 94,765 |
| 2015-10-01 | $24.58 | $24.74 | $24.22 | $24.55 | $24.19 | 107,298 |
| 2015-09-30 | $24.54 | $24.67 | $24.30 | $24.61 | $24.25 | 162,481 |
| 2015-09-29 | $24.07 | $24.34 | $23.87 | $24.22 | $23.87 | 127,787 |
| 2015-09-28 | $24.45 | $25.13 | $24.08 | $24.08 | $23.70 | 127,810 |
| 2015-09-25 | $25.39 | $25.48 | $24.53 | $24.56 | $24.17 | 140,716 |
| 2015-09-24 | $25.14 | $25.29 | $24.93 | $25.12 | $24.72 | 117,793 |
| 2015-09-23 | $24.83 | $25.35 | $24.64 | $25.31 | $24.91 | 110,331 |
| 2015-09-22 | $24.63 | $24.86 | $24.63 | $24.76 | $24.37 | 92,667 |
| 2015-09-21 | $24.88 | $25.38 | $24.83 | $24.96 | $24.57 | 141,184 |
| 2015-09-18 | $24.83 | $25.23 | $24.65 | $24.68 | $24.29 | 176,246 |
| 2015-09-17 | $25.18 | $25.67 | $25.12 | $25.26 | $24.86 | 115,764 |
| 2015-09-16 | $25.03 | $25.40 | $24.85 | $25.23 | $24.83 | 115,852 |
| 2015-09-15 | $24.54 | $25.09 | $24.46 | $25.06 | $24.67 | 197,915 |
| 2015-09-14 | $24.94 | $24.94 | $24.47 | $24.52 | $24.13 | 111,261 |
| 2015-09-11 | $24.75 | $25.07 | $24.54 | $24.93 | $24.54 | 261,765 |
| 2015-09-10 | $24.11 | $24.72 | $24.11 | $24.54 | $24.15 | 159,693 |
| 2015-09-09 | $24.78 | $24.94 | $24.13 | $24.19 | $23.81 | 156,979 |
| 2015-09-08 | $24.31 | $24.56 | $24.14 | $24.47 | $24.09 | 140,960 |
| 2015-09-04 | $23.82 | $24.34 | $23.82 | $24.00 | $23.62 | 104,022 |
| 2015-09-03 | $24.47 | $24.52 | $24.06 | $24.16 | $23.78 | 120,223 |
| 2015-09-02 | $24.25 | $24.56 | $23.98 | $24.44 | $24.06 | 103,034 |
| 2015-09-01 | $24.05 | $24.55 | $23.79 | $23.90 | $23.52 | 135,413 |
| 2015-08-31 | $24.49 | $24.73 | $24.30 | $24.51 | $24.12 | 160,883 |
| 2015-08-28 | $24.44 | $24.88 | $24.30 | $24.55 | $24.16 | 163,862 |
| 2015-08-27 | $24.90 | $24.90 | $24.23 | $24.64 | $24.25 | 169,467 |
| 2015-08-26 | $24.45 | $24.71 | $23.70 | $24.69 | $24.30 | 134,488 |
| 2015-08-25 | $24.84 | $24.84 | $23.83 | $23.89 | $23.51 | 257,563 |
| 2015-08-24 | $23.85 | $25.01 | $23.53 | $24.04 | $23.66 | 202,988 |
Pegasystems Inc (PEGA) News Headlines
.jpg)
Tesla at Risk of a ‘Throwaway Year’ Without a New Narrative From Earnings
None
bloomberg.com April 22, 2025Recent Pegasystems Inc (PEGA) News
Similar Companies to Pegasystems Inc (PEGA) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |