Childrens Place Inc (PLCE) Exchange: NASDAQ
Data as of May 2, 2025
$6.78 ($-0.30) -4.24%
Childrens Place Inc - Daily Information
Click for more stock information on Childrens Place Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.04 |
| Previous Close | $6.78 |
| High | $7.33 |
| Low | $6.41 |
| Adjusted Open | $7.04 |
| Previous Adjusted Close | $6.78 |
| Adjusted High | $7.33 |
| Adjusted Low | $6.41 |
About Childrens Place Inc (PLCE)
Since its inception in 1969, Children's Place, Inc. has become one of the largest childrenâs clothing stores in North America. The company carries a selection of apparel, accessories, footwear, and other items for growing children, from infants and toddlers to tweens (ages 7 - 14). The company operates 808 stores in the United States and Canada, as well as an e-commerce business. It has seen significant growth in its e-commerce business, which has grown by more than 50% year-on-year over the past decade. Additionally, the company has established itself as a leader in omni-channel retailing, enabling customers to shop and buy products both online and in-store.
Invest in Childrens Place Inc (PLCE)
Historical Stock Data for Childrens Place Inc (PLCE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $7.04 | $7.33 | $6.41 | $6.78 | $6.78 | 814,121 |
| 2025-04-10 | $6.86 | $7.33 | $6.56 | $7.08 | $7.08 | 515,628 |
| 2025-04-09 | $5.94 | $7.27 | $5.73 | $6.99 | $6.99 | 674,472 |
| 2025-04-08 | $6.76 | $6.81 | $5.80 | $6.06 | $6.06 | 546,968 |
| 2025-04-07 | $6.35 | $7.14 | $6.00 | $6.32 | $6.32 | 465,454 |
| 2025-04-04 | $7.36 | $7.90 | $6.54 | $6.87 | $6.87 | 1,146,399 |
| 2025-04-03 | $8.48 | $8.54 | $7.53 | $7.85 | $7.85 | 570,785 |
| 2025-04-02 | $8.50 | $9.55 | $8.50 | $9.21 | $9.21 | 343,964 |
| 2025-04-01 | $8.77 | $9.04 | $8.39 | $8.59 | $8.59 | 304,276 |
| 2025-03-31 | $8.51 | $8.90 | $8.35 | $8.74 | $8.74 | 219,275 |
| 2025-03-28 | $8.88 | $8.99 | $8.65 | $8.72 | $8.72 | 173,186 |
| 2025-03-27 | $9.03 | $9.47 | $8.92 | $8.93 | $8.93 | 187,487 |
| 2025-03-26 | $8.86 | $9.34 | $8.47 | $9.20 | $9.20 | 216,498 |
| 2025-03-25 | $9.02 | $9.11 | $8.72 | $8.76 | $8.76 | 166,821 |
| 2025-03-24 | $8.82 | $9.15 | $8.73 | $9.02 | $9.02 | 216,755 |
| 2025-03-21 | $7.94 | $8.90 | $7.92 | $8.80 | $8.80 | 616,664 |
| 2025-03-20 | $8.10 | $8.30 | $8.04 | $8.25 | $8.25 | 185,757 |
| 2025-03-19 | $7.89 | $8.25 | $7.79 | $8.11 | $8.11 | 238,701 |
| 2025-03-18 | $8.67 | $8.99 | $7.81 | $7.93 | $7.93 | 360,070 |
| 2025-03-17 | $8.35 | $9.24 | $8.23 | $8.83 | $8.83 | 501,613 |
| 2025-03-14 | $7.21 | $8.71 | $7.09 | $8.37 | $8.37 | 932,515 |
| 2025-03-13 | $7.10 | $7.16 | $6.86 | $7.08 | $7.08 | 259,102 |
| 2025-03-12 | $7.48 | $7.48 | $7.02 | $7.10 | $7.10 | 334,497 |
| 2025-03-11 | $7.61 | $7.77 | $7.02 | $7.36 | $7.36 | 350,560 |
| 2025-03-10 | $7.72 | $7.85 | $7.32 | $7.53 | $7.53 | 283,077 |
| 2025-03-07 | $8.01 | $8.21 | $7.60 | $7.94 | $7.94 | 259,562 |
| 2025-03-06 | $7.71 | $8.16 | $7.70 | $8.01 | $8.01 | 229,138 |
| 2025-03-05 | $7.62 | $7.93 | $7.16 | $7.89 | $7.89 | 303,770 |
| 2025-03-04 | $7.55 | $7.86 | $7.26 | $7.63 | $7.63 | 377,838 |
| 2025-03-03 | $8.45 | $8.67 | $7.71 | $7.76 | $7.76 | 497,785 |
| 2025-02-28 | $8.45 | $8.70 | $8.17 | $8.34 | $8.34 | 285,086 |
| 2025-02-27 | $8.88 | $8.88 | $8.50 | $8.58 | $8.58 | 198,523 |
| 2025-02-26 | $9.09 | $9.15 | $8.66 | $8.94 | $8.94 | 328,638 |
| 2025-02-25 | $8.97 | $9.10 | $8.42 | $8.95 | $8.95 | 365,877 |
| 2025-02-24 | $9.06 | $9.30 | $8.91 | $9.07 | $9.07 | 327,827 |
| 2025-02-21 | $9.22 | $9.33 | $8.51 | $9.01 | $9.01 | 690,237 |
| 2025-02-20 | $9.55 | $9.85 | $9.12 | $9.21 | $9.21 | 251,574 |
| 2025-02-19 | $9.51 | $9.86 | $9.47 | $9.59 | $9.59 | 221,923 |
| 2025-02-18 | $9.67 | $9.97 | $9.60 | $9.66 | $9.66 | 331,113 |
| 2025-02-14 | $9.44 | $10.11 | $9.35 | $9.73 | $9.73 | 330,218 |
| 2025-02-13 | $9.34 | $9.83 | $9.31 | $9.42 | $9.42 | 203,302 |
| 2025-02-12 | $9.27 | $9.56 | $9.06 | $9.34 | $9.34 | 264,634 |
| 2025-02-11 | $9.79 | $9.93 | $9.36 | $9.42 | $9.42 | 205,909 |
| 2025-02-10 | $10.03 | $10.26 | $9.67 | $9.87 | $9.87 | 393,309 |
| 2025-02-07 | $11.45 | $11.89 | $10.01 | $10.02 | $10.02 | 608,208 |
| 2025-02-06 | $11.24 | $11.99 | $11.04 | $11.39 | $11.39 | 594,382 |
| 2025-02-05 | $10.13 | $11.50 | $9.86 | $11.11 | $11.11 | 1,371,277 |
| 2025-02-04 | $9.08 | $9.41 | $9.00 | $9.15 | $9.15 | 265,530 |
| 2025-02-03 | $9.59 | $9.63 | $9.06 | $9.17 | $9.17 | 336,619 |
| 2025-01-31 | $9.96 | $10.11 | $9.79 | $9.79 | $9.79 | 862,835 |
| 2025-01-30 | $10.02 | $10.09 | $9.76 | $9.85 | $9.85 | 354,644 |
| 2025-01-29 | $9.93 | $10.14 | $9.82 | $9.99 | $9.99 | 288,716 |
| 2025-01-28 | $10.06 | $10.15 | $9.91 | $10.00 | $10.00 | 196,935 |
| 2025-01-27 | $10.30 | $10.39 | $9.99 | $10.13 | $10.13 | 214,803 |
| 2025-01-24 | $10.21 | $10.38 | $10.00 | $10.38 | $10.38 | 277,343 |
| 2025-01-23 | $10.24 | $10.26 | $9.98 | $10.06 | $10.06 | 185,413 |
| 2025-01-22 | $10.05 | $10.50 | $9.97 | $10.17 | $10.17 | 223,716 |
| 2025-01-21 | $10.46 | $10.59 | $10.02 | $10.13 | $10.13 | 198,352 |
| 2025-01-17 | $10.65 | $10.88 | $10.30 | $10.35 | $10.35 | 138,585 |
| 2025-01-16 | $10.51 | $10.99 | $10.48 | $10.60 | $10.60 | 196,570 |
| 2025-01-15 | $10.52 | $10.61 | $10.05 | $10.53 | $10.53 | 205,176 |
| 2025-01-14 | $10.54 | $10.56 | $9.96 | $10.26 | $10.26 | 213,706 |
| 2025-01-13 | $10.15 | $10.46 | $9.58 | $10.41 | $10.41 | 321,451 |
| 2025-01-10 | $10.50 | $10.79 | $10.12 | $10.38 | $10.38 | 323,655 |
| 2025-01-08 | $10.71 | $10.76 | $10.25 | $10.64 | $10.64 | 123,180 |
| 2025-01-07 | $10.91 | $11.14 | $10.67 | $10.77 | $10.77 | 273,658 |
| 2025-01-06 | $10.78 | $11.11 | $10.57 | $10.69 | $10.69 | 289,361 |
| 2025-01-03 | $10.59 | $11.34 | $10.43 | $10.98 | $10.98 | 452,482 |
| 2025-01-02 | $10.83 | $11.20 | $10.15 | $10.45 | $10.45 | 340,033 |
| 2024-12-31 | $10.62 | $10.80 | $10.30 | $10.46 | $10.46 | 584,657 |
| 2024-12-30 | $10.52 | $10.90 | $10.17 | $10.48 | $10.48 | 323,383 |
| 2024-12-27 | $10.44 | $11.08 | $10.44 | $10.95 | $10.95 | 441,329 |
| 2024-12-26 | $9.88 | $10.69 | $9.81 | $10.49 | $10.49 | 495,295 |
| 2024-12-24 | $9.99 | $10.06 | $9.73 | $9.90 | $9.90 | 459,926 |
| 2024-12-23 | $10.41 | $10.41 | $9.90 | $10.10 | $10.10 | 388,487 |
| 2024-12-20 | $10.13 | $10.72 | $10.13 | $10.26 | $10.26 | 297,219 |
| 2024-12-19 | $11.00 | $11.25 | $10.10 | $10.45 | $10.45 | 475,081 |
| 2024-12-18 | $11.41 | $11.94 | $10.35 | $10.77 | $10.77 | 578,475 |
| 2024-12-17 | $11.98 | $12.62 | $11.01 | $11.25 | $11.25 | 807,441 |
| 2024-12-16 | $10.73 | $11.80 | $10.73 | $10.91 | $10.91 | 679,599 |
| 2024-12-13 | $12.76 | $12.88 | $10.51 | $10.83 | $10.83 | 1,154,101 |
| 2024-12-12 | $14.36 | $14.56 | $12.54 | $12.62 | $12.62 | 440,378 |
| 2024-12-11 | $13.96 | $15.20 | $13.19 | $14.54 | $14.54 | 663,251 |
| 2024-12-10 | $13.33 | $14.28 | $12.75 | $14.14 | $14.14 | 446,759 |
| 2024-12-09 | $11.98 | $13.78 | $11.86 | $13.42 | $13.42 | 675,796 |
| 2024-12-06 | $12.23 | $12.76 | $11.79 | $11.81 | $11.81 | 480,310 |
| 2024-12-05 | $11.66 | $12.25 | $11.26 | $12.01 | $12.01 | 388,273 |
| 2024-12-04 | $11.88 | $12.43 | $11.46 | $11.66 | $11.66 | 561,400 |
| 2024-12-03 | $13.53 | $13.60 | $12.01 | $12.25 | $12.25 | 1,391,557 |
| 2024-12-02 | $16.00 | $16.78 | $15.64 | $16.15 | $16.15 | 205,613 |
| 2024-11-29 | $16.29 | $16.49 | $15.40 | $15.92 | $15.92 | 101,190 |
| 2024-11-27 | $15.21 | $16.30 | $15.10 | $16.15 | $16.15 | 197,263 |
| 2024-11-26 | $15.85 | $16.04 | $15.10 | $15.44 | $15.44 | 159,783 |
| 2024-11-25 | $16.30 | $17.19 | $15.83 | $16.03 | $16.03 | 295,763 |
| 2024-11-22 | $16.44 | $16.87 | $16.06 | $16.10 | $16.10 | 219,698 |
| 2024-11-21 | $14.61 | $16.80 | $14.51 | $16.30 | $16.30 | 523,973 |
| 2024-11-20 | $15.50 | $15.53 | $14.50 | $14.78 | $14.78 | 248,583 |
| 2024-11-19 | $14.91 | $15.29 | $14.35 | $15.28 | $15.28 | 181,444 |
| 2024-11-18 | $14.03 | $16.19 | $13.77 | $15.01 | $15.01 | 398,942 |
| 2024-11-15 | $13.88 | $14.37 | $13.52 | $14.04 | $14.04 | 135,430 |
| 2024-11-14 | $14.39 | $14.79 | $13.99 | $14.02 | $14.02 | 149,080 |
| 2024-11-13 | $14.35 | $15.19 | $14.04 | $14.20 | $14.20 | 270,697 |
| 2024-11-12 | $15.62 | $15.84 | $14.28 | $14.67 | $14.67 | 310,439 |
| 2024-11-11 | $15.19 | $16.07 | $14.70 | $15.87 | $15.87 | 362,092 |
| 2024-11-08 | $13.97 | $15.08 | $13.77 | $15.00 | $15.00 | 400,125 |
| 2024-11-07 | $13.52 | $13.99 | $13.17 | $13.85 | $13.85 | 242,273 |
| 2024-11-06 | $13.94 | $14.20 | $12.93 | $13.35 | $13.35 | 396,838 |
| 2024-11-05 | $14.31 | $14.75 | $13.51 | $13.72 | $13.72 | 257,831 |
| 2024-11-04 | $14.00 | $15.35 | $14.00 | $14.65 | $14.65 | 497,960 |
| 2024-11-01 | $14.11 | $14.50 | $13.68 | $14.07 | $14.07 | 330,278 |
| 2024-10-31 | $13.99 | $14.23 | $13.49 | $13.91 | $13.91 | 272,920 |
| 2024-10-30 | $14.12 | $15.30 | $13.52 | $14.37 | $14.37 | 778,826 |
| 2024-10-29 | $12.83 | $13.28 | $12.29 | $13.15 | $13.15 | 217,109 |
| 2024-10-28 | $11.70 | $13.20 | $11.54 | $12.83 | $12.83 | 455,948 |
| 2024-10-25 | $11.30 | $11.65 | $11.12 | $11.52 | $11.52 | 189,181 |
| 2024-10-24 | $11.13 | $11.75 | $10.82 | $11.15 | $11.15 | 371,133 |
| 2024-10-23 | $11.10 | $11.52 | $11.00 | $11.13 | $11.13 | 239,765 |
| 2024-10-22 | $11.14 | $11.21 | $10.71 | $11.10 | $11.10 | 384,470 |
| 2024-10-21 | $11.95 | $12.33 | $10.89 | $11.14 | $11.14 | 513,970 |
| 2024-10-18 | $11.05 | $11.88 | $10.76 | $11.76 | $11.76 | 783,791 |
| 2024-10-17 | $11.03 | $11.22 | $10.60 | $10.89 | $10.89 | 1,111,897 |
| 2024-10-16 | $13.70 | $13.93 | $10.44 | $10.96 | $10.96 | 2,261,419 |
| 2024-10-15 | $14.03 | $14.80 | $13.90 | $14.04 | $14.04 | 457,658 |
| 2024-10-14 | $13.41 | $14.58 | $13.41 | $14.06 | $14.06 | 519,231 |
| 2024-10-11 | $12.71 | $13.88 | $12.54 | $13.72 | $13.72 | 658,937 |
| 2024-10-10 | $12.61 | $13.28 | $12.43 | $12.86 | $12.86 | 411,343 |
| 2024-10-09 | $12.80 | $13.14 | $12.43 | $12.80 | $12.80 | 425,870 |
| 2024-10-08 | $13.47 | $13.64 | $13.00 | $13.03 | $13.03 | 387,609 |
| 2024-10-07 | $14.77 | $14.94 | $13.20 | $13.54 | $13.54 | 752,801 |
| 2024-10-04 | $14.78 | $15.69 | $14.69 | $15.01 | $15.01 | 898,217 |
| 2024-10-03 | $14.45 | $14.80 | $13.70 | $14.24 | $14.24 | 623,413 |
| 2024-10-02 | $14.03 | $15.30 | $13.78 | $15.03 | $15.03 | 751,830 |
| 2024-10-01 | $15.66 | $15.66 | $13.61 | $14.14 | $14.14 | 1,065,887 |
| 2024-09-30 | $16.84 | $17.00 | $14.43 | $15.48 | $15.48 | 1,764,066 |
| 2024-09-27 | $16.55 | $17.31 | $16.47 | $17.02 | $17.02 | 782,244 |
| 2024-09-26 | $17.17 | $17.94 | $16.25 | $16.38 | $16.38 | 976,727 |
| 2024-09-25 | $17.38 | $18.25 | $16.07 | $16.66 | $16.66 | 1,463,587 |
| 2024-09-24 | $17.75 | $19.74 | $17.18 | $17.35 | $17.35 | 3,361,952 |
| 2024-09-23 | $15.66 | $17.75 | $15.00 | $17.58 | $17.58 | 2,541,925 |
| 2024-09-20 | $17.34 | $17.95 | $14.72 | $15.17 | $15.17 | 2,420,835 |
| 2024-09-19 | $16.37 | $17.45 | $14.15 | $17.16 | $17.16 | 3,531,014 |
| 2024-09-18 | $16.26 | $16.54 | $14.61 | $15.14 | $15.14 | 2,646,983 |
| 2024-09-17 | $12.45 | $17.50 | $12.16 | $17.40 | $17.40 | 8,845,453 |
| 2024-09-16 | $13.73 | $13.80 | $11.68 | $12.21 | $12.21 | 3,455,173 |
| 2024-09-13 | $11.63 | $15.43 | $11.51 | $14.52 | $14.52 | 10,862,349 |
| 2024-09-12 | $9.25 | $12.37 | $9.23 | $11.34 | $11.34 | 14,896,695 |
| 2024-09-11 | $6.81 | $10.20 | $6.60 | $9.10 | $9.10 | 72,899,779 |
| 2024-09-10 | $4.84 | $4.93 | $4.77 | $4.90 | $4.90 | 262,405 |
| 2024-09-09 | $5.10 | $5.11 | $4.77 | $4.86 | $4.86 | 426,752 |
| 2024-09-06 | $5.25 | $5.38 | $5.00 | $5.08 | $5.08 | 376,949 |
| 2024-09-05 | $5.49 | $5.61 | $5.09 | $5.23 | $5.23 | 379,350 |
| 2024-09-04 | $5.46 | $5.72 | $5.37 | $5.56 | $5.56 | 248,160 |
| 2024-09-03 | $5.62 | $5.71 | $5.36 | $5.44 | $5.44 | 302,827 |
| 2024-08-30 | $5.91 | $5.95 | $5.58 | $5.70 | $5.70 | 225,713 |
| 2024-08-29 | $5.88 | $6.10 | $5.54 | $5.83 | $5.83 | 413,662 |
| 2024-08-28 | $5.95 | $6.06 | $5.62 | $5.78 | $5.78 | 376,492 |
| 2024-08-27 | $6.07 | $6.11 | $5.89 | $6.03 | $6.03 | 291,533 |
| 2024-08-26 | $6.48 | $6.48 | $6.00 | $6.16 | $6.16 | 368,539 |
| 2024-08-23 | $6.26 | $6.72 | $6.26 | $6.38 | $6.38 | 323,219 |
| 2024-08-22 | $6.43 | $6.44 | $6.10 | $6.22 | $6.22 | 173,713 |
| 2024-08-21 | $6.11 | $6.36 | $6.05 | $6.36 | $6.36 | 224,588 |
| 2024-08-20 | $6.59 | $6.75 | $6.13 | $6.15 | $6.15 | 315,565 |
| 2024-08-19 | $6.43 | $6.88 | $6.38 | $6.51 | $6.51 | 446,821 |
| 2024-08-16 | $6.61 | $6.84 | $6.39 | $6.43 | $6.43 | 225,689 |
| 2024-08-15 | $6.41 | $6.78 | $6.20 | $6.57 | $6.57 | 397,985 |
| 2024-08-14 | $6.33 | $6.68 | $6.01 | $6.14 | $6.14 | 589,825 |
| 2024-08-13 | $6.97 | $7.16 | $6.01 | $6.32 | $6.32 | 864,449 |
| 2024-08-12 | $7.20 | $7.31 | $6.76 | $6.97 | $6.97 | 300,826 |
| 2024-08-09 | $7.45 | $7.63 | $7.21 | $7.22 | $7.22 | 199,487 |
| 2024-08-08 | $7.42 | $7.47 | $7.17 | $7.40 | $7.40 | 183,659 |
| 2024-08-07 | $7.18 | $7.74 | $7.02 | $7.28 | $7.28 | 426,111 |
| 2024-08-06 | $7.33 | $7.37 | $6.93 | $7.06 | $7.06 | 411,153 |
| 2024-08-05 | $6.95 | $7.34 | $6.82 | $7.31 | $7.31 | 287,880 |
| 2024-08-02 | $7.39 | $7.57 | $7.19 | $7.32 | $7.32 | 300,865 |
| 2024-08-01 | $7.84 | $8.12 | $7.39 | $7.78 | $7.78 | 350,317 |
| 2024-07-31 | $8.02 | $8.27 | $7.77 | $7.82 | $7.82 | 322,318 |
| 2024-07-30 | $8.41 | $8.80 | $8.03 | $8.04 | $8.04 | 223,507 |
| 2024-07-29 | $7.78 | $8.53 | $7.78 | $8.40 | $8.40 | 547,211 |
| 2024-07-26 | $7.79 | $8.06 | $7.67 | $7.87 | $7.87 | 312,084 |
| 2024-07-25 | $7.08 | $8.01 | $7.08 | $7.71 | $7.71 | 579,156 |
| 2024-07-24 | $7.54 | $7.80 | $7.01 | $7.13 | $7.13 | 794,478 |
| 2024-07-23 | $7.79 | $8.17 | $7.56 | $7.64 | $7.64 | 522,466 |
| 2024-07-22 | $7.68 | $7.94 | $7.40 | $7.79 | $7.79 | 410,343 |
| 2024-07-19 | $7.66 | $7.81 | $7.53 | $7.59 | $7.59 | 431,988 |
| 2024-07-18 | $8.02 | $8.27 | $7.58 | $7.66 | $7.66 | 773,700 |
| 2024-07-17 | $8.64 | $8.98 | $7.98 | $8.05 | $8.05 | 514,887 |
| 2024-07-16 | $8.48 | $8.75 | $8.23 | $8.63 | $8.63 | 550,266 |
| 2024-07-15 | $9.28 | $9.37 | $8.30 | $8.34 | $8.34 | 559,527 |
| 2024-07-12 | $9.69 | $10.18 | $9.16 | $9.24 | $9.24 | 531,205 |
| 2024-07-11 | $8.66 | $9.83 | $8.66 | $9.58 | $9.58 | 845,427 |
| 2024-07-10 | $8.82 | $9.06 | $8.38 | $8.54 | $8.54 | 444,425 |
| 2024-07-09 | $8.28 | $9.05 | $7.81 | $8.99 | $8.99 | 525,019 |
| 2024-07-08 | $7.81 | $8.64 | $7.71 | $8.07 | $8.07 | 478,059 |
| 2024-07-05 | $7.71 | $8.26 | $7.64 | $7.72 | $7.72 | 624,987 |
| 2024-07-03 | $7.81 | $8.11 | $7.60 | $7.72 | $7.72 | 300,125 |
| 2024-07-02 | $7.55 | $7.95 | $7.55 | $7.71 | $7.71 | 461,925 |
| 2024-07-01 | $8.15 | $8.35 | $7.56 | $7.60 | $7.60 | 723,477 |
| 2024-06-28 | $8.39 | $8.74 | $8.05 | $8.14 | $8.14 | 2,036,185 |
| 2024-06-27 | $8.28 | $8.49 | $7.87 | $8.35 | $8.35 | 506,601 |
| 2024-06-26 | $8.56 | $9.21 | $8.26 | $8.35 | $8.35 | 623,701 |
| 2024-06-25 | $8.83 | $8.85 | $8.20 | $8.77 | $8.77 | 805,611 |
| 2024-06-24 | $8.00 | $9.01 | $7.95 | $8.62 | $8.62 | 1,458,341 |
| 2024-06-21 | $6.98 | $8.70 | $6.83 | $7.96 | $7.96 | 2,875,488 |
| 2024-06-20 | $7.10 | $7.23 | $6.71 | $6.84 | $6.84 | 929,169 |
| 2024-06-18 | $7.52 | $7.52 | $6.90 | $7.10 | $7.10 | 1,096,795 |
| 2024-06-17 | $8.02 | $8.16 | $7.39 | $7.47 | $7.47 | 874,647 |
| 2024-06-14 | $8.80 | $8.94 | $8.18 | $8.27 | $8.27 | 640,144 |
| 2024-06-13 | $9.50 | $9.77 | $8.55 | $8.80 | $8.80 | 1,016,980 |
| 2024-06-12 | $10.06 | $10.41 | $9.48 | $9.51 | $9.51 | 633,550 |
| 2024-06-11 | $9.49 | $10.05 | $9.17 | $9.75 | $9.75 | 549,543 |
| 2024-06-10 | $10.07 | $10.19 | $9.64 | $9.83 | $9.83 | 617,945 |
| 2024-06-07 | $10.75 | $11.49 | $10.02 | $10.14 | $10.14 | 667,205 |
| 2024-06-06 | $11.34 | $11.40 | $9.55 | $11.08 | $11.08 | 1,386,142 |
| 2024-06-05 | $12.16 | $12.60 | $10.77 | $11.40 | $11.40 | 1,023,555 |
| 2024-06-04 | $12.86 | $13.02 | $11.13 | $11.67 | $11.67 | 948,941 |
| 2024-06-03 | $12.60 | $14.16 | $12.60 | $13.00 | $13.00 | 1,143,105 |
| 2024-05-31 | $12.47 | $12.74 | $12.07 | $12.25 | $12.25 | 560,509 |
| 2024-05-30 | $12.91 | $13.45 | $12.28 | $12.35 | $12.35 | 531,703 |
| 2024-05-29 | $13.23 | $14.61 | $12.89 | $12.91 | $12.91 | 1,132,215 |
| 2024-05-28 | $13.32 | $14.10 | $12.53 | $13.35 | $13.35 | 1,348,864 |
| 2024-05-24 | $12.25 | $14.05 | $11.24 | $13.34 | $13.34 | 1,441,153 |
| 2024-05-23 | $11.55 | $12.16 | $11.04 | $11.69 | $11.69 | 771,842 |
| 2024-05-22 | $11.45 | $12.25 | $10.71 | $11.50 | $11.50 | 1,054,904 |
| 2024-05-21 | $13.49 | $13.89 | $10.60 | $11.12 | $11.12 | 2,011,313 |
| 2024-05-20 | $12.12 | $15.30 | $12.03 | $13.82 | $13.82 | 2,110,391 |
| 2024-05-17 | $12.34 | $14.02 | $11.91 | $12.18 | $12.18 | 1,846,870 |
| 2024-05-16 | $11.04 | $12.56 | $10.66 | $12.44 | $12.44 | 1,203,019 |
| 2024-05-15 | $11.61 | $11.85 | $10.67 | $11.00 | $11.00 | 1,111,253 |
| 2024-05-14 | $13.47 | $13.47 | $11.32 | $11.52 | $11.52 | 1,365,739 |
| 2024-05-13 | $11.15 | $13.46 | $11.15 | $11.47 | $11.47 | 1,203,355 |
| 2024-05-10 | $11.30 | $11.42 | $10.18 | $10.99 | $10.99 | 822,508 |
| 2024-05-09 | $9.78 | $11.43 | $9.62 | $11.30 | $11.30 | 1,082,708 |
| 2024-05-08 | $9.15 | $10.36 | $9.00 | $9.88 | $9.88 | 1,372,699 |
| 2024-05-07 | $7.99 | $9.45 | $7.93 | $9.35 | $9.35 | 1,331,689 |
| 2024-05-06 | $8.34 | $8.34 | $7.00 | $8.03 | $8.03 | 966,054 |
| 2024-05-03 | $8.01 | $8.31 | $7.53 | $7.78 | $7.78 | 488,737 |
| 2024-05-02 | $6.74 | $7.88 | $6.74 | $7.72 | $7.72 | 863,707 |
| 2024-05-01 | $6.95 | $6.98 | $6.58 | $6.72 | $6.72 | 786,532 |
| 2024-04-30 | $7.57 | $7.61 | $6.84 | $6.96 | $6.96 | 491,369 |
| 2024-04-29 | $7.15 | $8.04 | $7.07 | $7.57 | $7.57 | 620,275 |
| 2024-04-26 | $6.85 | $7.30 | $6.77 | $7.09 | $7.09 | 317,403 |
| 2024-04-25 | $6.92 | $6.97 | $6.68 | $6.85 | $6.85 | 588,788 |
| 2024-04-24 | $7.32 | $7.39 | $6.80 | $7.17 | $7.17 | 947,494 |
| 2024-04-23 | $7.40 | $7.55 | $7.11 | $7.16 | $7.16 | 671,882 |
| 2024-04-22 | $8.10 | $8.27 | $7.38 | $7.54 | $7.54 | 770,547 |
| 2024-04-19 | $8.07 | $8.87 | $8.06 | $8.25 | $8.25 | 1,444,095 |
| 2024-04-18 | $8.21 | $9.10 | $8.18 | $8.38 | $8.38 | 1,869,256 |
| 2024-04-17 | $9.37 | $11.40 | $8.01 | $8.28 | $8.28 | 14,075,181 |
| 2024-04-16 | $7.09 | $7.34 | $6.98 | $7.11 | $7.11 | 495,835 |
| 2024-04-15 | $7.66 | $8.11 | $7.02 | $7.21 | $7.21 | 774,706 |
| 2024-04-12 | $7.84 | $8.07 | $7.62 | $7.76 | $7.76 | 646,011 |
| 2024-04-11 | $8.80 | $9.24 | $7.78 | $7.90 | $7.90 | 1,016,323 |
| 2024-04-10 | $8.25 | $9.04 | $8.15 | $8.84 | $8.84 | 951,558 |
| 2024-04-09 | $8.58 | $9.14 | $8.40 | $8.46 | $8.46 | 730,390 |
| 2024-04-08 | $8.50 | $9.23 | $8.12 | $8.47 | $8.47 | 1,391,406 |
| 2024-04-05 | $8.98 | $9.02 | $8.36 | $8.46 | $8.46 | 935,165 |
| 2024-04-04 | $10.25 | $10.35 | $9.04 | $9.08 | $9.08 | 1,094,995 |
| 2024-04-03 | $10.15 | $10.51 | $10.06 | $10.23 | $10.23 | 428,971 |
| 2024-04-02 | $10.70 | $11.00 | $10.15 | $10.29 | $10.29 | 516,975 |
| 2024-04-01 | $11.58 | $12.38 | $10.80 | $10.82 | $10.82 | 879,123 |
| 2024-03-28 | $12.26 | $12.61 | $11.31 | $11.54 | $11.54 | 696,668 |
| 2024-03-27 | $11.67 | $12.70 | $11.43 | $12.40 | $12.40 | 578,592 |
| 2024-03-26 | $12.25 | $12.54 | $11.14 | $11.50 | $11.50 | 582,056 |
| 2024-03-25 | $12.67 | $13.01 | $12.15 | $12.20 | $12.20 | 300,403 |
| 2024-03-22 | $13.24 | $13.41 | $12.68 | $12.68 | $12.68 | 318,997 |
| 2024-03-21 | $13.78 | $13.83 | $12.77 | $13.19 | $13.19 | 512,930 |
| 2024-03-20 | $13.29 | $13.83 | $12.72 | $13.73 | $13.73 | 315,243 |
| 2024-03-19 | $13.20 | $13.46 | $12.69 | $13.26 | $13.26 | 456,415 |
| 2024-03-18 | $13.03 | $13.69 | $12.79 | $13.15 | $13.15 | 593,127 |
| 2024-03-15 | $13.15 | $13.51 | $12.44 | $13.01 | $13.01 | 630,768 |
| 2024-03-14 | $14.49 | $14.67 | $13.11 | $13.12 | $13.12 | 635,032 |
| 2024-03-13 | $14.85 | $15.40 | $14.58 | $14.80 | $14.80 | 434,900 |
| 2024-03-12 | $15.73 | $16.17 | $14.77 | $14.99 | $14.99 | 571,092 |
| 2024-03-11 | $15.99 | $17.34 | $15.72 | $16.13 | $16.13 | 716,156 |
| 2024-03-08 | $16.36 | $16.57 | $15.50 | $15.51 | $15.51 | 334,064 |
| 2024-03-07 | $16.23 | $16.94 | $16.08 | $16.17 | $16.17 | 358,214 |
| 2024-03-06 | $18.00 | $18.12 | $16.39 | $16.43 | $16.43 | 534,832 |
| 2024-03-05 | $17.71 | $18.37 | $17.09 | $17.80 | $17.80 | 540,375 |
| 2024-03-04 | $18.39 | $18.91 | $18.02 | $18.30 | $18.30 | 496,364 |
| 2024-03-01 | $19.05 | $19.68 | $18.50 | $18.87 | $18.87 | 748,126 |
| 2024-02-29 | $24.76 | $25.50 | $19.20 | $19.24 | $19.24 | 1,518,444 |
| 2024-02-28 | $20.00 | $21.07 | $19.18 | $19.20 | $19.20 | 458,831 |
| 2024-02-27 | $20.17 | $20.84 | $19.71 | $20.05 | $20.05 | 505,602 |
| 2024-02-26 | $20.49 | $21.10 | $19.70 | $20.31 | $20.31 | 628,599 |
| 2024-02-23 | $19.08 | $20.60 | $18.50 | $20.38 | $20.38 | 492,319 |
| 2024-02-22 | $20.04 | $20.41 | $19.15 | $19.52 | $19.52 | 868,169 |
| 2024-02-21 | $23.86 | $24.09 | $19.60 | $19.92 | $19.92 | 1,274,226 |
| 2024-02-20 | $29.12 | $29.15 | $23.91 | $24.33 | $24.33 | 1,304,341 |
| 2024-02-16 | $26.37 | $31.86 | $25.59 | $29.12 | $29.12 | 3,983,719 |
| 2024-02-15 | $18.58 | $38.03 | $18.39 | $26.29 | $26.29 | 16,976,734 |
| 2024-02-14 | $13.13 | $14.79 | $12.87 | $14.52 | $14.52 | 3,549,207 |
| 2024-02-13 | $13.68 | $14.42 | $10.51 | $11.29 | $11.29 | 7,106,639 |
| 2024-02-12 | $12.82 | $17.09 | $12.82 | $16.39 | $16.39 | 8,032,386 |
| 2024-02-09 | $8.50 | $12.52 | $8.30 | $12.51 | $12.51 | 12,069,535 |
| 2024-02-08 | $19.43 | $19.93 | $19.02 | $19.75 | $19.75 | 467,592 |
| 2024-02-07 | $19.72 | $19.78 | $18.12 | $19.31 | $19.31 | 977,178 |
| 2024-02-06 | $20.04 | $20.08 | $19.55 | $19.90 | $19.90 | 444,757 |
| 2024-02-05 | $21.07 | $21.07 | $20.00 | $20.06 | $20.06 | 652,883 |
| 2024-02-02 | $22.01 | $22.01 | $21.26 | $21.39 | $21.39 | 395,481 |
| 2024-02-01 | $22.51 | $22.95 | $21.92 | $22.07 | $22.07 | 352,934 |
| 2024-01-31 | $22.06 | $23.50 | $21.40 | $22.28 | $22.28 | 464,613 |
| 2024-01-30 | $22.79 | $22.94 | $21.26 | $22.02 | $22.02 | 766,500 |
| 2024-01-29 | $24.78 | $24.87 | $23.03 | $23.07 | $23.07 | 446,233 |
| 2024-01-26 | $24.92 | $25.12 | $24.26 | $24.77 | $24.77 | 310,868 |
| 2024-01-25 | $24.80 | $24.96 | $24.26 | $24.75 | $24.75 | 393,642 |
| 2024-01-24 | $24.56 | $24.72 | $23.88 | $24.48 | $24.48 | 390,451 |
| 2024-01-23 | $23.07 | $24.11 | $23.01 | $24.02 | $24.02 | 504,907 |
| 2024-01-22 | $22.24 | $22.87 | $22.20 | $22.77 | $22.77 | 494,894 |
| 2024-01-19 | $22.33 | $22.50 | $21.40 | $21.94 | $21.94 | 439,210 |
| 2024-01-18 | $23.25 | $23.25 | $22.22 | $22.40 | $22.40 | 309,040 |
| 2024-01-17 | $22.04 | $23.12 | $21.72 | $22.85 | $22.85 | 360,985 |
| 2024-01-16 | $20.91 | $22.46 | $20.78 | $22.42 | $22.42 | 637,402 |
| 2024-01-12 | $21.30 | $21.95 | $20.93 | $21.06 | $21.06 | 307,904 |
| 2024-01-11 | $21.49 | $21.64 | $20.75 | $21.25 | $21.25 | 282,281 |
| 2024-01-10 | $20.70 | $22.17 | $20.61 | $21.61 | $21.61 | 476,096 |
| 2024-01-09 | $21.00 | $21.25 | $20.72 | $20.78 | $20.78 | 371,531 |
| 2024-01-08 | $21.14 | $21.86 | $21.08 | $21.30 | $21.30 | 310,990 |
| 2024-01-05 | $21.07 | $21.70 | $21.00 | $21.02 | $21.02 | 350,033 |
| 2024-01-04 | $20.76 | $21.51 | $20.55 | $21.36 | $21.36 | 304,962 |
| 2024-01-03 | $22.61 | $22.61 | $20.87 | $20.88 | $20.88 | 552,212 |
| 2024-01-02 | $22.89 | $23.59 | $22.87 | $22.94 | $22.94 | 423,464 |
| 2023-12-29 | $23.54 | $23.91 | $23.05 | $23.22 | $23.22 | 550,011 |
| 2023-12-28 | $23.83 | $24.00 | $23.31 | $23.45 | $23.45 | 268,403 |
| 2023-12-27 | $24.11 | $24.29 | $23.55 | $24.01 | $24.01 | 291,930 |
| 2023-12-26 | $23.73 | $24.30 | $23.51 | $23.92 | $23.92 | 295,150 |
| 2023-12-22 | $23.10 | $23.68 | $23.10 | $23.51 | $23.51 | 271,857 |
| 2023-12-21 | $23.84 | $24.04 | $23.20 | $23.52 | $23.52 | 294,963 |
| 2023-12-20 | $23.13 | $23.59 | $22.83 | $23.11 | $23.11 | 670,755 |
| 2023-12-19 | $23.00 | $23.75 | $22.49 | $23.33 | $23.33 | 487,763 |
| 2023-12-18 | $23.09 | $23.13 | $22.40 | $22.79 | $22.79 | 340,499 |
| 2023-12-15 | $23.47 | $23.92 | $22.98 | $23.11 | $23.11 | 750,534 |
| 2023-12-14 | $24.57 | $25.40 | $22.26 | $22.89 | $22.89 | 730,062 |
| 2023-12-13 | $22.10 | $23.97 | $21.60 | $23.94 | $23.94 | 462,783 |
| 2023-12-12 | $22.35 | $22.54 | $21.60 | $22.21 | $22.21 | 304,971 |
| 2023-12-11 | $22.75 | $22.98 | $22.42 | $22.52 | $22.52 | 334,046 |
| 2023-12-08 | $22.54 | $23.19 | $22.34 | $22.63 | $22.63 | 255,237 |
| 2023-12-07 | $22.58 | $23.44 | $22.58 | $22.69 | $22.69 | 372,255 |
| 2023-12-06 | $21.76 | $23.12 | $21.76 | $22.49 | $22.49 | 737,127 |
| 2023-12-05 | $23.70 | $23.70 | $21.56 | $21.60 | $21.60 | 507,680 |
| 2023-12-04 | $23.41 | $24.47 | $23.25 | $23.59 | $23.59 | 508,532 |
| 2023-12-01 | $23.00 | $24.25 | $22.60 | $23.37 | $23.37 | 770,346 |
| 2023-11-30 | $22.72 | $23.15 | $22.04 | $22.75 | $22.75 | 723,194 |
| 2023-11-29 | $20.74 | $22.68 | $20.50 | $22.62 | $22.62 | 965,725 |
| 2023-11-28 | $20.24 | $20.42 | $19.75 | $20.32 | $20.32 | 560,079 |
| 2023-11-27 | $20.07 | $20.57 | $19.89 | $20.43 | $20.43 | 798,084 |
| 2023-11-24 | $20.00 | $20.58 | $19.62 | $20.15 | $20.15 | 346,880 |
| 2023-11-22 | $19.57 | $20.31 | $19.35 | $20.27 | $20.27 | 1,017,360 |
| 2023-11-21 | $19.06 | $19.85 | $19.01 | $19.32 | $19.32 | 1,059,217 |
| 2023-11-20 | $18.01 | $19.35 | $16.46 | $19.33 | $19.33 | 2,964,107 |
| 2023-11-17 | $21.44 | $21.74 | $19.02 | $19.11 | $19.11 | 2,897,584 |
| 2023-11-16 | $23.20 | $23.45 | $20.19 | $21.45 | $21.45 | 3,784,545 |
| 2023-11-15 | $27.17 | $28.92 | $26.49 | $28.56 | $28.56 | 773,905 |
| 2023-11-14 | $25.50 | $27.58 | $25.40 | $26.82 | $26.82 | 620,315 |
| 2023-11-13 | $23.89 | $24.92 | $23.66 | $24.52 | $24.52 | 377,638 |
| 2023-11-10 | $24.16 | $24.35 | $23.30 | $24.35 | $24.35 | 708,283 |
| 2023-11-09 | $25.49 | $25.49 | $24.20 | $24.28 | $24.28 | 375,877 |
| 2023-11-08 | $25.80 | $25.91 | $25.17 | $25.31 | $25.31 | 308,344 |
| 2023-11-07 | $26.08 | $26.63 | $25.54 | $25.80 | $25.80 | 355,140 |
| 2023-11-06 | $27.05 | $27.24 | $25.20 | $26.13 | $26.13 | 799,564 |
| 2023-11-03 | $26.87 | $27.88 | $26.55 | $27.79 | $27.79 | 471,361 |
| 2023-11-02 | $27.01 | $27.21 | $25.45 | $26.06 | $26.06 | 508,872 |
| 2023-11-01 | $27.33 | $27.33 | $26.07 | $26.74 | $26.74 | 301,430 |
| 2023-10-31 | $28.30 | $28.30 | $27.24 | $27.37 | $27.37 | 287,626 |
| 2023-10-30 | $27.35 | $28.30 | $26.89 | $28.10 | $28.10 | 332,957 |
| 2023-10-27 | $28.65 | $28.89 | $25.98 | $26.81 | $26.81 | 698,296 |
| 2023-10-26 | $27.69 | $28.97 | $27.66 | $28.66 | $28.66 | 382,905 |
| 2023-10-25 | $27.60 | $27.93 | $27.16 | $27.72 | $27.72 | 484,448 |
| 2023-10-24 | $28.42 | $28.79 | $27.61 | $27.76 | $27.76 | 365,286 |
| 2023-10-23 | $28.31 | $28.52 | $27.08 | $27.92 | $27.92 | 382,739 |
| 2023-10-20 | $28.37 | $29.58 | $28.00 | $28.77 | $28.77 | 500,155 |
| 2023-10-19 | $28.35 | $29.35 | $27.87 | $28.35 | $28.35 | 464,834 |
| 2023-10-18 | $27.40 | $28.30 | $27.08 | $28.20 | $28.20 | 523,721 |
| 2023-10-17 | $25.82 | $27.65 | $25.82 | $27.63 | $27.63 | 545,837 |
| 2023-10-16 | $23.94 | $26.08 | $23.85 | $25.72 | $25.72 | 370,797 |
| 2023-10-13 | $23.57 | $24.00 | $23.26 | $23.70 | $23.70 | 292,348 |
| 2023-10-12 | $25.72 | $25.85 | $23.17 | $23.54 | $23.54 | 690,508 |
| 2023-10-11 | $26.74 | $27.80 | $25.51 | $25.64 | $25.64 | 448,281 |
| 2023-10-10 | $25.17 | $26.92 | $25.17 | $26.73 | $26.73 | 602,637 |
| 2023-10-09 | $23.74 | $25.40 | $23.56 | $25.10 | $25.10 | 396,192 |
| 2023-10-06 | $21.95 | $24.17 | $21.34 | $24.02 | $24.02 | 619,810 |
| 2023-10-05 | $23.40 | $23.45 | $21.66 | $22.25 | $22.25 | 607,161 |
| 2023-10-04 | $24.42 | $25.03 | $23.55 | $23.56 | $23.56 | 409,114 |
| 2023-10-03 | $26.04 | $26.36 | $23.97 | $24.32 | $24.32 | 536,699 |
| 2023-10-02 | $27.00 | $27.75 | $26.29 | $26.34 | $26.34 | 430,707 |
| 2023-09-29 | $26.91 | $27.95 | $26.73 | $27.03 | $27.03 | 507,877 |
| 2023-09-28 | $25.45 | $26.68 | $25.27 | $26.37 | $26.37 | 365,594 |
| 2023-09-27 | $24.87 | $25.99 | $24.87 | $25.52 | $25.52 | 472,296 |
| 2023-09-26 | $25.35 | $26.07 | $24.73 | $24.73 | $24.73 | 502,435 |
| 2023-09-25 | $25.16 | $25.94 | $25.07 | $25.59 | $25.59 | 611,459 |
| 2023-09-22 | $27.30 | $27.46 | $25.55 | $25.63 | $25.63 | 482,807 |
| 2023-09-21 | $26.88 | $27.57 | $26.77 | $27.09 | $27.09 | 326,601 |
| 2023-09-20 | $27.03 | $28.35 | $27.00 | $27.37 | $27.37 | 405,830 |
| 2023-09-19 | $26.03 | $27.27 | $26.01 | $26.81 | $26.81 | 544,692 |
| 2023-09-18 | $24.88 | $25.63 | $24.12 | $25.56 | $25.56 | 627,425 |
| 2023-09-15 | $25.76 | $25.77 | $24.32 | $24.45 | $24.45 | 406,047 |
| 2023-09-14 | $24.00 | $26.01 | $24.00 | $25.70 | $25.70 | 446,251 |
| 2023-09-13 | $23.51 | $24.18 | $23.23 | $23.94 | $23.94 | 422,264 |
| 2023-09-12 | $23.53 | $23.82 | $23.18 | $23.44 | $23.44 | 228,644 |
| 2023-09-11 | $23.23 | $24.35 | $23.02 | $23.62 | $23.62 | 526,835 |
| 2023-09-08 | $24.45 | $24.47 | $22.87 | $22.91 | $22.91 | 668,389 |
| 2023-09-07 | $25.27 | $25.57 | $24.45 | $24.50 | $24.50 | 638,307 |
| 2023-09-06 | $25.85 | $26.26 | $25.06 | $25.38 | $25.38 | 512,309 |
| 2023-09-05 | $27.21 | $27.71 | $26.51 | $26.51 | $26.51 | 519,639 |
| 2023-09-01 | $26.65 | $27.62 | $26.54 | $27.56 | $27.56 | 410,055 |
| 2023-08-31 | $26.30 | $26.58 | $25.76 | $26.51 | $26.51 | 444,007 |
| 2023-08-30 | $26.85 | $26.88 | $25.99 | $26.15 | $26.15 | 414,760 |
| 2023-08-29 | $26.02 | $26.94 | $25.79 | $26.92 | $26.92 | 304,061 |
| 2023-08-28 | $26.48 | $27.01 | $25.92 | $25.94 | $25.94 | 414,558 |
| 2023-08-25 | $26.34 | $26.85 | $25.24 | $26.54 | $26.54 | 392,718 |
| 2023-08-24 | $26.87 | $27.05 | $25.65 | $26.02 | $26.02 | 465,351 |
| 2023-08-23 | $26.90 | $27.31 | $26.14 | $27.00 | $27.00 | 415,792 |
| 2023-08-22 | $27.44 | $27.74 | $26.36 | $27.17 | $27.17 | 522,303 |
| 2023-08-21 | $27.62 | $28.78 | $27.49 | $27.86 | $27.86 | 451,844 |
| 2023-08-18 | $28.48 | $29.35 | $27.49 | $27.62 | $27.62 | 570,428 |
| 2023-08-17 | $30.94 | $31.23 | $27.76 | $28.26 | $28.26 | 1,679,895 |
| 2023-08-16 | $26.05 | $26.75 | $25.93 | $26.51 | $26.51 | 696,605 |
| 2023-08-15 | $26.71 | $26.71 | $25.22 | $25.87 | $25.87 | 474,959 |
| 2023-08-14 | $25.66 | $26.90 | $25.63 | $26.90 | $26.90 | 667,557 |
| 2023-08-11 | $26.30 | $26.55 | $25.40 | $25.85 | $25.85 | 430,980 |
| 2023-08-10 | $26.65 | $27.30 | $26.18 | $26.54 | $26.54 | 638,031 |
| 2023-08-09 | $29.53 | $29.68 | $26.39 | $26.51 | $26.51 | 613,800 |
| 2023-08-08 | $29.79 | $30.05 | $29.07 | $29.51 | $29.51 | 429,077 |
| 2023-08-07 | $31.40 | $31.46 | $29.74 | $30.51 | $30.51 | 495,127 |
| 2023-08-04 | $31.12 | $31.55 | $30.66 | $31.04 | $31.04 | 266,489 |
| 2023-08-03 | $31.36 | $31.92 | $30.81 | $31.12 | $31.12 | 328,545 |
| 2023-08-02 | $31.26 | $31.71 | $30.89 | $31.39 | $31.39 | 338,420 |
| 2023-08-01 | $31.33 | $32.11 | $30.57 | $31.99 | $31.99 | 302,341 |
| 2023-07-31 | $31.00 | $32.29 | $31.00 | $31.44 | $31.44 | 313,119 |
| 2023-07-28 | $30.64 | $30.98 | $30.30 | $30.76 | $30.76 | 328,883 |
| 2023-07-27 | $30.94 | $31.12 | $29.51 | $29.87 | $29.87 | 545,681 |
| 2023-07-26 | $30.02 | $31.24 | $30.01 | $30.95 | $30.95 | 407,184 |
| 2023-07-25 | $29.49 | $30.02 | $29.16 | $29.86 | $29.86 | 741,395 |
| 2023-07-24 | $27.94 | $29.80 | $27.94 | $29.49 | $29.49 | 459,898 |
| 2023-07-21 | $28.71 | $28.71 | $27.44 | $27.76 | $27.76 | 421,703 |
| 2023-07-20 | $29.02 | $29.16 | $28.36 | $28.38 | $28.38 | 405,293 |
| 2023-07-19 | $28.82 | $29.23 | $28.06 | $29.02 | $29.02 | 518,673 |
| 2023-07-18 | $27.83 | $28.39 | $27.43 | $28.38 | $28.38 | 462,430 |
| 2023-07-17 | $26.99 | $28.90 | $26.91 | $27.95 | $27.95 | 767,998 |
| 2023-07-14 | $26.03 | $27.40 | $25.28 | $27.10 | $27.10 | 896,806 |
| 2023-07-13 | $26.84 | $26.84 | $25.77 | $26.06 | $26.06 | 893,045 |
| 2023-07-12 | $27.54 | $27.76 | $26.53 | $26.86 | $26.86 | 693,838 |
| 2023-07-11 | $27.16 | $27.61 | $26.67 | $26.98 | $26.98 | 666,495 |
| 2023-07-10 | $26.32 | $27.44 | $26.28 | $27.04 | $27.04 | 816,165 |
| 2023-07-07 | $26.61 | $27.38 | $26.26 | $26.45 | $26.45 | 896,507 |
| 2023-07-06 | $25.16 | $26.97 | $25.05 | $26.22 | $26.22 | 1,870,095 |
| 2023-07-05 | $24.23 | $24.39 | $23.31 | $23.82 | $23.82 | 744,158 |
| 2023-07-03 | $23.46 | $24.67 | $23.41 | $24.60 | $24.60 | 453,010 |
| 2023-06-30 | $22.57 | $23.41 | $21.94 | $23.21 | $23.21 | 865,884 |
| 2023-06-29 | $21.44 | $22.55 | $21.40 | $22.37 | $22.37 | 443,547 |
| 2023-06-28 | $22.06 | $22.07 | $20.87 | $21.35 | $21.35 | 506,869 |
| 2023-06-27 | $21.31 | $22.44 | $20.96 | $22.11 | $22.11 | 613,864 |
| 2023-06-26 | $20.95 | $21.64 | $20.48 | $21.13 | $21.13 | 514,440 |
| 2023-06-23 | $21.11 | $21.80 | $20.72 | $21.04 | $21.04 | 972,900 |
| 2023-06-22 | $21.50 | $22.23 | $21.19 | $21.52 | $21.52 | 592,888 |
| 2023-06-21 | $20.80 | $22.20 | $20.55 | $21.44 | $21.44 | 711,070 |
| 2023-06-20 | $20.16 | $21.54 | $20.04 | $20.80 | $20.80 | 948,090 |
| 2023-06-16 | $20.88 | $20.88 | $19.86 | $20.15 | $20.15 | 3,853,113 |
| 2023-06-15 | $19.10 | $20.73 | $18.32 | $20.67 | $20.67 | 1,197,545 |
| 2023-06-14 | $20.08 | $20.08 | $18.67 | $19.10 | $19.10 | 959,973 |
| 2023-06-13 | $18.61 | $19.78 | $18.30 | $19.74 | $19.74 | 989,942 |
| 2023-06-12 | $17.91 | $18.36 | $17.46 | $18.27 | $18.27 | 793,332 |
| 2023-06-09 | $18.13 | $18.28 | $17.55 | $17.84 | $17.84 | 708,934 |
| 2023-06-08 | $18.89 | $19.06 | $17.53 | $18.09 | $18.09 | 963,622 |
| 2023-06-07 | $16.92 | $18.83 | $16.26 | $18.77 | $18.77 | 1,528,273 |
| 2023-06-06 | $15.52 | $17.60 | $15.30 | $16.87 | $16.87 | 1,491,900 |
| 2023-06-05 | $15.09 | $15.66 | $14.90 | $15.51 | $15.51 | 1,173,118 |
| 2023-06-02 | $14.71 | $16.37 | $14.71 | $15.78 | $15.78 | 1,337,540 |
| 2023-06-01 | $15.00 | $15.19 | $14.27 | $14.47 | $14.47 | 1,013,273 |
| 2023-05-31 | $16.09 | $16.38 | $15.00 | $15.03 | $15.03 | 1,177,608 |
| 2023-05-30 | $17.27 | $17.27 | $16.11 | $16.30 | $16.30 | 901,865 |
| 2023-05-26 | $17.25 | $17.72 | $16.78 | $17.27 | $17.27 | 1,075,883 |
| 2023-05-25 | $18.68 | $18.68 | $16.88 | $17.34 | $17.34 | 1,690,068 |
| 2023-05-24 | $19.10 | $19.72 | $17.62 | $18.68 | $18.68 | 3,915,164 |
| 2023-05-23 | $23.55 | $24.48 | $23.34 | $23.76 | $23.76 | 1,080,608 |
| 2023-05-22 | $23.30 | $23.60 | $22.93 | $23.54 | $23.54 | 535,198 |
| 2023-05-19 | $24.35 | $24.58 | $22.09 | $23.08 | $23.08 | 1,018,176 |
| 2023-05-18 | $25.44 | $25.52 | $24.18 | $24.63 | $24.63 | 706,205 |
| 2023-05-17 | $24.66 | $25.61 | $24.56 | $25.41 | $25.41 | 511,173 |
| 2023-05-16 | $26.27 | $26.38 | $24.42 | $24.45 | $24.45 | 711,458 |
| 2023-05-15 | $26.44 | $26.87 | $26.21 | $26.46 | $26.46 | 422,497 |
| 2023-05-12 | $27.83 | $27.90 | $26.19 | $26.38 | $26.38 | 380,042 |
| 2023-05-11 | $27.24 | $29.27 | $27.08 | $27.53 | $27.53 | 752,387 |
| 2023-05-10 | $27.68 | $27.83 | $26.52 | $26.58 | $26.58 | 506,119 |
| 2023-05-09 | $26.46 | $27.48 | $26.12 | $27.13 | $27.13 | 348,745 |
| 2023-05-08 | $26.90 | $27.28 | $26.20 | $26.73 | $26.73 | 378,561 |
| 2023-05-05 | $26.69 | $27.66 | $26.48 | $26.71 | $26.71 | 460,696 |
| 2023-05-04 | $26.30 | $26.30 | $25.19 | $26.07 | $26.07 | 538,690 |
| 2023-05-03 | $27.24 | $27.72 | $26.24 | $26.46 | $26.46 | 531,091 |
| 2023-05-02 | $29.12 | $29.15 | $27.06 | $27.37 | $27.37 | 487,078 |
| 2023-05-01 | $29.68 | $30.16 | $29.18 | $29.22 | $29.22 | 343,362 |
| 2023-04-28 | $30.05 | $30.47 | $29.24 | $29.64 | $29.64 | 518,609 |
| 2023-04-27 | $30.09 | $30.72 | $29.76 | $30.17 | $30.17 | 367,437 |
| 2023-04-26 | $30.30 | $30.87 | $29.59 | $29.83 | $29.83 | 597,929 |
| 2023-04-25 | $31.81 | $31.81 | $30.01 | $30.30 | $30.30 | 417,466 |
| 2023-04-24 | $32.54 | $32.54 | $30.94 | $32.23 | $32.23 | 446,677 |
| 2023-04-21 | $32.00 | $35.35 | $31.72 | $32.70 | $32.70 | 1,215,700 |
| 2023-04-20 | $32.36 | $32.94 | $31.94 | $32.10 | $32.10 | 218,327 |
| 2023-04-19 | $33.11 | $33.69 | $32.42 | $32.68 | $32.68 | 430,689 |
| 2023-04-18 | $31.54 | $33.58 | $31.22 | $33.40 | $33.40 | 874,968 |
| 2023-04-17 | $31.15 | $31.63 | $30.77 | $31.48 | $31.48 | 493,056 |
| 2023-04-14 | $31.30 | $32.67 | $30.85 | $31.13 | $31.13 | 985,713 |
| 2023-04-13 | $32.48 | $32.75 | $31.20 | $31.29 | $31.29 | 874,003 |
| 2023-04-12 | $35.95 | $36.60 | $32.01 | $32.32 | $32.32 | 963,272 |
| 2023-04-11 | $37.78 | $38.07 | $35.72 | $35.77 | $35.77 | 666,918 |
| 2023-04-10 | $38.00 | $38.39 | $37.22 | $37.71 | $37.71 | 446,665 |
| 2023-04-06 | $38.11 | $38.84 | $37.04 | $38.25 | $38.25 | 232,552 |
| 2023-04-05 | $39.90 | $39.90 | $38.10 | $38.25 | $38.25 | 367,426 |
| 2023-04-04 | $41.27 | $41.91 | $40.15 | $40.28 | $40.28 | 445,124 |
| 2023-04-03 | $40.50 | $41.24 | $39.77 | $41.03 | $41.03 | 543,266 |
| 2023-03-31 | $38.73 | $40.45 | $38.73 | $40.25 | $40.25 | 604,828 |
| 2023-03-30 | $38.31 | $39.00 | $37.75 | $38.36 | $38.36 | 380,216 |
| 2023-03-29 | $38.03 | $38.06 | $36.06 | $37.78 | $37.78 | 533,729 |
| 2023-03-28 | $38.17 | $39.37 | $37.88 | $38.23 | $38.23 | 390,483 |
| 2023-03-27 | $37.62 | $38.46 | $36.42 | $38.02 | $38.02 | 545,146 |
| 2023-03-24 | $36.70 | $37.66 | $36.35 | $37.22 | $37.22 | 390,726 |
| 2023-03-23 | $38.33 | $39.16 | $36.60 | $37.41 | $37.41 | 619,186 |
| 2023-03-22 | $39.08 | $39.78 | $37.90 | $38.07 | $38.07 | 688,386 |
| 2023-03-21 | $40.11 | $41.29 | $38.91 | $39.03 | $39.03 | 604,744 |
| 2023-03-20 | $38.62 | $41.60 | $38.51 | $39.28 | $39.28 | 811,635 |
| 2023-03-17 | $38.00 | $39.03 | $36.63 | $38.05 | $38.05 | 1,634,646 |
| 2023-03-16 | $40.87 | $44.25 | $38.21 | $38.60 | $38.60 | 1,348,355 |
| 2023-03-15 | $40.43 | $42.42 | $40.42 | $41.18 | $41.18 | 641,736 |
| 2023-03-14 | $42.29 | $42.63 | $40.88 | $41.97 | $41.97 | 472,000 |
| 2023-03-13 | $39.90 | $41.54 | $38.91 | $40.99 | $40.99 | 598,577 |
| 2023-03-10 | $41.02 | $41.70 | $40.04 | $41.19 | $41.19 | 399,241 |
| 2023-03-09 | $42.02 | $43.03 | $41.07 | $41.66 | $41.66 | 470,944 |
| 2023-03-08 | $41.85 | $42.89 | $41.52 | $42.41 | $42.41 | 447,669 |
| 2023-03-07 | $40.90 | $42.72 | $40.43 | $42.14 | $42.14 | 545,684 |
| 2023-03-06 | $44.10 | $44.34 | $40.85 | $40.97 | $40.97 | 677,447 |
| 2023-03-03 | $43.82 | $44.18 | $42.79 | $43.85 | $43.85 | 442,125 |
| 2023-03-02 | $42.40 | $43.47 | $41.42 | $43.32 | $43.32 | 516,258 |
| 2023-03-01 | $41.40 | $42.53 | $40.42 | $42.51 | $42.51 | 344,785 |
| 2023-02-28 | $41.83 | $43.03 | $41.55 | $41.87 | $41.87 | 471,858 |
| 2023-02-27 | $42.10 | $42.24 | $40.90 | $41.75 | $41.75 | 284,769 |
| 2023-02-24 | $39.86 | $41.69 | $39.09 | $41.54 | $41.54 | 390,263 |
| 2023-02-23 | $40.51 | $41.88 | $39.04 | $40.71 | $40.71 | 402,963 |
| 2023-02-22 | $40.69 | $41.79 | $40.14 | $40.31 | $40.31 | 392,035 |
| 2023-02-21 | $45.03 | $45.03 | $40.63 | $40.73 | $40.73 | 743,284 |
| 2023-02-17 | $45.86 | $46.09 | $44.53 | $45.92 | $45.92 | 330,091 |
| 2023-02-16 | $45.90 | $47.05 | $45.57 | $45.61 | $45.61 | 323,430 |
| 2023-02-15 | $45.37 | $47.09 | $44.97 | $47.05 | $47.05 | 334,415 |
| 2023-02-14 | $44.65 | $46.41 | $44.02 | $45.98 | $45.98 | 396,617 |
| 2023-02-13 | $42.53 | $44.99 | $42.03 | $44.94 | $44.94 | 485,188 |
| 2023-02-10 | $41.95 | $43.66 | $41.50 | $42.60 | $42.60 | 370,496 |
| 2023-02-09 | $43.86 | $44.77 | $42.26 | $42.30 | $42.30 | 330,562 |
| 2023-02-08 | $44.66 | $45.09 | $42.22 | $43.05 | $43.05 | 612,571 |
| 2023-02-07 | $43.03 | $45.67 | $42.52 | $45.53 | $45.53 | 996,285 |
| 2023-02-06 | $40.78 | $45.27 | $40.06 | $44.75 | $44.75 | 1,833,617 |
| 2023-02-03 | $46.29 | $47.26 | $45.70 | $46.66 | $46.66 | 376,612 |
| 2023-02-02 | $46.75 | $48.88 | $46.18 | $46.86 | $46.86 | 518,301 |
| 2023-02-01 | $45.16 | $46.76 | $44.35 | $46.14 | $46.14 | 343,594 |
| 2023-01-31 | $42.86 | $45.74 | $42.86 | $45.37 | $45.37 | 557,956 |
| 2023-01-30 | $42.79 | $43.56 | $42.09 | $42.60 | $42.60 | 385,672 |
| 2023-01-27 | $40.76 | $43.98 | $40.27 | $43.60 | $43.60 | 572,841 |
| 2023-01-26 | $41.10 | $41.76 | $40.53 | $40.68 | $40.68 | 217,001 |
| 2023-01-25 | $41.57 | $42.00 | $40.50 | $40.53 | $40.53 | 240,825 |
| 2023-01-24 | $43.56 | $43.84 | $41.99 | $42.07 | $42.07 | 288,905 |
| 2023-01-23 | $43.03 | $44.59 | $42.60 | $43.95 | $43.95 | 465,017 |
| 2023-01-20 | $39.43 | $42.83 | $38.99 | $42.80 | $42.80 | 535,232 |
| 2023-01-19 | $38.30 | $39.79 | $37.62 | $39.27 | $39.27 | 281,088 |
| 2023-01-18 | $39.38 | $40.58 | $38.31 | $38.54 | $38.54 | 338,459 |
| 2023-01-17 | $38.41 | $39.29 | $38.15 | $39.15 | $39.15 | 223,116 |
| 2023-01-13 | $38.79 | $39.72 | $38.15 | $38.92 | $38.92 | 304,793 |
| 2023-01-12 | $39.15 | $39.79 | $37.59 | $39.29 | $39.29 | 386,060 |
| 2023-01-11 | $36.81 | $38.85 | $36.16 | $38.80 | $38.80 | 380,395 |
| 2023-01-10 | $35.32 | $36.38 | $34.71 | $36.37 | $36.37 | 271,610 |
| 2023-01-09 | $36.23 | $36.61 | $35.08 | $35.48 | $35.48 | 327,758 |
| 2023-01-06 | $36.36 | $37.63 | $36.28 | $36.61 | $36.61 | 400,206 |
| 2023-01-05 | $35.93 | $36.57 | $34.86 | $36.21 | $36.21 | 230,546 |
| 2023-01-04 | $35.85 | $37.48 | $35.55 | $36.60 | $36.60 | 386,124 |
| 2023-01-03 | $36.80 | $37.29 | $35.55 | $35.64 | $35.64 | 277,952 |
| 2022-12-30 | $35.42 | $36.87 | $34.74 | $36.42 | $36.42 | 282,419 |
| 2022-12-29 | $36.11 | $36.78 | $35.74 | $36.04 | $36.04 | 356,593 |
| 2022-12-28 | $37.32 | $37.85 | $34.42 | $35.53 | $35.53 | 439,558 |
| 2022-12-27 | $37.69 | $38.69 | $36.79 | $37.41 | $37.41 | 480,240 |
| 2022-12-23 | $36.09 | $37.86 | $35.29 | $37.74 | $37.74 | 380,034 |
| 2022-12-22 | $36.71 | $36.71 | $34.86 | $35.87 | $35.87 | 363,115 |
| 2022-12-21 | $35.63 | $37.36 | $35.56 | $37.15 | $37.15 | 410,673 |
| 2022-12-20 | $36.63 | $36.80 | $34.30 | $34.70 | $34.70 | 555,040 |
| 2022-12-19 | $35.57 | $37.02 | $35.31 | $36.95 | $36.95 | 516,674 |
| 2022-12-16 | $33.54 | $35.89 | $33.54 | $35.63 | $35.63 | 1,142,702 |
| 2022-12-15 | $34.43 | $34.82 | $32.89 | $33.95 | $33.95 | 355,352 |
| 2022-12-14 | $35.04 | $35.93 | $34.68 | $35.18 | $35.18 | 312,104 |
| 2022-12-13 | $37.38 | $37.89 | $34.95 | $35.11 | $35.11 | 308,083 |
| 2022-12-12 | $34.39 | $36.13 | $33.61 | $35.83 | $35.83 | 320,705 |
| 2022-12-09 | $34.93 | $35.92 | $34.34 | $34.51 | $34.51 | 279,156 |
| 2022-12-08 | $35.83 | $37.27 | $35.58 | $35.63 | $35.63 | 339,916 |
| 2022-12-07 | $35.33 | $36.08 | $34.29 | $35.72 | $35.72 | 255,872 |
| 2022-12-06 | $35.35 | $36.33 | $35.08 | $35.63 | $35.63 | 368,799 |
| 2022-12-05 | $35.70 | $36.89 | $35.22 | $35.79 | $35.79 | 729,859 |
| 2022-12-02 | $33.34 | $35.85 | $32.95 | $35.71 | $35.71 | 658,234 |
| 2022-12-01 | $35.86 | $36.68 | $33.48 | $33.52 | $33.52 | 551,903 |
| 2022-11-30 | $36.23 | $36.23 | $34.21 | $35.50 | $35.50 | 528,906 |
| 2022-11-29 | $38.12 | $38.54 | $36.12 | $36.22 | $36.22 | 384,492 |
| 2022-11-28 | $38.08 | $38.89 | $37.64 | $38.12 | $38.12 | 454,081 |
| 2022-11-25 | $39.16 | $39.99 | $38.57 | $38.79 | $38.79 | 196,633 |
| 2022-11-23 | $41.45 | $41.83 | $39.45 | $39.60 | $39.60 | 394,883 |
| 2022-11-22 | $39.65 | $41.60 | $39.65 | $41.50 | $41.50 | 394,558 |
| 2022-11-21 | $39.09 | $39.46 | $37.25 | $38.92 | $38.92 | 445,281 |
| 2022-11-18 | $39.03 | $41.52 | $38.32 | $39.89 | $39.89 | 746,486 |
| 2022-11-17 | $32.25 | $38.91 | $32.25 | $38.90 | $38.90 | 952,982 |
| 2022-11-16 | $37.16 | $37.91 | $34.09 | $36.13 | $36.13 | 1,116,240 |
| 2022-11-15 | $37.78 | $39.78 | $37.76 | $39.17 | $39.17 | 764,254 |
| 2022-11-14 | $37.31 | $37.40 | $35.17 | $36.54 | $36.54 | 631,913 |
| 2022-11-11 | $37.23 | $38.40 | $36.40 | $37.71 | $37.71 | 719,753 |
| 2022-11-10 | $34.40 | $37.32 | $34.23 | $36.87 | $36.87 | 526,130 |
| 2022-11-09 | $35.29 | $35.52 | $32.26 | $32.28 | $32.28 | 398,357 |
| 2022-11-08 | $36.54 | $37.41 | $35.10 | $35.76 | $35.76 | 417,240 |
| 2022-11-07 | $38.46 | $38.96 | $35.80 | $36.17 | $36.17 | 485,990 |
| 2022-11-04 | $39.30 | $40.26 | $37.66 | $38.05 | $38.05 | 372,253 |
| 2022-11-03 | $37.97 | $39.00 | $37.11 | $38.47 | $38.47 | 375,604 |
| 2022-11-02 | $41.05 | $41.40 | $38.25 | $38.28 | $38.28 | 364,951 |
| 2022-11-01 | $41.51 | $43.00 | $41.14 | $41.41 | $41.41 | 382,992 |
| 2022-10-31 | $38.99 | $40.83 | $38.58 | $40.48 | $40.48 | 479,580 |
| 2022-10-28 | $40.17 | $40.46 | $38.70 | $38.91 | $38.91 | 599,658 |
| 2022-10-27 | $41.13 | $41.93 | $39.91 | $40.69 | $40.69 | 521,402 |
| 2022-10-26 | $41.60 | $42.33 | $40.65 | $40.95 | $40.95 | 536,524 |
| 2022-10-25 | $40.17 | $43.47 | $40.17 | $41.85 | $41.85 | 444,571 |
| 2022-10-24 | $40.83 | $41.03 | $39.56 | $40.41 | $40.41 | 344,389 |
| 2022-10-21 | $39.14 | $41.34 | $38.35 | $40.86 | $40.86 | 374,375 |
| 2022-10-20 | $39.31 | $41.35 | $38.80 | $38.83 | $38.83 | 413,206 |
| 2022-10-19 | $39.70 | $40.09 | $37.91 | $39.03 | $39.03 | 480,904 |
| 2022-10-18 | $41.16 | $41.86 | $39.96 | $40.16 | $40.16 | 471,448 |
| 2022-10-17 | $39.77 | $40.78 | $39.16 | $40.17 | $40.17 | 423,541 |
| 2022-10-14 | $38.93 | $39.78 | $38.44 | $38.66 | $38.66 | 312,096 |
| 2022-10-13 | $37.05 | $39.27 | $36.20 | $38.31 | $38.31 | 370,677 |
| 2022-10-12 | $37.54 | $38.62 | $37.10 | $38.12 | $38.12 | 371,721 |
| 2022-10-11 | $37.78 | $40.07 | $36.79 | $37.43 | $37.43 | 476,084 |
| 2022-10-10 | $38.51 | $39.22 | $37.63 | $37.98 | $37.98 | 355,137 |
| 2022-10-07 | $36.67 | $38.36 | $36.35 | $38.30 | $38.30 | 501,433 |
| 2022-10-06 | $35.99 | $37.57 | $35.90 | $37.31 | $37.31 | 352,971 |
| 2022-10-05 | $35.96 | $36.30 | $34.27 | $35.99 | $35.99 | 429,626 |
| 2022-10-04 | $33.69 | $36.63 | $33.50 | $36.57 | $36.57 | 626,916 |
| 2022-10-03 | $31.64 | $33.09 | $30.32 | $32.55 | $32.55 | 733,980 |
| 2022-09-30 | $30.95 | $32.42 | $29.20 | $30.89 | $30.89 | 684,381 |
| 2022-09-29 | $32.78 | $32.83 | $30.95 | $31.54 | $31.54 | 485,749 |
| 2022-09-28 | $32.96 | $33.96 | $32.91 | $33.20 | $33.20 | 489,254 |
| 2022-09-27 | $33.87 | $34.44 | $32.61 | $32.99 | $32.99 | 396,766 |
| 2022-09-26 | $33.71 | $35.29 | $32.87 | $33.44 | $33.44 | 315,895 |
| 2022-09-23 | $34.06 | $35.40 | $33.70 | $34.01 | $34.01 | 495,441 |
| 2022-09-22 | $36.09 | $36.42 | $35.04 | $35.12 | $35.12 | 254,651 |
| 2022-09-21 | $37.05 | $38.21 | $36.34 | $36.39 | $36.39 | 268,079 |
| 2022-09-20 | $36.57 | $37.47 | $35.84 | $36.77 | $36.77 | 354,196 |
| 2022-09-19 | $35.94 | $37.21 | $35.36 | $37.09 | $37.09 | 399,790 |
| 2022-09-16 | $34.66 | $36.69 | $34.11 | $36.33 | $36.33 | 998,083 |
| 2022-09-15 | $33.43 | $36.93 | $33.43 | $35.21 | $35.21 | 1,317,031 |
| 2022-09-14 | $35.09 | $35.36 | $32.81 | $33.72 | $33.72 | 811,785 |
| 2022-09-13 | $39.14 | $39.14 | $34.91 | $35.17 | $35.17 | 887,797 |
| 2022-09-12 | $41.36 | $42.79 | $40.46 | $40.60 | $40.60 | 382,912 |
| 2022-09-09 | $41.42 | $42.79 | $40.37 | $40.95 | $40.95 | 517,338 |
| 2022-09-08 | $42.36 | $43.10 | $41.62 | $41.90 | $41.90 | 354,286 |
| 2022-09-07 | $41.18 | $43.97 | $41.18 | $43.24 | $43.24 | 308,215 |
| 2022-09-06 | $42.48 | $43.38 | $41.35 | $41.47 | $41.47 | 466,491 |
| 2022-09-02 | $42.61 | $42.90 | $41.01 | $42.18 | $42.18 | 329,589 |
| 2022-09-01 | $41.25 | $42.14 | $40.41 | $41.76 | $41.76 | 334,001 |
| 2022-08-31 | $43.41 | $43.41 | $41.29 | $42.18 | $42.18 | 334,057 |
| 2022-08-30 | $42.81 | $43.54 | $41.94 | $43.29 | $43.29 | 305,708 |
| 2022-08-29 | $43.77 | $44.09 | $42.29 | $42.51 | $42.51 | 284,039 |
| 2022-08-26 | $45.50 | $46.17 | $43.78 | $44.33 | $44.33 | 289,748 |
| 2022-08-25 | $43.59 | $46.83 | $43.59 | $45.52 | $45.52 | 335,529 |
| 2022-08-24 | $44.34 | $44.57 | $43.30 | $43.68 | $43.68 | 452,805 |
| 2022-08-23 | $44.40 | $45.84 | $44.30 | $44.63 | $44.63 | 427,539 |
| 2022-08-22 | $46.23 | $46.38 | $44.11 | $44.31 | $44.31 | 497,070 |
| 2022-08-19 | $48.81 | $49.45 | $46.85 | $47.31 | $47.31 | 516,710 |
| 2022-08-18 | $48.10 | $51.23 | $47.31 | $50.16 | $50.16 | 574,804 |
| 2022-08-17 | $50.92 | $51.48 | $46.08 | $48.93 | $48.93 | 1,477,090 |
| 2022-08-16 | $49.66 | $57.00 | $49.66 | $54.95 | $54.95 | 934,630 |
| 2022-08-15 | $49.15 | $50.50 | $48.55 | $49.93 | $49.93 | 374,579 |
| 2022-08-12 | $49.05 | $49.48 | $47.73 | $49.25 | $49.25 | 263,452 |
| 2022-08-11 | $48.57 | $50.78 | $48.05 | $48.84 | $48.84 | 294,463 |
| 2022-08-10 | $48.42 | $49.27 | $47.30 | $47.68 | $47.68 | 281,940 |
| 2022-08-09 | $48.90 | $48.90 | $45.93 | $46.62 | $46.62 | 277,141 |
| 2022-08-08 | $47.79 | $51.74 | $47.79 | $49.74 | $49.74 | 483,593 |
| 2022-08-05 | $46.82 | $48.74 | $46.38 | $46.85 | $46.85 | 333,089 |
| 2022-08-04 | $47.50 | $48.31 | $46.03 | $47.82 | $47.82 | 363,275 |
| 2022-08-03 | $46.11 | $48.18 | $45.13 | $48.09 | $48.09 | 308,097 |
| 2022-08-02 | $45.20 | $46.60 | $44.07 | $45.90 | $45.90 | 292,102 |
| 2022-08-01 | $43.20 | $46.55 | $41.66 | $45.90 | $45.90 | 365,411 |
| 2022-07-29 | $42.88 | $43.40 | $41.64 | $43.34 | $43.34 | 289,532 |
| 2022-07-28 | $41.19 | $42.44 | $39.58 | $42.37 | $42.37 | 232,271 |
| 2022-07-27 | $40.84 | $41.52 | $38.75 | $41.12 | $41.12 | 242,510 |
| 2022-07-26 | $41.88 | $41.95 | $39.74 | $39.87 | $39.87 | 340,901 |
| 2022-07-25 | $45.07 | $45.44 | $43.29 | $44.04 | $44.04 | 175,633 |
| 2022-07-22 | $44.69 | $46.42 | $43.08 | $44.54 | $44.54 | 232,873 |
| 2022-07-21 | $45.02 | $45.10 | $43.27 | $44.43 | $44.43 | 429,708 |
| 2022-07-20 | $44.19 | $45.26 | $42.83 | $45.16 | $45.16 | 287,205 |
| 2022-07-19 | $42.67 | $45.39 | $42.67 | $44.53 | $44.53 | 367,549 |
| 2022-07-18 | $41.05 | $43.30 | $41.05 | $42.00 | $42.00 | 239,432 |
| 2022-07-15 | $41.69 | $41.99 | $40.00 | $40.75 | $40.75 | 227,000 |
| 2022-07-14 | $39.84 | $40.32 | $38.92 | $40.24 | $40.24 | 204,338 |
| 2022-07-13 | $40.54 | $41.20 | $39.99 | $40.61 | $40.61 | 137,148 |
| 2022-07-12 | $40.80 | $41.77 | $40.36 | $40.99 | $40.99 | 202,893 |
| 2022-07-11 | $42.28 | $42.28 | $40.64 | $41.12 | $41.12 | 207,240 |
| 2022-07-08 | $41.79 | $42.61 | $40.82 | $42.12 | $42.12 | 265,186 |
| 2022-07-07 | $39.94 | $42.09 | $38.94 | $41.77 | $41.77 | 315,904 |
| 2022-07-06 | $40.20 | $41.07 | $38.58 | $39.49 | $39.49 | 232,623 |
| 2022-07-05 | $37.56 | $40.67 | $37.10 | $40.57 | $40.57 | 407,355 |
| 2022-07-01 | $38.52 | $39.64 | $37.57 | $38.35 | $38.35 | 291,899 |
| 2022-06-30 | $38.61 | $39.54 | $37.32 | $38.92 | $38.92 | 301,821 |
| 2022-06-29 | $40.79 | $40.79 | $38.22 | $38.56 | $38.56 | 333,287 |
| 2022-06-28 | $43.33 | $44.73 | $40.83 | $40.86 | $40.86 | 314,669 |
| 2022-06-27 | $44.34 | $44.47 | $42.56 | $43.05 | $43.05 | 286,370 |
| 2022-06-24 | $42.48 | $44.90 | $42.48 | $43.89 | $43.89 | 420,374 |
| 2022-06-23 | $42.34 | $42.86 | $41.01 | $42.42 | $42.42 | 293,717 |
| 2022-06-22 | $43.72 | $45.17 | $42.30 | $42.41 | $42.41 | 352,350 |
| 2022-06-21 | $45.17 | $46.06 | $43.87 | $44.74 | $44.74 | 397,808 |
| 2022-06-17 | $42.98 | $44.50 | $42.73 | $44.06 | $44.06 | 679,301 |
| 2022-06-16 | $43.74 | $43.87 | $42.00 | $42.57 | $42.57 | 347,047 |
| 2022-06-15 | $45.30 | $46.05 | $44.50 | $45.01 | $45.01 | 239,964 |
| 2022-06-14 | $44.37 | $45.74 | $43.81 | $44.41 | $44.41 | 346,510 |
| 2022-06-13 | $42.53 | $43.76 | $42.03 | $43.62 | $43.62 | 355,713 |
| 2022-06-10 | $44.12 | $45.24 | $43.59 | $44.28 | $44.28 | 392,624 |
| 2022-06-09 | $46.19 | $46.90 | $45.14 | $45.43 | $45.43 | 278,400 |
| 2022-06-08 | $46.38 | $47.48 | $44.84 | $46.55 | $46.55 | 327,368 |
| 2022-06-07 | $45.87 | $47.72 | $43.96 | $46.41 | $46.41 | 437,537 |
| 2022-06-06 | $45.47 | $46.33 | $43.76 | $46.30 | $46.30 | 471,340 |
| 2022-06-03 | $45.68 | $46.86 | $45.02 | $45.31 | $45.31 | 307,546 |
| 2022-06-02 | $45.72 | $47.42 | $45.72 | $46.34 | $46.34 | 401,672 |
| 2022-06-01 | $48.50 | $49.22 | $45.54 | $46.01 | $46.01 | 428,629 |
| 2022-05-31 | $46.95 | $48.24 | $46.29 | $47.48 | $47.48 | 455,118 |
| 2022-05-27 | $45.34 | $49.57 | $45.34 | $47.92 | $47.92 | 513,459 |
| 2022-05-26 | $46.60 | $49.31 | $46.60 | $47.12 | $47.12 | 674,206 |
| 2022-05-25 | $40.07 | $47.68 | $40.07 | $46.15 | $46.15 | 1,105,442 |
| 2022-05-24 | $41.82 | $41.84 | $36.97 | $40.47 | $40.47 | 1,094,172 |
| 2022-05-23 | $43.26 | $44.68 | $41.47 | $43.95 | $43.95 | 966,284 |
| 2022-05-20 | $47.52 | $47.52 | $43.25 | $45.65 | $45.65 | 1,180,487 |
| 2022-05-19 | $42.76 | $48.78 | $42.76 | $47.74 | $47.74 | 1,958,566 |
| 2022-05-18 | $46.14 | $46.32 | $42.70 | $43.22 | $43.22 | 1,381,777 |
| 2022-05-17 | $47.44 | $50.21 | $46.27 | $48.25 | $48.25 | 515,458 |
| 2022-05-16 | $46.65 | $47.98 | $44.60 | $46.95 | $46.95 | 424,758 |
| 2022-05-13 | $47.37 | $49.46 | $46.62 | $46.99 | $46.99 | 498,820 |
| 2022-05-12 | $45.23 | $48.19 | $43.26 | $46.64 | $46.64 | 607,409 |
| 2022-05-11 | $47.31 | $48.79 | $45.06 | $45.37 | $45.37 | 498,236 |
| 2022-05-10 | $49.13 | $49.23 | $45.63 | $47.26 | $47.26 | 425,480 |
| 2022-05-09 | $47.13 | $48.80 | $46.63 | $48.10 | $48.10 | 551,001 |
| 2022-05-06 | $48.00 | $48.74 | $46.06 | $48.24 | $48.24 | 743,686 |
| 2022-05-05 | $50.01 | $50.28 | $47.06 | $48.59 | $48.59 | 408,718 |
| 2022-05-04 | $49.23 | $51.54 | $47.46 | $51.38 | $51.38 | 416,206 |
| 2022-05-03 | $50.84 | $51.41 | $48.70 | $49.07 | $49.07 | 431,921 |
| 2022-05-02 | $46.42 | $51.07 | $46.09 | $50.85 | $50.85 | 727,560 |
| 2022-04-29 | $46.35 | $47.47 | $45.91 | $46.33 | $46.33 | 406,092 |
| 2022-04-28 | $47.26 | $48.25 | $45.42 | $47.29 | $47.29 | 379,175 |
| 2022-04-27 | $46.18 | $48.02 | $45.27 | $46.40 | $46.40 | 702,364 |
| 2022-04-26 | $47.69 | $49.05 | $45.30 | $45.58 | $45.58 | 468,018 |
| 2022-04-25 | $48.01 | $49.75 | $47.48 | $48.70 | $48.70 | 753,889 |
| 2022-04-22 | $51.15 | $52.00 | $47.90 | $48.53 | $48.53 | 732,234 |
| 2022-04-21 | $54.24 | $54.80 | $51.52 | $52.41 | $52.41 | 530,628 |
| 2022-04-20 | $54.87 | $55.28 | $52.00 | $52.92 | $52.92 | 382,776 |
| 2022-04-19 | $52.14 | $54.71 | $52.14 | $54.56 | $54.56 | 505,474 |
| 2022-04-18 | $51.36 | $52.92 | $50.58 | $51.95 | $51.95 | 489,118 |
| 2022-04-14 | $53.46 | $54.62 | $51.60 | $51.70 | $51.70 | 448,743 |
| 2022-04-13 | $51.34 | $54.39 | $51.34 | $53.75 | $53.75 | 401,322 |
| 2022-04-12 | $52.68 | $54.97 | $51.09 | $51.44 | $51.44 | 547,510 |
| 2022-04-11 | $50.10 | $53.77 | $49.54 | $51.91 | $51.91 | 906,233 |
| 2022-04-08 | $50.86 | $51.67 | $49.31 | $49.87 | $49.87 | 625,593 |
| 2022-04-07 | $50.58 | $50.93 | $47.38 | $50.69 | $50.69 | 438,431 |
| 2022-04-06 | $50.88 | $51.00 | $48.20 | $50.70 | $50.70 | 578,636 |
| 2022-04-05 | $51.92 | $52.29 | $50.03 | $51.24 | $51.24 | 383,594 |
| 2022-04-04 | $50.00 | $51.83 | $49.47 | $51.79 | $51.79 | 476,165 |
| 2022-04-01 | $49.50 | $50.86 | $48.75 | $49.85 | $49.85 | 465,468 |
| 2022-03-31 | $49.90 | $50.14 | $48.00 | $49.30 | $49.30 | 497,743 |
| 2022-03-30 | $53.46 | $53.99 | $49.35 | $49.57 | $49.57 | 615,893 |
| 2022-03-29 | $51.59 | $54.36 | $51.21 | $54.14 | $54.14 | 645,529 |
| 2022-03-28 | $50.18 | $51.08 | $48.49 | $50.97 | $50.97 | 384,603 |
| 2022-03-25 | $52.06 | $52.27 | $49.99 | $50.18 | $50.18 | 633,143 |
| 2022-03-24 | $51.35 | $51.78 | $49.49 | $50.79 | $50.79 | 520,485 |
| 2022-03-23 | $50.33 | $50.47 | $48.32 | $48.41 | $48.41 | 806,278 |
| 2022-03-22 | $51.94 | $52.86 | $51.07 | $51.13 | $51.13 | 541,341 |
| 2022-03-21 | $54.46 | $54.46 | $49.67 | $51.01 | $51.01 | 934,961 |
| 2022-03-18 | $53.81 | $54.46 | $52.58 | $53.62 | $53.62 | 822,592 |
| 2022-03-17 | $54.24 | $55.27 | $52.59 | $54.36 | $54.36 | 379,882 |
| 2022-03-16 | $53.02 | $56.69 | $52.33 | $55.05 | $55.05 | 610,505 |
| 2022-03-15 | $51.82 | $54.75 | $51.51 | $51.94 | $51.94 | 524,736 |
| 2022-03-14 | $52.26 | $53.11 | $51.21 | $51.54 | $51.54 | 456,203 |
| 2022-03-11 | $54.79 | $55.15 | $51.33 | $51.53 | $51.53 | 596,713 |
| 2022-03-10 | $55.33 | $56.43 | $51.82 | $54.31 | $54.31 | 836,521 |
| 2022-03-09 | $58.87 | $61.54 | $55.49 | $55.65 | $55.65 | 1,061,342 |
| 2022-03-08 | $52.87 | $60.38 | $52.58 | $58.00 | $58.00 | 1,456,643 |
| 2022-03-07 | $57.01 | $58.76 | $52.65 | $52.65 | $52.65 | 1,027,807 |
| 2022-03-04 | $60.39 | $60.49 | $55.65 | $56.14 | $56.14 | 721,804 |
| 2022-03-03 | $63.56 | $63.56 | $59.70 | $60.69 | $60.69 | 649,088 |
| 2022-03-02 | $59.73 | $65.41 | $59.04 | $63.91 | $63.91 | 764,225 |
| 2022-03-01 | $62.56 | $63.05 | $57.64 | $58.90 | $58.90 | 596,957 |
| 2022-02-28 | $61.88 | $64.89 | $61.51 | $62.96 | $62.96 | 359,290 |
| 2022-02-25 | $61.20 | $64.58 | $59.94 | $63.69 | $63.69 | 493,348 |
| 2022-02-24 | $54.96 | $61.11 | $54.71 | $60.77 | $60.77 | 705,005 |
| 2022-02-23 | $62.05 | $62.05 | $57.43 | $57.63 | $57.63 | 567,687 |
| 2022-02-22 | $63.39 | $65.17 | $60.61 | $61.46 | $61.46 | 435,554 |
| 2022-02-18 | $65.70 | $66.71 | $64.00 | $64.69 | $64.69 | 277,009 |
| 2022-02-17 | $68.01 | $69.50 | $65.46 | $66.20 | $66.20 | 248,146 |
| 2022-02-16 | $69.93 | $70.62 | $67.96 | $69.48 | $69.48 | 280,477 |
| 2022-02-15 | $67.55 | $70.70 | $67.55 | $70.55 | $70.55 | 284,810 |
| 2022-02-14 | $68.22 | $69.27 | $65.46 | $66.22 | $66.22 | 241,358 |
| 2022-02-11 | $70.20 | $71.37 | $66.84 | $67.41 | $67.41 | 307,985 |
| 2022-02-10 | $69.88 | $74.10 | $69.88 | $70.50 | $70.50 | 276,139 |
| 2022-02-09 | $72.24 | $73.48 | $71.00 | $71.14 | $71.14 | 349,616 |
| 2022-02-08 | $68.69 | $72.75 | $68.64 | $71.67 | $71.67 | 272,938 |
| 2022-02-07 | $66.91 | $69.87 | $66.86 | $69.20 | $69.20 | 338,691 |
| 2022-02-04 | $67.45 | $67.55 | $64.28 | $66.15 | $66.15 | 365,822 |
| 2022-02-03 | $69.86 | $71.14 | $67.00 | $67.20 | $67.20 | 317,926 |
| 2022-02-02 | $73.89 | $73.89 | $69.10 | $70.31 | $70.31 | 357,462 |
| 2022-02-01 | $71.50 | $73.37 | $70.42 | $73.13 | $73.13 | 198,745 |
| 2022-01-31 | $69.47 | $72.21 | $68.81 | $70.75 | $70.75 | 352,486 |
| 2022-01-28 | $69.48 | $71.57 | $67.56 | $70.44 | $70.44 | 259,979 |
| 2022-01-27 | $72.57 | $74.89 | $69.76 | $70.15 | $70.15 | 369,089 |
| 2022-01-26 | $73.93 | $75.66 | $70.17 | $70.88 | $70.88 | 570,204 |
| 2022-01-25 | $67.64 | $74.25 | $66.88 | $72.87 | $72.87 | 575,408 |
| 2022-01-24 | $61.48 | $69.60 | $60.47 | $69.24 | $69.24 | 812,896 |
| 2022-01-21 | $62.04 | $65.06 | $60.55 | $63.09 | $63.09 | 553,143 |
| 2022-01-20 | $68.46 | $70.33 | $63.89 | $64.14 | $64.14 | 410,480 |
| 2022-01-19 | $69.34 | $71.25 | $68.18 | $68.30 | $68.30 | 320,547 |
| 2022-01-18 | $72.87 | $73.00 | $69.05 | $69.37 | $69.37 | 404,685 |
| 2022-01-14 | $73.65 | $73.78 | $70.85 | $73.55 | $73.55 | 320,630 |
| 2022-01-13 | $73.83 | $76.50 | $73.01 | $74.13 | $74.13 | 299,737 |
| 2022-01-12 | $74.08 | $75.68 | $72.16 | $72.72 | $72.72 | 295,053 |
| 2022-01-11 | $72.03 | $73.99 | $70.23 | $73.73 | $73.73 | 383,327 |
| 2022-01-10 | $72.09 | $72.50 | $67.13 | $71.35 | $71.35 | 493,870 |
| 2022-01-07 | $73.49 | $74.85 | $71.50 | $72.22 | $72.22 | 502,307 |
| 2022-01-06 | $77.38 | $77.97 | $73.14 | $75.36 | $75.36 | 435,583 |
| 2022-01-05 | $81.57 | $82.43 | $75.49 | $75.94 | $75.94 | 416,311 |
| 2022-01-04 | $79.48 | $82.17 | $78.87 | $81.82 | $81.82 | 327,898 |
| 2022-01-03 | $79.13 | $83.77 | $79.13 | $79.66 | $79.66 | 303,811 |
| 2021-12-31 | $80.53 | $82.01 | $77.45 | $79.29 | $79.29 | 337,405 |
| 2021-12-30 | $80.37 | $83.26 | $80.37 | $81.23 | $81.23 | 224,273 |
| 2021-12-29 | $79.49 | $81.68 | $79.16 | $81.20 | $81.20 | 242,167 |
| 2021-12-28 | $78.00 | $81.04 | $77.89 | $79.28 | $79.28 | 327,368 |
| 2021-12-27 | $76.84 | $79.90 | $76.84 | $78.54 | $78.54 | 278,634 |
| 2021-12-23 | $75.71 | $77.55 | $73.96 | $76.72 | $76.72 | 216,591 |
| 2021-12-22 | $76.26 | $77.29 | $74.38 | $75.59 | $75.59 | 348,162 |
| 2021-12-21 | $74.18 | $77.97 | $73.38 | $76.71 | $76.71 | 449,939 |
| 2021-12-20 | $74.70 | $74.71 | $70.25 | $71.94 | $71.94 | 676,951 |
| 2021-12-17 | $78.06 | $78.06 | $73.03 | $76.32 | $76.32 | 1,169,293 |
| 2021-12-16 | $83.97 | $84.14 | $76.92 | $77.82 | $77.82 | 420,245 |
| 2021-12-15 | $81.75 | $83.53 | $79.61 | $82.52 | $82.52 | 282,009 |
| 2021-12-14 | $81.38 | $84.15 | $80.72 | $81.54 | $81.54 | 338,669 |
| 2021-12-13 | $88.51 | $88.51 | $81.25 | $81.50 | $81.50 | 418,081 |
| 2021-12-10 | $90.31 | $90.60 | $85.22 | $88.65 | $88.65 | 275,036 |
| 2021-12-09 | $91.01 | $94.66 | $88.77 | $89.01 | $89.01 | 191,840 |
| 2021-12-08 | $91.89 | $93.98 | $90.90 | $91.98 | $91.98 | 198,268 |
| 2021-12-07 | $91.35 | $94.75 | $91.07 | $91.95 | $91.95 | 241,860 |
| 2021-12-06 | $88.16 | $91.04 | $86.42 | $90.20 | $90.20 | 369,322 |
| 2021-12-03 | $85.91 | $87.73 | $84.28 | $87.46 | $87.46 | 306,289 |
| 2021-12-02 | $85.59 | $86.98 | $82.65 | $86.17 | $86.17 | 340,565 |
| 2021-12-01 | $88.00 | $91.00 | $83.97 | $84.94 | $84.94 | 396,731 |
| 2021-11-30 | $88.24 | $89.15 | $82.95 | $86.53 | $86.53 | 516,275 |
| 2021-11-29 | $95.19 | $95.49 | $88.58 | $89.23 | $89.23 | 439,476 |
| 2021-11-26 | $92.23 | $94.18 | $88.81 | $93.99 | $93.99 | 252,987 |
| 2021-11-24 | $99.94 | $101.55 | $95.50 | $96.24 | $96.24 | 532,827 |
| 2021-11-23 | $101.68 | $103.13 | $95.87 | $102.33 | $102.33 | 479,119 |
| 2021-11-22 | $105.28 | $108.13 | $102.40 | $103.82 | $103.82 | 458,959 |
| 2021-11-19 | $110.74 | $113.47 | $102.31 | $103.10 | $103.10 | 545,875 |
| 2021-11-18 | $108.00 | $113.50 | $99.78 | $111.41 | $111.41 | 1,171,416 |
| 2021-11-17 | $108.59 | $110.24 | $103.32 | $104.55 | $104.55 | 367,522 |
| 2021-11-16 | $104.95 | $108.90 | $102.51 | $108.62 | $108.62 | 337,757 |
| 2021-11-15 | $103.00 | $107.39 | $103.00 | $105.08 | $105.08 | 362,902 |
| 2021-11-12 | $97.93 | $102.59 | $96.88 | $102.42 | $102.42 | 225,252 |
| 2021-11-11 | $96.85 | $99.46 | $95.73 | $96.86 | $96.86 | 190,238 |
| 2021-11-10 | $98.91 | $99.57 | $95.41 | $95.94 | $95.94 | 381,114 |
| 2021-11-09 | $96.38 | $99.86 | $95.94 | $99.34 | $99.34 | 206,354 |
| 2021-11-08 | $100.93 | $101.41 | $95.24 | $95.94 | $95.94 | 247,013 |
| 2021-11-05 | $101.00 | $105.44 | $98.93 | $99.48 | $99.48 | 307,099 |
| 2021-11-04 | $98.03 | $101.54 | $97.88 | $100.00 | $100.00 | 592,242 |
| 2021-11-03 | $91.93 | $99.76 | $91.65 | $98.29 | $98.29 | 1,025,567 |
| 2021-11-02 | $85.85 | $91.15 | $84.79 | $91.06 | $91.06 | 463,106 |
| 2021-11-01 | $83.23 | $86.01 | $83.23 | $85.63 | $85.63 | 378,812 |
| 2021-10-29 | $83.25 | $83.95 | $80.74 | $82.89 | $82.89 | 277,025 |
| 2021-10-28 | $83.99 | $85.91 | $83.51 | $83.96 | $83.96 | 291,483 |
| 2021-10-27 | $83.60 | $84.96 | $81.43 | $83.11 | $83.11 | 528,699 |
| 2021-10-26 | $86.11 | $87.30 | $83.58 | $83.61 | $83.61 | 331,547 |
| 2021-10-25 | $83.78 | $86.55 | $83.15 | $85.98 | $85.98 | 311,237 |
| 2021-10-22 | $81.71 | $84.29 | $80.36 | $83.50 | $83.50 | 183,503 |
| 2021-10-21 | $81.42 | $84.70 | $81.42 | $82.51 | $82.51 | 153,619 |
| 2021-10-20 | $81.51 | $83.73 | $81.10 | $81.42 | $81.42 | 263,648 |
| 2021-10-19 | $82.91 | $83.04 | $80.52 | $81.65 | $81.65 | 247,170 |
| 2021-10-18 | $80.60 | $83.46 | $79.20 | $82.63 | $82.63 | 294,138 |
| 2021-10-15 | $84.92 | $85.45 | $81.30 | $81.32 | $81.32 | 445,503 |
| 2021-10-14 | $84.13 | $84.70 | $82.52 | $82.74 | $82.74 | 234,625 |
| 2021-10-13 | $81.93 | $83.99 | $81.20 | $83.10 | $83.10 | 210,355 |
| 2021-10-12 | $83.00 | $83.49 | $81.69 | $82.25 | $82.25 | 257,474 |
| 2021-10-11 | $88.40 | $89.84 | $82.93 | $83.00 | $83.00 | 441,043 |
| 2021-10-08 | $87.61 | $89.00 | $86.05 | $88.48 | $88.48 | 384,451 |
| 2021-10-07 | $84.00 | $87.39 | $83.40 | $87.00 | $87.00 | 553,763 |
| 2021-10-06 | $80.97 | $83.79 | $79.35 | $81.40 | $81.40 | 488,569 |
| 2021-10-05 | $82.93 | $84.74 | $81.36 | $81.95 | $81.95 | 308,256 |
| 2021-10-04 | $81.60 | $84.26 | $80.75 | $82.43 | $82.43 | 414,877 |
| 2021-10-01 | $76.06 | $82.21 | $73.68 | $81.31 | $81.31 | 714,634 |
| 2021-09-30 | $84.13 | $84.13 | $75.04 | $75.26 | $75.26 | 909,604 |
| 2021-09-29 | $85.43 | $86.50 | $83.91 | $84.86 | $84.86 | 239,347 |
| 2021-09-28 | $84.32 | $86.11 | $83.38 | $84.42 | $84.42 | 269,056 |
| 2021-09-27 | $83.35 | $87.13 | $83.35 | $85.44 | $85.44 | 608,483 |
| 2021-09-24 | $85.45 | $86.17 | $83.03 | $83.18 | $83.18 | 286,474 |
| 2021-09-23 | $85.04 | $87.26 | $83.92 | $86.89 | $86.89 | 325,606 |
| 2021-09-22 | $83.13 | $85.18 | $81.97 | $83.92 | $83.92 | 388,816 |
| 2021-09-21 | $84.57 | $85.74 | $81.45 | $82.09 | $82.09 | 265,980 |
| 2021-09-20 | $80.25 | $85.24 | $78.64 | $83.83 | $83.83 | 523,441 |
| 2021-09-17 | $84.34 | $86.38 | $82.17 | $83.16 | $83.16 | 781,048 |
| 2021-09-16 | $81.54 | $84.94 | $81.54 | $83.61 | $83.61 | 388,945 |
| 2021-09-15 | $78.13 | $81.44 | $77.33 | $81.27 | $81.27 | 409,498 |
| 2021-09-14 | $77.42 | $79.16 | $76.29 | $78.73 | $78.73 | 412,413 |
| 2021-09-13 | $80.24 | $80.73 | $77.61 | $77.87 | $77.87 | 499,673 |
| 2021-09-10 | $82.76 | $83.86 | $79.96 | $80.04 | $80.04 | 243,917 |
| 2021-09-09 | $81.01 | $83.14 | $79.58 | $82.57 | $82.57 | 377,883 |
| 2021-09-08 | $84.07 | $84.31 | $80.04 | $81.33 | $81.33 | 364,150 |
| 2021-09-07 | $85.14 | $86.88 | $84.50 | $84.54 | $84.54 | 296,756 |
| 2021-09-03 | $88.00 | $88.13 | $83.54 | $84.69 | $84.69 | 529,025 |
| 2021-09-02 | $88.44 | $89.49 | $86.82 | $88.29 | $88.29 | 522,759 |
| 2021-09-01 | $87.30 | $88.43 | $84.35 | $88.26 | $88.26 | 433,757 |
| 2021-08-31 | $86.86 | $87.95 | $83.59 | $86.84 | $86.84 | 492,832 |
| 2021-08-30 | $90.50 | $90.59 | $86.00 | $87.15 | $87.15 | 528,792 |
| 2021-08-27 | $90.50 | $92.80 | $89.37 | $90.50 | $90.50 | 690,161 |
| 2021-08-26 | $96.28 | $96.28 | $88.07 | $89.41 | $89.41 | 1,057,252 |
| 2021-08-25 | $102.45 | $102.45 | $96.84 | $97.08 | $97.08 | 462,514 |
| 2021-08-24 | $98.55 | $104.97 | $98.55 | $102.91 | $102.91 | 506,230 |
| 2021-08-23 | $100.80 | $102.03 | $98.10 | $98.37 | $98.37 | 413,278 |
| 2021-08-20 | $95.62 | $100.87 | $95.15 | $99.61 | $99.61 | 412,232 |
| 2021-08-19 | $94.07 | $101.11 | $92.54 | $95.62 | $95.62 | 469,991 |
| 2021-08-18 | $98.00 | $102.50 | $91.28 | $94.00 | $94.00 | 2,136,489 |
| 2021-08-17 | $102.75 | $105.95 | $96.78 | $100.58 | $100.58 | 815,963 |
| 2021-08-16 | $106.98 | $107.33 | $103.22 | $104.45 | $104.45 | 650,123 |
| 2021-08-13 | $104.56 | $106.15 | $102.32 | $102.75 | $102.75 | 361,573 |
| 2021-08-12 | $102.99 | $105.98 | $101.58 | $104.90 | $104.90 | 552,337 |
| 2021-08-11 | $97.95 | $102.09 | $95.44 | $101.79 | $101.79 | 455,041 |
| 2021-08-10 | $90.89 | $97.94 | $90.34 | $97.70 | $97.70 | 725,556 |
| 2021-08-09 | $89.69 | $91.19 | $87.56 | $90.77 | $90.77 | 333,272 |
| 2021-08-06 | $88.13 | $90.76 | $87.32 | $90.45 | $90.45 | 266,580 |
| 2021-08-05 | $82.64 | $87.46 | $82.64 | $87.20 | $87.20 | 357,433 |
| 2021-08-04 | $85.88 | $87.27 | $82.27 | $82.55 | $82.55 | 532,816 |
| 2021-08-03 | $87.50 | $87.86 | $82.07 | $87.35 | $87.35 | 921,123 |
| 2021-08-02 | $85.10 | $87.68 | $84.38 | $86.81 | $86.81 | 390,935 |
| 2021-07-30 | $83.82 | $89.85 | $83.67 | $84.33 | $84.33 | 559,231 |
| 2021-07-29 | $83.54 | $84.55 | $82.41 | $84.39 | $84.39 | 250,597 |
| 2021-07-28 | $85.66 | $87.11 | $82.14 | $82.53 | $82.53 | 424,702 |
| 2021-07-27 | $86.30 | $87.19 | $83.79 | $85.34 | $85.34 | 279,634 |
| 2021-07-26 | $87.31 | $89.00 | $85.36 | $87.27 | $87.27 | 262,093 |
| 2021-07-23 | $85.46 | $87.00 | $84.59 | $86.45 | $86.45 | 261,897 |
| 2021-07-22 | $86.76 | $87.36 | $83.00 | $85.05 | $85.05 | 324,500 |
| 2021-07-21 | $83.28 | $87.79 | $83.07 | $87.22 | $87.22 | 481,334 |
| 2021-07-20 | $79.00 | $82.92 | $77.47 | $82.05 | $82.05 | 351,439 |
| 2021-07-19 | $81.30 | $83.22 | $77.52 | $79.16 | $79.16 | 790,576 |
| 2021-07-16 | $87.16 | $88.05 | $82.75 | $84.17 | $84.17 | 483,622 |
| 2021-07-15 | $89.68 | $89.68 | $85.05 | $85.91 | $85.91 | 449,819 |
| 2021-07-14 | $95.71 | $96.71 | $90.05 | $90.09 | $90.09 | 371,094 |
| 2021-07-13 | $96.51 | $96.98 | $93.61 | $95.06 | $95.06 | 209,928 |
| 2021-07-12 | $93.55 | $98.09 | $93.15 | $97.50 | $97.50 | 316,478 |
| 2021-07-09 | $90.58 | $94.54 | $90.10 | $94.54 | $94.54 | 322,598 |
| 2021-07-08 | $88.03 | $89.67 | $85.23 | $88.60 | $88.60 | 365,090 |
| 2021-07-07 | $95.06 | $95.30 | $90.24 | $90.79 | $90.79 | 491,574 |
| 2021-07-06 | $93.26 | $95.44 | $90.89 | $95.09 | $95.09 | 386,416 |
| 2021-07-02 | $93.55 | $94.62 | $92.01 | $93.04 | $93.04 | 250,400 |
| 2021-07-01 | $94.35 | $94.79 | $91.58 | $93.10 | $93.10 | 343,554 |
| 2021-06-30 | $92.95 | $95.47 | $92.50 | $93.06 | $93.06 | 437,992 |
| 2021-06-29 | $94.42 | $96.10 | $92.87 | $93.78 | $93.78 | 242,693 |
| 2021-06-28 | $99.35 | $99.98 | $93.00 | $93.84 | $93.84 | 763,273 |
| 2021-06-25 | $95.56 | $101.19 | $95.56 | $99.33 | $99.33 | 887,351 |
| 2021-06-24 | $92.97 | $96.00 | $90.77 | $95.57 | $95.57 | 493,794 |
| 2021-06-23 | $91.61 | $93.15 | $90.39 | $91.97 | $91.97 | 443,186 |
| 2021-06-22 | $88.97 | $92.01 | $86.98 | $91.18 | $91.18 | 344,319 |
| 2021-06-21 | $88.16 | $90.34 | $87.38 | $90.00 | $90.00 | 424,939 |
| 2021-06-18 | $90.26 | $91.65 | $86.48 | $86.83 | $86.83 | 686,157 |
| 2021-06-17 | $95.99 | $96.99 | $91.11 | $91.65 | $91.65 | 410,312 |
| 2021-06-16 | $93.76 | $95.90 | $91.13 | $95.86 | $95.86 | 347,556 |
| 2021-06-15 | $97.15 | $97.15 | $91.40 | $93.27 | $93.27 | 369,743 |
| 2021-06-14 | $96.85 | $98.04 | $94.89 | $95.97 | $95.97 | 262,461 |
| 2021-06-11 | $92.72 | $97.28 | $92.40 | $97.25 | $97.25 | 496,638 |
| 2021-06-10 | $98.90 | $100.99 | $91.82 | $92.16 | $92.16 | 483,383 |
| 2021-06-09 | $96.58 | $99.05 | $94.60 | $98.66 | $98.66 | 462,620 |
| 2021-06-08 | $95.57 | $97.43 | $93.67 | $96.41 | $96.41 | 408,862 |
| 2021-06-07 | $93.00 | $95.32 | $92.72 | $94.74 | $94.74 | 339,445 |
| 2021-06-04 | $94.42 | $95.00 | $89.01 | $92.67 | $92.67 | 772,769 |
| 2021-06-03 | $94.44 | $95.96 | $92.34 | $94.10 | $94.10 | 311,076 |
| 2021-06-02 | $95.22 | $96.15 | $92.91 | $95.68 | $95.68 | 329,212 |
| 2021-06-01 | $94.00 | $98.00 | $93.73 | $95.50 | $95.50 | 591,442 |
| 2021-05-28 | $98.72 | $98.84 | $92.70 | $92.99 | $92.99 | 422,387 |
| 2021-05-27 | $97.31 | $99.67 | $95.11 | $97.78 | $97.78 | 482,967 |
| 2021-05-26 | $94.37 | $97.65 | $94.37 | $97.17 | $97.17 | 509,875 |
| 2021-05-25 | $95.46 | $97.50 | $92.61 | $93.28 | $93.28 | 502,352 |
| 2021-05-24 | $93.23 | $96.28 | $91.38 | $95.30 | $95.30 | 760,525 |
| 2021-05-21 | $94.12 | $97.29 | $91.10 | $91.89 | $91.89 | 878,216 |
| 2021-05-20 | $100.54 | $103.33 | $88.05 | $92.94 | $92.94 | 2,628,596 |
| 2021-05-19 | $90.47 | $91.74 | $86.13 | $88.55 | $88.55 | 1,039,891 |
| 2021-05-18 | $93.18 | $97.13 | $90.55 | $91.86 | $91.86 | 1,503,445 |
| 2021-05-17 | $81.83 | $91.38 | $81.01 | $90.03 | $90.03 | 2,500,491 |
| 2021-05-14 | $72.90 | $78.50 | $72.90 | $77.64 | $77.64 | 657,580 |
| 2021-05-13 | $71.80 | $74.70 | $70.10 | $72.83 | $72.83 | 599,880 |
| 2021-05-12 | $76.62 | $77.60 | $71.09 | $71.44 | $71.44 | 763,220 |
| 2021-05-11 | $76.32 | $77.93 | $72.42 | $77.59 | $77.59 | 711,787 |
| 2021-05-10 | $81.00 | $82.85 | $77.83 | $77.85 | $77.85 | 407,206 |
| 2021-05-07 | $79.35 | $83.00 | $78.68 | $80.82 | $80.82 | 384,915 |
| 2021-05-06 | $78.23 | $80.00 | $77.24 | $79.24 | $79.24 | 317,411 |
| 2021-05-05 | $80.36 | $80.44 | $77.61 | $78.40 | $78.40 | 371,445 |
| 2021-05-04 | $79.93 | $79.93 | $76.07 | $79.01 | $79.01 | 492,073 |
| 2021-05-03 | $78.61 | $81.51 | $78.35 | $80.49 | $80.49 | 459,623 |
| 2021-04-30 | $81.41 | $84.23 | $77.46 | $78.35 | $78.35 | 796,084 |
| 2021-04-29 | $81.00 | $81.32 | $78.20 | $80.41 | $80.41 | 296,175 |
| 2021-04-28 | $77.39 | $80.31 | $76.38 | $80.25 | $80.25 | 339,185 |
| 2021-04-27 | $74.79 | $78.50 | $74.79 | $77.50 | $77.50 | 353,485 |
| 2021-04-26 | $75.79 | $76.71 | $73.65 | $74.78 | $74.78 | 255,254 |
| 2021-04-23 | $75.47 | $76.72 | $74.52 | $75.93 | $75.93 | 281,291 |
| 2021-04-22 | $74.54 | $76.54 | $74.09 | $74.92 | $74.92 | 254,857 |
| 2021-04-21 | $72.00 | $75.22 | $71.91 | $74.06 | $74.06 | 193,582 |
| 2021-04-20 | $74.54 | $75.50 | $70.97 | $72.32 | $72.32 | 485,858 |
| 2021-04-19 | $76.83 | $76.83 | $73.68 | $74.86 | $74.86 | 291,999 |
| 2021-04-16 | $77.72 | $79.21 | $76.61 | $76.84 | $76.84 | 230,600 |
| 2021-04-15 | $79.99 | $80.76 | $77.42 | $77.86 | $77.86 | 384,618 |
| 2021-04-14 | $77.06 | $80.65 | $76.56 | $78.85 | $78.85 | 620,710 |
| 2021-04-13 | $75.61 | $77.14 | $73.23 | $76.61 | $76.61 | 472,708 |
| 2021-04-12 | $72.51 | $76.58 | $72.51 | $75.94 | $75.94 | 346,732 |
| 2021-04-09 | $71.45 | $74.30 | $70.02 | $74.00 | $74.00 | 322,006 |
| 2021-04-08 | $70.63 | $72.73 | $69.00 | $71.95 | $71.95 | 375,457 |
| 2021-04-07 | $70.68 | $71.87 | $69.28 | $70.79 | $70.79 | 203,053 |
| 2021-04-06 | $69.03 | $70.88 | $68.29 | $69.98 | $69.98 | 224,974 |
| 2021-04-05 | $69.67 | $70.50 | $67.48 | $69.68 | $69.68 | 255,439 |
| 2021-04-01 | $69.53 | $70.00 | $67.00 | $68.89 | $68.89 | 337,792 |
| 2021-03-31 | $68.27 | $70.07 | $67.01 | $69.70 | $69.70 | 508,747 |
| 2021-03-30 | $66.82 | $69.00 | $66.29 | $68.52 | $68.52 | 378,258 |
| 2021-03-29 | $72.11 | $73.78 | $66.50 | $66.77 | $66.77 | 542,847 |
| 2021-03-26 | $74.39 | $74.40 | $70.80 | $72.95 | $72.95 | 287,370 |
| 2021-03-25 | $69.30 | $73.83 | $67.82 | $73.34 | $73.34 | 364,032 |
| 2021-03-24 | $74.51 | $75.00 | $69.84 | $70.17 | $70.17 | 406,019 |
| 2021-03-23 | $76.01 | $76.28 | $71.38 | $73.41 | $73.41 | 498,901 |
| 2021-03-22 | $79.51 | $79.51 | $74.85 | $76.64 | $76.64 | 401,250 |
| 2021-03-19 | $79.66 | $80.95 | $78.26 | $79.20 | $79.20 | 529,204 |
| 2021-03-18 | $79.75 | $82.96 | $77.76 | $79.44 | $79.44 | 620,191 |
| 2021-03-17 | $81.90 | $82.87 | $78.92 | $79.66 | $79.66 | 410,631 |
| 2021-03-16 | $81.34 | $83.57 | $80.39 | $82.36 | $82.36 | 361,642 |
| 2021-03-15 | $83.47 | $85.59 | $82.49 | $83.22 | $83.22 | 289,395 |
| 2021-03-12 | $80.02 | $84.15 | $80.02 | $83.66 | $83.66 | 379,496 |
| 2021-03-11 | $79.55 | $81.38 | $78.45 | $79.95 | $79.95 | 357,378 |
| 2021-03-10 | $83.26 | $83.46 | $77.01 | $78.45 | $78.45 | 702,230 |
| 2021-03-09 | $82.25 | $85.04 | $73.61 | $82.58 | $82.58 | 768,990 |
| 2021-03-08 | $76.66 | $82.74 | $76.66 | $80.19 | $80.19 | 692,195 |
| 2021-03-05 | $76.01 | $76.71 | $70.75 | $75.58 | $75.58 | 473,351 |
| 2021-03-04 | $73.45 | $75.74 | $70.07 | $74.48 | $74.48 | 443,588 |
| 2021-03-03 | $71.33 | $74.08 | $70.81 | $73.39 | $73.39 | 226,538 |
| 2021-03-02 | $73.81 | $74.70 | $70.84 | $71.17 | $71.17 | 238,994 |
| 2021-03-01 | $70.62 | $74.40 | $70.60 | $73.89 | $73.89 | 311,729 |
| 2021-02-26 | $70.69 | $71.31 | $67.19 | $69.25 | $69.25 | 526,260 |
| 2021-02-25 | $75.48 | $75.93 | $69.54 | $69.78 | $69.78 | 590,089 |
| 2021-02-24 | $72.25 | $75.21 | $70.72 | $75.12 | $75.12 | 498,181 |
| 2021-02-23 | $67.82 | $70.72 | $64.60 | $70.68 | $70.68 | 484,648 |
| 2021-02-22 | $68.34 | $70.84 | $68.00 | $69.04 | $69.04 | 566,481 |
| 2021-02-19 | $70.75 | $70.86 | $67.64 | $68.15 | $68.15 | 464,562 |
| 2021-02-18 | $69.00 | $70.71 | $67.52 | $70.12 | $70.12 | 320,518 |
| 2021-02-17 | $70.21 | $71.86 | $68.42 | $69.39 | $69.39 | 509,820 |
| 2021-02-16 | $71.30 | $72.14 | $68.40 | $70.32 | $70.32 | 884,358 |
| 2021-02-12 | $72.98 | $74.25 | $70.97 | $72.27 | $72.27 | 508,708 |
| 2021-02-11 | $77.54 | $78.71 | $75.54 | $76.26 | $76.26 | 314,492 |
| 2021-02-10 | $78.21 | $79.03 | $75.43 | $76.87 | $76.87 | 285,749 |
| 2021-02-09 | $77.61 | $78.60 | $76.10 | $77.51 | $77.51 | 605,918 |
| 2021-02-08 | $75.22 | $78.46 | $75.18 | $77.61 | $77.61 | 404,711 |
| 2021-02-05 | $74.10 | $74.64 | $72.18 | $74.60 | $74.60 | 414,089 |
| 2021-02-04 | $71.58 | $74.21 | $70.83 | $73.28 | $73.28 | 358,241 |
| 2021-02-03 | $70.52 | $71.43 | $69.39 | $70.86 | $70.86 | 353,085 |
| 2021-02-02 | $72.13 | $72.50 | $67.38 | $69.74 | $69.74 | 665,750 |
| 2021-02-01 | $74.30 | $76.10 | $68.88 | $70.10 | $70.10 | 716,847 |
| 2021-01-29 | $71.03 | $73.91 | $69.35 | $73.47 | $73.47 | 944,040 |
| 2021-01-28 | $72.87 | $74.31 | $68.82 | $71.03 | $71.03 | 926,954 |
| 2021-01-27 | $68.56 | $75.00 | $67.50 | $72.69 | $72.69 | 1,214,240 |
| 2021-01-26 | $72.20 | $72.99 | $66.46 | $69.74 | $69.74 | 987,564 |
| 2021-01-25 | $63.96 | $72.97 | $63.96 | $71.56 | $71.56 | 2,438,990 |
| 2021-01-22 | $63.71 | $64.53 | $61.27 | $64.41 | $64.41 | 724,611 |
| 2021-01-21 | $64.54 | $66.00 | $63.29 | $64.39 | $64.39 | 658,909 |
| 2021-01-20 | $62.29 | $64.43 | $62.29 | $63.91 | $63.91 | 754,015 |
| 2021-01-19 | $58.68 | $62.00 | $58.68 | $61.75 | $61.75 | 788,250 |
| 2021-01-15 | $58.33 | $58.70 | $55.78 | $57.27 | $57.27 | 662,580 |
| 2021-01-14 | $54.29 | $59.21 | $54.29 | $58.80 | $58.80 | 755,300 |
| 2021-01-13 | $53.18 | $55.25 | $51.66 | $54.07 | $54.07 | 484,062 |
| 2021-01-12 | $53.23 | $53.46 | $52.00 | $53.44 | $53.44 | 670,676 |
| 2021-01-11 | $52.13 | $54.64 | $51.54 | $52.53 | $52.53 | 603,053 |
| 2021-01-08 | $55.00 | $55.55 | $52.00 | $53.52 | $53.52 | 639,307 |
| 2021-01-07 | $57.40 | $58.34 | $53.45 | $54.57 | $54.57 | 882,212 |
| 2021-01-06 | $51.99 | $57.04 | $51.99 | $56.83 | $56.83 | 728,162 |
| 2021-01-05 | $48.60 | $50.77 | $48.00 | $50.66 | $50.66 | 363,864 |
| 2021-01-04 | $50.13 | $51.00 | $47.88 | $48.94 | $48.94 | 528,562 |
| 2020-12-31 | $49.66 | $50.68 | $48.98 | $50.10 | $50.10 | 395,631 |
| 2020-12-30 | $48.97 | $50.58 | $48.74 | $50.00 | $50.00 | 486,594 |
| 2020-12-29 | $50.28 | $50.54 | $48.01 | $48.97 | $48.97 | 446,995 |
| 2020-12-28 | $50.57 | $52.03 | $49.80 | $50.29 | $50.29 | 543,967 |
| 2020-12-24 | $50.83 | $52.17 | $49.50 | $49.72 | $49.72 | 892,531 |
| 2020-12-23 | $48.19 | $51.36 | $48.19 | $51.15 | $51.15 | 616,878 |
| 2020-12-22 | $48.46 | $48.52 | $46.47 | $48.00 | $48.00 | 660,632 |
| 2020-12-21 | $43.74 | $48.40 | $42.83 | $47.93 | $47.93 | 760,767 |
| 2020-12-18 | $46.16 | $47.43 | $44.78 | $45.21 | $45.21 | 678,816 |
| 2020-12-17 | $45.27 | $46.02 | $44.53 | $45.68 | $45.68 | 368,267 |
| 2020-12-16 | $46.19 | $46.67 | $43.62 | $45.13 | $45.13 | 580,626 |
| 2020-12-15 | $43.45 | $46.23 | $43.16 | $46.19 | $46.19 | 444,423 |
| 2020-12-14 | $44.78 | $45.29 | $42.54 | $43.00 | $43.00 | 459,100 |
| 2020-12-11 | $45.11 | $46.19 | $42.91 | $43.51 | $43.51 | 449,260 |
| 2020-12-10 | $44.01 | $46.35 | $44.00 | $45.85 | $45.85 | 587,536 |
| 2020-12-09 | $46.05 | $47.30 | $44.74 | $45.16 | $45.16 | 619,087 |
| 2020-12-08 | $46.09 | $47.07 | $45.44 | $45.61 | $45.61 | 401,486 |
| 2020-12-07 | $46.92 | $47.40 | $45.38 | $46.45 | $46.45 | 587,939 |
| 2020-12-04 | $46.36 | $47.45 | $45.01 | $47.32 | $47.32 | 413,065 |
| 2020-12-03 | $44.45 | $47.79 | $44.44 | $46.21 | $46.21 | 500,989 |
| 2020-12-02 | $41.27 | $45.17 | $40.57 | $44.59 | $44.59 | 571,580 |
| 2020-12-01 | $44.00 | $44.42 | $41.28 | $41.58 | $41.58 | 680,907 |
| 2020-11-30 | $45.85 | $45.85 | $42.36 | $42.98 | $42.98 | 592,189 |
| 2020-11-27 | $43.97 | $45.97 | $43.61 | $45.80 | $45.80 | 301,181 |
| 2020-11-25 | $44.39 | $44.53 | $42.15 | $43.97 | $43.97 | 729,262 |
| 2020-11-24 | $45.50 | $45.90 | $43.51 | $45.16 | $45.16 | 784,663 |
| 2020-11-23 | $40.73 | $45.58 | $40.34 | $43.96 | $43.96 | 1,091,002 |
| 2020-11-20 | $40.71 | $41.71 | $38.06 | $40.20 | $40.20 | 960,666 |
| 2020-11-19 | $38.78 | $41.76 | $38.50 | $40.36 | $40.36 | 1,385,730 |
| 2020-11-18 | $37.42 | $39.20 | $37.33 | $37.75 | $37.75 | 1,052,466 |
| 2020-11-17 | $33.00 | $37.69 | $33.00 | $36.84 | $36.84 | 1,112,752 |
| 2020-11-16 | $34.07 | $34.73 | $32.42 | $34.67 | $34.67 | 1,221,045 |
| 2020-11-13 | $30.35 | $32.36 | $30.08 | $32.27 | $32.27 | 707,498 |
| 2020-11-12 | $28.53 | $30.05 | $28.03 | $29.79 | $29.79 | 1,107,125 |
| 2020-11-11 | $31.00 | $31.00 | $28.60 | $28.89 | $28.89 | 822,991 |
| 2020-11-10 | $33.53 | $33.53 | $30.35 | $30.69 | $30.69 | 1,186,486 |
| 2020-11-09 | $31.67 | $34.26 | $30.00 | $33.10 | $33.10 | 1,720,570 |
| 2020-11-06 | $26.48 | $27.12 | $26.04 | $26.67 | $26.67 | 643,675 |
| 2020-11-05 | $25.88 | $27.41 | $25.87 | $26.73 | $26.73 | 606,440 |
| 2020-11-04 | $26.40 | $26.80 | $25.32 | $25.49 | $25.49 | 548,257 |
| 2020-11-03 | $25.74 | $27.18 | $25.74 | $27.12 | $27.12 | 591,211 |
| 2020-11-02 | $25.65 | $26.58 | $25.20 | $25.60 | $25.60 | 600,519 |
| 2020-10-30 | $25.36 | $25.90 | $24.59 | $25.27 | $25.27 | 771,568 |
| 2020-10-29 | $24.92 | $25.60 | $24.58 | $25.45 | $25.45 | 847,972 |
| 2020-10-28 | $24.90 | $26.16 | $24.82 | $25.04 | $25.04 | 900,461 |
| 2020-10-27 | $26.95 | $27.04 | $25.41 | $26.05 | $26.05 | 746,077 |
| 2020-10-26 | $26.89 | $27.99 | $26.20 | $26.96 | $26.96 | 892,009 |
| 2020-10-23 | $28.00 | $28.30 | $26.07 | $28.22 | $28.22 | 1,068,101 |
| 2020-10-22 | $25.67 | $27.77 | $25.57 | $27.68 | $27.68 | 1,436,287 |
| 2020-10-21 | $24.91 | $26.00 | $24.15 | $25.71 | $25.71 | 1,032,073 |
| 2020-10-20 | $24.97 | $25.46 | $24.44 | $24.73 | $24.73 | 1,050,508 |
| 2020-10-19 | $25.05 | $25.77 | $24.54 | $24.66 | $24.66 | 857,425 |
| 2020-10-16 | $27.50 | $27.65 | $24.80 | $24.92 | $24.92 | 1,456,662 |
| 2020-10-15 | $26.82 | $28.27 | $26.65 | $27.24 | $27.24 | 680,837 |
| 2020-10-14 | $27.49 | $28.17 | $26.48 | $27.46 | $27.46 | 818,886 |
| 2020-10-13 | $26.51 | $27.35 | $25.66 | $27.02 | $27.02 | 927,672 |
| 2020-10-12 | $28.39 | $28.95 | $27.00 | $27.00 | $27.00 | 1,001,912 |
| 2020-10-09 | $30.77 | $30.92 | $28.14 | $28.42 | $28.42 | 1,344,479 |
| 2020-10-08 | $31.49 | $32.55 | $30.45 | $30.49 | $30.49 | 839,066 |
| 2020-10-07 | $30.24 | $31.04 | $29.96 | $30.81 | $30.81 | 1,244,583 |
| 2020-10-06 | $30.49 | $30.75 | $28.96 | $29.04 | $29.04 | 1,382,000 |
| 2020-10-05 | $30.51 | $31.24 | $29.37 | $31.02 | $31.02 | 952,630 |
| 2020-10-02 | $28.34 | $30.36 | $27.94 | $30.11 | $30.11 | 1,081,620 |
| 2020-10-01 | $28.53 | $30.55 | $28.53 | $29.70 | $29.70 | 1,310,146 |
| 2020-09-30 | $27.72 | $28.83 | $27.39 | $28.35 | $28.35 | 837,623 |
| 2020-09-29 | $28.58 | $28.69 | $26.83 | $27.36 | $27.36 | 963,718 |
| 2020-09-28 | $28.15 | $29.43 | $27.66 | $28.78 | $28.78 | 1,253,309 |
| 2020-09-25 | $26.79 | $27.51 | $26.57 | $27.39 | $27.39 | 713,816 |
| 2020-09-24 | $26.64 | $27.40 | $25.71 | $26.91 | $26.91 | 821,141 |
| 2020-09-23 | $29.44 | $30.38 | $26.74 | $26.89 | $26.89 | 1,181,329 |
| 2020-09-22 | $29.67 | $30.70 | $28.95 | $29.10 | $29.10 | 1,111,093 |
| 2020-09-21 | $28.76 | $29.52 | $27.56 | $28.90 | $28.90 | 1,506,205 |
| 2020-09-18 | $29.75 | $30.74 | $29.11 | $30.18 | $30.18 | 1,773,382 |
| 2020-09-17 | $30.83 | $31.37 | $28.98 | $29.51 | $29.51 | 1,937,546 |
| 2020-09-16 | $28.17 | $32.10 | $27.95 | $31.73 | $31.73 | 2,923,236 |
| 2020-09-15 | $26.71 | $28.51 | $26.35 | $28.00 | $28.00 | 2,291,648 |
| 2020-09-14 | $24.68 | $26.78 | $24.54 | $26.47 | $26.47 | 1,034,952 |
| 2020-09-11 | $24.59 | $25.39 | $23.52 | $24.50 | $24.50 | 1,287,194 |
| 2020-09-10 | $23.38 | $25.30 | $23.29 | $24.55 | $24.55 | 2,146,632 |
| 2020-09-09 | $23.20 | $23.20 | $21.62 | $22.97 | $22.97 | 1,462,874 |
| 2020-09-08 | $23.05 | $24.06 | $22.56 | $23.29 | $23.29 | 1,209,328 |
| 2020-09-04 | $22.32 | $23.65 | $21.78 | $23.43 | $23.43 | 1,398,234 |
| 2020-09-03 | $21.32 | $22.38 | $20.60 | $22.18 | $22.18 | 1,662,058 |
| 2020-09-02 | $20.60 | $21.86 | $20.60 | $21.32 | $21.32 | 1,558,508 |
| 2020-09-01 | $19.90 | $20.59 | $19.61 | $19.86 | $19.86 | 1,154,970 |
| 2020-08-31 | $21.27 | $21.41 | $19.73 | $19.97 | $19.97 | 2,077,182 |
| 2020-08-28 | $21.26 | $21.43 | $20.50 | $21.23 | $21.23 | 1,673,296 |
| 2020-08-27 | $19.25 | $21.47 | $18.95 | $20.78 | $20.78 | 3,469,657 |
| 2020-08-26 | $18.61 | $20.10 | $18.45 | $18.91 | $18.91 | 2,412,774 |
| 2020-08-25 | $19.63 | $20.78 | $17.78 | $18.92 | $18.92 | 10,815,925 |
| 2020-08-24 | $22.20 | $23.76 | $21.05 | $23.31 | $23.31 | 2,147,416 |
| 2020-08-21 | $22.23 | $22.68 | $21.63 | $21.77 | $21.77 | 1,259,771 |
| 2020-08-20 | $23.26 | $23.26 | $21.30 | $21.73 | $21.73 | 1,471,014 |
| 2020-08-19 | $24.00 | $24.53 | $23.48 | $23.81 | $23.81 | 988,005 |
| 2020-08-18 | $27.38 | $27.38 | $23.96 | $24.03 | $24.03 | 1,611,084 |
| 2020-08-17 | $27.91 | $28.75 | $27.25 | $27.70 | $27.70 | 581,343 |
| 2020-08-14 | $27.30 | $28.31 | $26.79 | $27.78 | $27.78 | 441,060 |
| 2020-08-13 | $27.95 | $28.29 | $27.03 | $27.45 | $27.45 | 619,294 |
| 2020-08-12 | $28.57 | $28.72 | $26.89 | $28.34 | $28.34 | 576,789 |
| 2020-08-11 | $28.37 | $29.69 | $27.84 | $28.27 | $28.27 | 706,449 |
| 2020-08-10 | $27.96 | $28.72 | $26.94 | $27.67 | $27.67 | 792,294 |
| 2020-08-07 | $25.52 | $27.67 | $25.25 | $27.47 | $27.47 | 767,985 |
| 2020-08-06 | $27.07 | $27.75 | $25.25 | $25.83 | $25.83 | 886,606 |
| 2020-08-05 | $26.69 | $27.32 | $26.08 | $27.24 | $27.24 | 752,405 |
| 2020-08-04 | $24.27 | $26.34 | $23.75 | $26.09 | $26.09 | 939,649 |
| 2020-08-03 | $24.24 | $24.47 | $23.10 | $24.14 | $24.14 | 1,066,166 |
| 2020-07-31 | $24.32 | $25.07 | $23.38 | $24.41 | $24.41 | 941,645 |
| 2020-07-30 | $26.17 | $26.89 | $23.95 | $24.22 | $24.22 | 1,552,958 |
| 2020-07-29 | $26.85 | $27.72 | $26.50 | $26.77 | $26.77 | 2,217,697 |
| 2020-07-28 | $27.09 | $27.70 | $26.61 | $26.92 | $26.92 | 767,810 |
| 2020-07-27 | $29.01 | $29.29 | $25.84 | $27.31 | $27.31 | 1,807,765 |
| 2020-07-24 | $31.30 | $32.15 | $28.87 | $28.99 | $28.99 | 1,041,204 |
| 2020-07-23 | $30.68 | $31.51 | $30.40 | $30.75 | $30.75 | 1,059,054 |
| 2020-07-22 | $31.17 | $31.56 | $30.46 | $30.81 | $30.81 | 1,030,852 |
| 2020-07-21 | $30.68 | $32.89 | $30.45 | $31.66 | $31.66 | 770,156 |
| 2020-07-20 | $31.80 | $31.81 | $29.18 | $29.99 | $29.99 | 962,143 |
| 2020-07-17 | $33.60 | $33.68 | $32.12 | $32.21 | $32.21 | 564,400 |
| 2020-07-16 | $33.16 | $34.37 | $32.96 | $33.76 | $33.76 | 535,500 |
| 2020-07-15 | $33.16 | $35.33 | $32.91 | $33.96 | $33.96 | 812,200 |
| 2020-07-14 | $31.42 | $32.22 | $30.27 | $31.92 | $31.92 | 496,800 |
| 2020-07-13 | $33.08 | $33.24 | $31.18 | $31.76 | $31.76 | 900,800 |
| 2020-07-10 | $30.95 | $32.85 | $30.27 | $32.54 | $32.54 | 873,600 |
| 2020-07-09 | $35.39 | $35.85 | $31.06 | $31.23 | $31.23 | 1,120,500 |
| 2020-07-08 | $36.48 | $37.56 | $34.83 | $35.42 | $35.42 | 1,388,600 |
| 2020-07-07 | $36.58 | $37.15 | $35.97 | $36.63 | $36.63 | 1,150,800 |
| 2020-07-06 | $37.57 | $38.73 | $36.32 | $37.19 | $37.19 | 642,700 |
| 2020-07-02 | $38.70 | $39.15 | $36.35 | $36.46 | $36.46 | 825,600 |
| 2020-07-01 | $37.08 | $39.56 | $36.92 | $37.34 | $37.34 | 688,400 |
| 2020-06-30 | $36.44 | $38.47 | $36.10 | $37.42 | $37.42 | 770,300 |
| 2020-06-29 | $37.07 | $38.62 | $35.99 | $38.09 | $38.09 | 478,700 |
| 2020-06-26 | $36.96 | $37.92 | $35.80 | $36.28 | $36.28 | 901,177 |
| 2020-06-25 | $36.45 | $38.54 | $35.76 | $37.30 | $37.30 | 494,717 |
| 2020-06-24 | $38.01 | $38.70 | $36.14 | $36.69 | $36.69 | 652,597 |
| 2020-06-23 | $39.09 | $40.00 | $38.16 | $39.35 | $39.35 | 540,432 |
| 2020-06-22 | $39.15 | $39.91 | $35.17 | $38.66 | $38.66 | 1,299,706 |
| 2020-06-19 | $42.10 | $42.58 | $38.38 | $38.75 | $38.75 | 1,380,882 |
| 2020-06-18 | $42.32 | $43.83 | $41.39 | $41.51 | $41.51 | 821,425 |
| 2020-06-17 | $46.62 | $46.62 | $43.18 | $43.27 | $43.27 | 762,265 |
| 2020-06-16 | $48.76 | $48.78 | $45.13 | $46.36 | $46.36 | 1,035,054 |
| 2020-06-15 | $44.65 | $46.21 | $43.78 | $45.88 | $45.88 | 926,464 |
| 2020-06-12 | $47.37 | $49.00 | $45.13 | $47.09 | $47.09 | 1,025,282 |
| 2020-06-11 | $43.10 | $46.79 | $42.51 | $45.19 | $45.19 | 1,824,051 |
| 2020-06-10 | $48.33 | $49.00 | $44.41 | $47.02 | $47.02 | 1,479,708 |
| 2020-06-09 | $51.82 | $51.82 | $47.70 | $47.70 | $47.70 | 969,201 |
| 2020-06-08 | $54.73 | $58.70 | $53.27 | $53.41 | $53.41 | 1,084,560 |
| 2020-06-05 | $51.92 | $54.87 | $51.62 | $52.16 | $52.16 | 1,175,068 |
| 2020-06-04 | $48.87 | $50.88 | $47.63 | $48.79 | $48.79 | 784,959 |
| 2020-06-03 | $46.17 | $50.31 | $45.82 | $49.51 | $49.51 | 1,004,806 |
| 2020-06-02 | $43.00 | $45.04 | $42.02 | $44.71 | $44.71 | 595,739 |
| 2020-06-01 | $41.74 | $43.62 | $40.28 | $41.89 | $41.89 | 868,717 |
| 2020-05-29 | $42.96 | $43.50 | $41.22 | $41.64 | $41.64 | 795,439 |
| 2020-05-28 | $47.01 | $47.41 | $42.58 | $42.96 | $42.96 | 995,105 |
| 2020-05-27 | $43.32 | $47.10 | $41.17 | $46.49 | $46.49 | 1,313,761 |
| 2020-05-26 | $41.26 | $42.63 | $40.75 | $41.54 | $41.54 | 641,806 |
| 2020-05-22 | $37.00 | $40.11 | $36.74 | $38.80 | $38.80 | 863,282 |
| 2020-05-21 | $36.85 | $38.76 | $36.26 | $36.80 | $36.80 | 997,471 |
| 2020-05-20 | $38.01 | $38.80 | $35.06 | $36.84 | $36.84 | 791,954 |
| 2020-05-19 | $36.11 | $39.21 | $33.89 | $37.22 | $37.22 | 1,228,503 |
| 2020-05-18 | $33.77 | $36.70 | $32.75 | $35.00 | $35.00 | 1,465,714 |
| 2020-05-15 | $30.85 | $32.57 | $30.15 | $31.14 | $31.14 | 924,415 |
| 2020-05-14 | $27.44 | $32.68 | $26.50 | $31.27 | $31.27 | 1,004,725 |
| 2020-05-13 | $29.13 | $29.46 | $27.41 | $28.10 | $28.10 | 816,935 |
| 2020-05-12 | $30.17 | $31.28 | $29.23 | $29.30 | $29.30 | 800,247 |
| 2020-05-11 | $29.56 | $30.81 | $27.80 | $29.92 | $29.92 | 693,203 |
| 2020-05-08 | $28.26 | $30.27 | $28.06 | $29.99 | $29.99 | 521,634 |
| 2020-05-07 | $26.68 | $28.44 | $26.68 | $27.46 | $27.46 | 629,298 |
| 2020-05-06 | $27.43 | $28.00 | $25.54 | $26.31 | $26.31 | 798,716 |
| 2020-05-05 | $29.00 | $29.96 | $27.22 | $27.22 | $27.22 | 593,720 |
| 2020-05-04 | $26.87 | $28.84 | $25.69 | $28.28 | $28.28 | 486,750 |
| 2020-05-01 | $28.30 | $28.70 | $26.37 | $28.02 | $28.02 | 620,569 |
| 2020-04-30 | $30.11 | $31.31 | $29.08 | $29.56 | $29.56 | 835,285 |
| 2020-04-29 | $29.87 | $32.52 | $29.87 | $31.39 | $31.39 | 1,019,206 |
| 2020-04-28 | $27.95 | $29.98 | $27.54 | $28.58 | $28.58 | 1,085,350 |
| 2020-04-27 | $25.12 | $27.18 | $24.40 | $26.57 | $26.57 | 1,163,155 |
| 2020-04-24 | $25.21 | $25.72 | $22.96 | $24.80 | $24.80 | 1,023,432 |
| 2020-04-23 | $25.70 | $26.40 | $24.70 | $24.77 | $24.77 | 891,988 |
| 2020-04-22 | $27.76 | $27.76 | $24.88 | $25.50 | $25.50 | 824,773 |
| 2020-04-21 | $25.61 | $27.20 | $25.51 | $27.01 | $27.01 | 750,068 |
| 2020-04-20 | $26.31 | $27.91 | $25.81 | $26.38 | $26.38 | 812,795 |
| 2020-04-17 | $25.71 | $28.05 | $25.34 | $27.19 | $27.19 | 916,082 |
| 2020-04-16 | $26.17 | $27.13 | $23.62 | $24.42 | $24.42 | 926,073 |
| 2020-04-15 | $25.91 | $27.15 | $25.19 | $26.43 | $26.43 | 1,147,355 |
| 2020-04-14 | $27.19 | $27.96 | $26.40 | $27.59 | $27.59 | 892,819 |
| 2020-04-13 | $26.00 | $27.67 | $24.34 | $26.57 | $26.57 | 2,801,312 |
| 2020-04-09 | $24.41 | $26.60 | $24.02 | $24.84 | $24.84 | 1,755,743 |
| 2020-04-08 | $20.66 | $22.85 | $20.05 | $22.70 | $22.70 | 1,869,963 |
| 2020-04-07 | $20.85 | $22.98 | $18.93 | $19.96 | $19.96 | 1,862,089 |
| 2020-04-06 | $14.99 | $19.20 | $14.99 | $18.82 | $18.82 | 2,444,459 |
| 2020-04-03 | $16.03 | $16.06 | $14.03 | $14.06 | $14.06 | 1,257,287 |
| 2020-04-02 | $16.70 | $18.16 | $15.54 | $16.06 | $16.06 | 974,851 |
| 2020-04-01 | $18.80 | $19.09 | $16.70 | $17.06 | $17.06 | 1,049,673 |
| 2020-03-31 | $19.29 | $20.62 | $19.17 | $19.56 | $19.56 | 797,509 |
| 2020-03-30 | $20.78 | $21.00 | $18.29 | $19.27 | $19.27 | 1,284,201 |
| 2020-03-27 | $20.67 | $21.50 | $18.80 | $20.80 | $20.80 | 1,063,423 |
| 2020-03-26 | $22.66 | $23.90 | $21.23 | $21.72 | $21.72 | 1,291,658 |
| 2020-03-25 | $21.95 | $22.72 | $18.68 | $22.03 | $22.03 | 1,704,490 |
| 2020-03-24 | $19.05 | $21.82 | $19.01 | $20.82 | $20.82 | 1,369,572 |
| 2020-03-23 | $17.77 | $18.20 | $16.20 | $17.20 | $17.20 | 1,282,461 |
| 2020-03-20 | $19.04 | $21.47 | $17.55 | $18.25 | $18.25 | 1,739,729 |
| 2020-03-19 | $13.96 | $19.64 | $12.65 | $17.89 | $17.89 | 2,619,068 |
| 2020-03-18 | $18.42 | $18.79 | $9.25 | $14.59 | $14.59 | 3,544,218 |
| 2020-03-17 | $29.01 | $29.02 | $20.04 | $20.30 | $20.30 | 3,584,662 |
| 2020-03-16 | $32.88 | $35.68 | $28.63 | $28.64 | $28.64 | 1,316,932 |
| 2020-03-13 | $35.93 | $41.31 | $34.52 | $37.51 | $37.51 | 2,311,867 |
| 2020-03-12 | $34.75 | $36.07 | $32.90 | $33.87 | $33.87 | 1,805,412 |
| 2020-03-11 | $41.55 | $42.00 | $36.22 | $37.41 | $37.41 | 1,386,446 |
| 2020-03-10 | $45.65 | $47.10 | $40.93 | $42.83 | $42.83 | 846,301 |
| 2020-03-09 | $43.74 | $45.01 | $42.01 | $43.76 | $43.76 | 1,246,154 |
| 2020-03-06 | $46.85 | $48.87 | $45.56 | $46.99 | $46.99 | 1,134,041 |
| 2020-03-05 | $51.76 | $51.81 | $48.47 | $48.95 | $48.95 | 560,035 |
| 2020-03-04 | $51.80 | $53.88 | $50.31 | $53.23 | $53.23 | 878,710 |
| 2020-03-03 | $54.32 | $55.75 | $49.65 | $51.08 | $51.08 | 1,417,587 |
| 2020-03-02 | $57.74 | $58.77 | $53.33 | $54.12 | $54.12 | 1,213,707 |
| 2020-02-28 | $57.33 | $59.77 | $56.78 | $57.60 | $57.60 | 872,217 |
| 2020-02-27 | $59.00 | $61.87 | $55.81 | $58.87 | $58.87 | 793,828 |
| 2020-02-26 | $61.10 | $62.98 | $59.92 | $60.82 | $60.82 | 579,517 |
| 2020-02-25 | $64.24 | $64.24 | $60.87 | $61.12 | $61.12 | 660,544 |
| 2020-02-24 | $66.59 | $66.80 | $62.17 | $63.30 | $63.30 | 873,446 |
| 2020-02-21 | $71.30 | $71.30 | $68.80 | $69.18 | $69.18 | 643,543 |
| 2020-02-20 | $70.65 | $72.50 | $70.65 | $71.74 | $71.74 | 478,265 |
| 2020-02-19 | $70.86 | $71.72 | $70.22 | $70.84 | $70.84 | 401,561 |
| 2020-02-18 | $69.11 | $70.92 | $68.85 | $70.18 | $70.18 | 508,539 |
| 2020-02-14 | $69.72 | $70.11 | $68.52 | $69.29 | $69.29 | 354,132 |
| 2020-02-13 | $68.41 | $69.90 | $68.00 | $69.83 | $69.83 | 396,799 |
| 2020-02-12 | $67.98 | $68.87 | $67.02 | $68.68 | $68.68 | 350,340 |
| 2020-02-11 | $66.61 | $67.44 | $65.44 | $67.23 | $67.23 | 399,066 |
| 2020-02-10 | $66.07 | $67.34 | $65.43 | $66.03 | $66.03 | 435,715 |
| 2020-02-07 | $65.80 | $66.40 | $64.55 | $66.21 | $66.21 | 341,008 |
| 2020-02-06 | $67.28 | $67.66 | $66.08 | $66.41 | $66.41 | 440,110 |
| 2020-02-05 | $63.83 | $67.00 | $63.13 | $66.76 | $66.76 | 617,513 |
| 2020-02-04 | $64.14 | $64.20 | $62.52 | $62.87 | $62.87 | 364,818 |
| 2020-02-03 | $59.69 | $64.00 | $59.69 | $63.03 | $63.03 | 652,954 |
| 2020-01-31 | $62.62 | $62.90 | $59.50 | $59.67 | $59.67 | 595,758 |
| 2020-01-30 | $63.90 | $64.88 | $62.55 | $63.17 | $63.17 | 393,733 |
| 2020-01-29 | $64.24 | $65.24 | $63.73 | $64.58 | $64.58 | 372,690 |
| 2020-01-28 | $63.41 | $64.28 | $63.21 | $63.84 | $63.84 | 485,000 |
| 2020-01-27 | $61.99 | $63.68 | $61.67 | $62.62 | $62.62 | 534,415 |
| 2020-01-24 | $64.46 | $64.50 | $62.42 | $63.43 | $63.43 | 404,933 |
| 2020-01-23 | $62.53 | $64.11 | $61.67 | $63.66 | $63.66 | 520,327 |
| 2020-01-22 | $63.04 | $64.27 | $62.32 | $62.97 | $62.97 | 457,796 |
| 2020-01-21 | $64.34 | $64.67 | $62.31 | $62.74 | $62.74 | 648,675 |
| 2020-01-17 | $65.81 | $66.00 | $64.52 | $64.75 | $64.75 | 508,815 |
| 2020-01-16 | $65.89 | $66.90 | $65.07 | $65.32 | $65.32 | 644,831 |
| 2020-01-15 | $66.38 | $67.22 | $64.90 | $65.19 | $65.19 | 600,694 |
| 2020-01-14 | $67.38 | $67.50 | $65.78 | $66.73 | $66.73 | 564,861 |
| 2020-01-13 | $67.02 | $67.74 | $66.37 | $67.03 | $67.03 | 696,254 |
| 2020-01-10 | $65.50 | $67.10 | $64.39 | $67.02 | $67.02 | 629,675 |
| 2020-01-09 | $64.43 | $65.77 | $62.76 | $65.16 | $65.16 | 749,909 |
| 2020-01-08 | $65.19 | $65.83 | $63.78 | $64.69 | $64.69 | 770,952 |
| 2020-01-07 | $63.59 | $65.75 | $63.30 | $65.19 | $65.19 | 779,326 |
| 2020-01-06 | $61.59 | $64.33 | $61.50 | $64.03 | $64.03 | 820,265 |
| 2020-01-03 | $61.26 | $62.95 | $61.06 | $62.22 | $62.22 | 616,584 |
| 2020-01-02 | $63.02 | $63.70 | $61.46 | $62.22 | $62.22 | 681,065 |
| 2019-12-31 | $61.39 | $62.91 | $60.79 | $62.52 | $62.52 | 523,804 |
| 2019-12-30 | $62.12 | $62.56 | $60.62 | $61.47 | $61.47 | 598,080 |
| 2019-12-27 | $63.71 | $63.99 | $61.70 | $62.07 | $62.07 | 572,092 |
| 2019-12-26 | $63.71 | $64.42 | $62.89 | $63.60 | $63.60 | 394,171 |
| 2019-12-24 | $63.44 | $64.75 | $63.31 | $63.57 | $63.57 | 296,543 |
| 2019-12-23 | $63.21 | $63.86 | $62.10 | $63.25 | $63.25 | 559,831 |
| 2019-12-20 | $63.21 | $64.47 | $62.35 | $63.08 | $63.08 | 1,606,455 |
| 2019-12-19 | $61.82 | $63.25 | $60.86 | $62.79 | $62.79 | 972,907 |
| 2019-12-18 | $60.48 | $62.70 | $60.48 | $62.01 | $62.01 | 971,083 |
| 2019-12-17 | $59.40 | $61.91 | $58.99 | $61.58 | $61.58 | 1,797,271 |
| 2019-12-16 | $55.81 | $58.95 | $55.09 | $58.19 | $58.19 | 1,774,248 |
| 2019-12-13 | $58.26 | $58.45 | $53.90 | $54.11 | $54.11 | 2,931,520 |
| 2019-12-12 | $54.03 | $58.97 | $53.62 | $58.83 | $58.23 | 5,377,142 |
| 2019-12-11 | $59.31 | $60.00 | $53.80 | $54.31 | $53.75 | 11,138,367 |
| 2019-12-10 | $69.65 | $70.76 | $68.85 | $70.66 | $69.94 | 1,360,805 |
| 2019-12-09 | $69.62 | $71.39 | $68.27 | $69.90 | $69.18 | 1,080,630 |
| 2019-12-06 | $69.67 | $71.18 | $69.55 | $69.83 | $69.11 | 743,795 |
| 2019-12-05 | $70.06 | $70.85 | $68.37 | $68.83 | $68.12 | 626,777 |
| 2019-12-04 | $68.71 | $70.15 | $68.09 | $69.31 | $68.60 | 641,974 |
| 2019-12-03 | $68.52 | $69.28 | $67.33 | $67.98 | $67.28 | 634,982 |
| 2019-12-02 | $72.43 | $72.43 | $69.25 | $69.32 | $68.61 | 794,364 |
| 2019-11-29 | $72.24 | $73.24 | $71.19 | $72.26 | $71.52 | 192,624 |
| 2019-11-27 | $71.82 | $73.23 | $71.38 | $72.32 | $71.58 | 338,034 |
| 2019-11-26 | $70.88 | $72.27 | $70.07 | $71.24 | $70.51 | 465,425 |
| 2019-11-25 | $69.75 | $71.93 | $68.93 | $70.94 | $70.21 | 473,167 |
| 2019-11-22 | $69.89 | $70.91 | $68.25 | $69.70 | $68.99 | 572,909 |
| 2019-11-21 | $71.40 | $71.81 | $69.00 | $69.10 | $68.39 | 892,892 |
| 2019-11-20 | $75.76 | $76.27 | $71.27 | $71.54 | $70.81 | 1,084,168 |
| 2019-11-19 | $79.12 | $79.12 | $75.47 | $76.05 | $75.27 | 528,187 |
| 2019-11-18 | $81.25 | $81.84 | $79.81 | $79.98 | $79.16 | 542,942 |
| 2019-11-15 | $80.11 | $81.51 | $78.30 | $81.18 | $80.35 | 515,471 |
| 2019-11-14 | $79.72 | $81.47 | $78.74 | $79.07 | $78.26 | 474,736 |
| 2019-11-13 | $82.99 | $82.99 | $79.39 | $79.60 | $78.78 | 546,699 |
| 2019-11-12 | $83.73 | $84.73 | $82.20 | $83.23 | $82.38 | 419,982 |
| 2019-11-11 | $81.64 | $83.80 | $80.62 | $83.59 | $82.73 | 546,690 |
| 2019-11-08 | $85.60 | $85.60 | $80.90 | $82.31 | $81.47 | 619,379 |
| 2019-11-07 | $85.56 | $86.65 | $85.42 | $85.94 | $85.06 | 418,783 |
| 2019-11-06 | $86.20 | $86.49 | $83.30 | $85.04 | $84.17 | 441,926 |
| 2019-11-05 | $86.83 | $88.47 | $85.15 | $86.08 | $85.20 | 486,022 |
| 2019-11-04 | $85.54 | $87.28 | $84.31 | $86.76 | $85.87 | 597,909 |
| 2019-11-01 | $82.70 | $85.83 | $81.74 | $84.39 | $83.53 | 574,334 |
| 2019-10-31 | $80.71 | $81.96 | $78.49 | $81.91 | $81.07 | 549,847 |
| 2019-10-30 | $81.22 | $82.13 | $79.11 | $80.62 | $79.79 | 487,721 |
| 2019-10-29 | $81.38 | $82.40 | $80.21 | $81.37 | $80.54 | 545,459 |
| 2019-10-28 | $83.28 | $83.28 | $79.41 | $81.33 | $80.50 | 505,408 |
| 2019-10-25 | $77.15 | $81.10 | $76.30 | $81.06 | $80.23 | 431,800 |
| 2019-10-24 | $77.97 | $78.39 | $75.26 | $76.95 | $76.16 | 408,705 |
| 2019-10-23 | $76.85 | $78.16 | $75.25 | $77.88 | $77.08 | 405,345 |
| 2019-10-22 | $75.25 | $78.00 | $74.94 | $77.43 | $76.64 | 369,747 |
| 2019-10-21 | $77.57 | $78.46 | $74.56 | $75.12 | $74.35 | 440,452 |
| 2019-10-18 | $78.11 | $78.77 | $76.60 | $76.60 | $75.82 | 502,118 |
| 2019-10-17 | $77.34 | $79.63 | $76.88 | $79.14 | $78.33 | 407,711 |
| 2019-10-16 | $76.29 | $78.08 | $75.59 | $76.83 | $76.04 | 526,465 |
| 2019-10-15 | $75.27 | $77.82 | $74.44 | $76.00 | $75.22 | 400,269 |
| 2019-10-14 | $76.08 | $76.08 | $73.65 | $74.83 | $74.06 | 404,921 |
| 2019-10-11 | $74.74 | $78.91 | $74.74 | $76.08 | $75.30 | 707,036 |
| 2019-10-10 | $72.88 | $74.25 | $72.09 | $73.84 | $73.08 | 379,885 |
| 2019-10-09 | $72.58 | $73.67 | $71.35 | $72.71 | $71.97 | 358,669 |
| 2019-10-08 | $71.02 | $73.05 | $69.94 | $72.10 | $71.36 | 583,526 |
| 2019-10-07 | $72.65 | $73.33 | $71.76 | $71.76 | $71.02 | 630,130 |
| 2019-10-04 | $74.16 | $74.95 | $72.89 | $73.34 | $72.59 | 443,211 |
| 2019-10-03 | $73.25 | $74.04 | $70.92 | $73.56 | $72.81 | 627,140 |
| 2019-10-02 | $76.12 | $76.90 | $73.13 | $73.24 | $72.49 | 642,890 |
| 2019-10-01 | $78.00 | $79.99 | $76.42 | $76.49 | $75.71 | 483,871 |
| 2019-09-30 | $77.35 | $78.38 | $75.67 | $76.99 | $76.20 | 643,864 |
| 2019-09-27 | $77.77 | $78.30 | $76.20 | $77.02 | $76.23 | 390,441 |
| 2019-09-26 | $79.28 | $79.28 | $74.90 | $76.87 | $76.08 | 407,709 |
| 2019-09-25 | $79.38 | $81.40 | $77.86 | $79.02 | $78.21 | 421,455 |
| 2019-09-24 | $79.54 | $81.57 | $78.78 | $79.36 | $78.55 | 492,715 |
| 2019-09-23 | $77.30 | $80.39 | $76.35 | $78.86 | $78.05 | 587,184 |
| 2019-09-20 | $81.21 | $82.39 | $77.13 | $77.16 | $76.37 | 783,198 |
| 2019-09-19 | $80.25 | $81.84 | $79.18 | $81.26 | $79.85 | 531,161 |
| 2019-09-18 | $83.47 | $84.10 | $78.34 | $80.13 | $78.74 | 891,778 |
| 2019-09-17 | $85.04 | $85.78 | $83.07 | $83.54 | $82.09 | 569,037 |
| 2019-09-16 | $92.70 | $93.00 | $84.17 | $85.11 | $83.63 | 1,038,815 |
| 2019-09-13 | $94.42 | $95.53 | $92.38 | $93.67 | $92.04 | 420,288 |
| 2019-09-12 | $94.26 | $94.71 | $90.84 | $93.64 | $92.01 | 409,895 |
| 2019-09-11 | $92.59 | $94.30 | $89.64 | $94.15 | $92.51 | 579,747 |
| 2019-09-10 | $88.24 | $92.32 | $87.48 | $92.15 | $90.55 | 675,209 |
| 2019-09-09 | $88.68 | $89.39 | $86.65 | $88.24 | $86.71 | 803,139 |
| 2019-09-06 | $91.41 | $92.50 | $87.94 | $87.99 | $86.46 | 720,166 |
| 2019-09-05 | $86.52 | $91.13 | $85.74 | $90.76 | $89.18 | 819,669 |
| 2019-09-04 | $88.27 | $89.43 | $83.67 | $84.81 | $83.34 | 947,928 |
| 2019-09-03 | $86.98 | $89.90 | $85.46 | $87.64 | $86.12 | 1,008,060 |
| 2019-08-30 | $87.46 | $87.65 | $85.56 | $87.25 | $85.73 | 452,260 |
| 2019-08-29 | $87.75 | $88.84 | $84.36 | $86.41 | $84.91 | 782,086 |
| 2019-08-28 | $80.91 | $86.59 | $80.60 | $86.44 | $84.94 | 752,409 |
| 2019-08-27 | $83.06 | $83.29 | $80.46 | $81.18 | $79.77 | 703,387 |
| 2019-08-26 | $79.98 | $82.31 | $77.32 | $82.26 | $80.83 | 644,906 |
| 2019-08-23 | $80.86 | $83.30 | $78.07 | $78.45 | $77.09 | 1,263,543 |
| 2019-08-22 | $76.11 | $82.58 | $75.66 | $81.97 | $80.55 | 1,925,402 |
| 2019-08-21 | $71.75 | $76.29 | $70.43 | $76.10 | $74.78 | 5,592,680 |
| 2019-08-20 | $79.95 | $80.30 | $77.49 | $78.01 | $76.65 | 1,595,731 |
| 2019-08-19 | $79.50 | $81.50 | $79.42 | $80.61 | $79.21 | 890,129 |
| 2019-08-16 | $78.22 | $80.56 | $78.00 | $79.10 | $77.73 | 714,625 |
| 2019-08-15 | $81.98 | $81.98 | $75.95 | $77.86 | $76.51 | 783,146 |
| 2019-08-14 | $80.21 | $80.87 | $76.15 | $76.28 | $74.95 | 832,952 |
| 2019-08-13 | $80.66 | $87.12 | $79.80 | $82.87 | $81.43 | 850,333 |
| 2019-08-12 | $82.64 | $83.32 | $79.58 | $80.62 | $79.22 | 809,901 |
| 2019-08-09 | $87.12 | $87.27 | $82.90 | $83.35 | $81.90 | 564,737 |
| 2019-08-08 | $87.81 | $87.81 | $85.55 | $86.84 | $85.33 | 590,953 |
| 2019-08-07 | $85.37 | $87.27 | $84.70 | $86.81 | $85.30 | 609,757 |
| 2019-08-06 | $86.11 | $87.74 | $85.12 | $86.64 | $85.13 | 669,797 |
| 2019-08-05 | $89.28 | $89.64 | $85.06 | $85.77 | $84.28 | 944,928 |
| 2019-08-02 | $92.57 | $93.45 | $89.43 | $91.51 | $89.92 | 595,984 |
| 2019-08-01 | $97.88 | $99.00 | $88.76 | $91.16 | $89.58 | 1,044,529 |
| 2019-07-31 | $98.35 | $101.62 | $95.42 | $97.67 | $95.97 | 785,833 |
| 2019-07-30 | $98.17 | $98.86 | $97.08 | $98.18 | $96.47 | 436,147 |
| 2019-07-29 | $96.83 | $98.93 | $93.74 | $98.45 | $96.74 | 685,157 |
| 2019-07-26 | $96.90 | $98.54 | $95.28 | $96.76 | $95.08 | 450,545 |
| 2019-07-25 | $94.64 | $97.50 | $94.42 | $96.21 | $94.54 | 436,937 |
| 2019-07-24 | $93.26 | $95.11 | $92.65 | $94.66 | $93.02 | 632,205 |
| 2019-07-23 | $91.95 | $92.73 | $89.50 | $91.98 | $90.38 | 615,174 |
| 2019-07-22 | $99.20 | $99.70 | $91.04 | $91.48 | $89.89 | 961,664 |
| 2019-07-19 | $101.22 | $102.55 | $99.17 | $99.37 | $97.64 | 544,447 |
| 2019-07-18 | $98.34 | $101.07 | $97.51 | $100.97 | $99.22 | 349,198 |
| 2019-07-17 | $98.98 | $100.48 | $97.74 | $99.10 | $97.38 | 436,330 |
| 2019-07-16 | $97.17 | $99.01 | $97.05 | $98.70 | $96.99 | 297,604 |
| 2019-07-15 | $97.87 | $98.85 | $95.30 | $96.85 | $95.17 | 355,602 |
| 2019-07-12 | $94.82 | $98.49 | $94.82 | $97.39 | $95.70 | 387,058 |
| 2019-07-11 | $93.63 | $96.06 | $93.63 | $94.37 | $92.73 | 319,415 |
| 2019-07-10 | $94.25 | $94.28 | $92.81 | $93.31 | $91.69 | 367,234 |
| 2019-07-09 | $96.05 | $97.20 | $93.50 | $94.20 | $92.56 | 585,631 |
| 2019-07-08 | $99.55 | $100.75 | $95.00 | $95.98 | $94.31 | 718,319 |
| 2019-07-05 | $96.73 | $100.52 | $95.71 | $100.06 | $98.32 | 440,426 |
| 2019-07-03 | $94.13 | $97.16 | $93.93 | $96.74 | $95.06 | 274,828 |
| 2019-07-02 | $95.62 | $95.83 | $93.73 | $94.21 | $92.57 | 460,801 |
| 2019-07-01 | $97.60 | $98.68 | $94.29 | $95.58 | $93.92 | 620,284 |
| 2019-06-28 | $93.74 | $95.82 | $93.54 | $95.38 | $93.72 | 545,944 |
| 2019-06-27 | $94.17 | $95.00 | $92.96 | $93.68 | $92.05 | 631,748 |
| 2019-06-26 | $91.79 | $95.49 | $91.79 | $93.39 | $91.77 | 712,537 |
| 2019-06-25 | $90.56 | $92.32 | $89.80 | $91.68 | $90.09 | 570,537 |
| 2019-06-24 | $93.38 | $93.57 | $90.42 | $90.67 | $89.09 | 467,960 |
| 2019-06-21 | $90.43 | $94.90 | $90.43 | $93.48 | $91.86 | 1,237,776 |
| 2019-06-20 | $90.42 | $90.65 | $85.92 | $89.70 | $88.14 | 965,741 |
| 2019-06-19 | $93.83 | $94.34 | $88.43 | $89.74 | $88.18 | 916,205 |
| 2019-06-18 | $97.08 | $98.65 | $93.49 | $93.73 | $92.10 | 768,557 |
| 2019-06-17 | $96.90 | $98.98 | $96.29 | $97.06 | $95.37 | 482,240 |
| 2019-06-14 | $95.52 | $98.07 | $95.52 | $96.92 | $94.69 | 636,316 |
| 2019-06-13 | $95.37 | $96.68 | $94.61 | $95.52 | $93.32 | 569,275 |
| 2019-06-12 | $96.40 | $96.96 | $94.57 | $94.89 | $92.71 | 469,613 |
| 2019-06-11 | $95.02 | $96.83 | $94.88 | $96.44 | $94.22 | 726,682 |
| 2019-06-10 | $95.04 | $96.72 | $93.67 | $94.15 | $91.98 | 577,661 |
| 2019-06-07 | $93.61 | $95.23 | $91.60 | $94.60 | $92.42 | 422,667 |
| 2019-06-06 | $94.17 | $94.51 | $91.61 | $93.11 | $90.97 | 567,678 |
| 2019-06-05 | $94.80 | $95.81 | $92.90 | $94.12 | $91.95 | 557,102 |
| 2019-06-04 | $92.04 | $94.50 | $92.04 | $94.25 | $92.08 | 537,274 |
| 2019-06-03 | $92.51 | $94.03 | $90.06 | $90.60 | $88.52 | 903,620 |
| 2019-05-31 | $93.04 | $93.90 | $91.31 | $92.66 | $90.53 | 850,075 |
| 2019-05-30 | $98.76 | $99.22 | $93.54 | $94.18 | $92.01 | 959,606 |
| 2019-05-29 | $100.95 | $100.95 | $97.13 | $98.22 | $95.96 | 565,551 |
| 2019-05-28 | $102.36 | $104.69 | $101.29 | $101.30 | $98.97 | 429,219 |
| 2019-05-24 | $101.24 | $103.39 | $100.00 | $102.38 | $100.02 | 435,140 |
| 2019-05-23 | $103.40 | $103.99 | $100.17 | $101.00 | $98.68 | 548,821 |
| 2019-05-22 | $107.39 | $107.41 | $103.54 | $103.70 | $101.31 | 617,044 |
| 2019-05-21 | $107.16 | $110.53 | $106.71 | $108.45 | $105.95 | 556,706 |
| 2019-05-20 | $105.79 | $107.12 | $103.52 | $106.99 | $104.53 | 772,526 |
| 2019-05-17 | $104.64 | $108.42 | $103.72 | $106.63 | $104.18 | 1,215,109 |
| 2019-05-16 | $104.89 | $108.25 | $103.98 | $105.00 | $102.58 | 953,922 |
| 2019-05-15 | $103.37 | $107.71 | $100.50 | $104.37 | $101.97 | 2,850,550 |
| 2019-05-14 | $109.87 | $112.80 | $106.64 | $112.11 | $109.53 | 1,301,726 |
| 2019-05-13 | $111.90 | $112.80 | $105.47 | $108.47 | $105.97 | 865,470 |
| 2019-05-10 | $112.00 | $114.74 | $110.94 | $113.51 | $110.90 | 804,448 |
| 2019-05-09 | $108.00 | $111.91 | $107.00 | $111.85 | $109.28 | 507,520 |
| 2019-05-08 | $108.25 | $109.16 | $107.39 | $108.21 | $105.72 | 365,289 |
| 2019-05-07 | $110.79 | $112.20 | $107.27 | $107.98 | $105.50 | 462,451 |
| 2019-05-06 | $113.07 | $114.16 | $110.40 | $112.42 | $109.83 | 727,788 |
| 2019-05-03 | $115.49 | $116.84 | $114.90 | $114.94 | $112.30 | 430,399 |
| 2019-05-02 | $113.16 | $115.45 | $112.24 | $115.00 | $112.35 | 386,399 |
| 2019-05-01 | $113.36 | $114.00 | $112.47 | $113.05 | $110.45 | 416,376 |
| 2019-04-30 | $112.00 | $113.58 | $111.38 | $112.82 | $110.22 | 466,241 |
| 2019-04-29 | $110.38 | $112.55 | $110.38 | $112.15 | $109.57 | 300,808 |
| 2019-04-26 | $109.41 | $110.57 | $108.77 | $110.37 | $107.83 | 424,221 |
| 2019-04-25 | $113.79 | $114.25 | $109.51 | $109.67 | $107.15 | 536,042 |
| 2019-04-24 | $110.99 | $114.00 | $110.16 | $113.86 | $111.24 | 773,626 |
| 2019-04-23 | $107.73 | $110.09 | $105.98 | $109.93 | $107.40 | 998,135 |
| 2019-04-22 | $111.46 | $111.76 | $106.86 | $107.00 | $104.54 | 651,868 |
| 2019-04-18 | $109.61 | $113.31 | $108.82 | $111.86 | $109.29 | 736,552 |
| 2019-04-17 | $107.04 | $109.75 | $105.02 | $109.61 | $107.09 | 752,847 |
| 2019-04-16 | $107.43 | $108.69 | $106.39 | $107.95 | $105.47 | 624,803 |
| 2019-04-15 | $105.75 | $107.70 | $104.42 | $107.27 | $104.80 | 534,375 |
| 2019-04-12 | $103.64 | $107.06 | $103.45 | $105.58 | $103.15 | 748,816 |
| 2019-04-11 | $102.56 | $104.30 | $102.20 | $103.47 | $100.56 | 703,141 |
| 2019-04-10 | $102.10 | $102.62 | $99.84 | $102.54 | $99.65 | 598,457 |
| 2019-04-09 | $101.59 | $103.23 | $100.10 | $101.88 | $99.01 | 554,756 |
| 2019-04-08 | $99.23 | $103.04 | $98.86 | $102.31 | $99.43 | 863,385 |
| 2019-04-05 | $99.00 | $100.27 | $98.23 | $99.72 | $96.91 | 721,510 |
| 2019-04-04 | $94.91 | $98.43 | $93.89 | $98.35 | $95.58 | 1,017,266 |
| 2019-04-03 | $96.99 | $97.83 | $94.43 | $95.01 | $92.33 | 754,724 |
| 2019-04-02 | $98.89 | $98.89 | $95.71 | $96.34 | $93.63 | 817,972 |
| 2019-04-01 | $97.71 | $99.27 | $95.90 | $99.00 | $96.21 | 686,752 |
| 2019-03-29 | $95.53 | $97.47 | $95.45 | $97.28 | $94.54 | 740,658 |
| 2019-03-28 | $95.55 | $97.97 | $93.93 | $94.95 | $92.28 | 1,015,599 |
| 2019-03-27 | $92.45 | $95.23 | $92.42 | $94.84 | $92.17 | 632,556 |
| 2019-03-26 | $89.28 | $92.34 | $88.37 | $92.19 | $89.59 | 471,502 |
| 2019-03-25 | $86.53 | $90.37 | $86.53 | $88.90 | $86.40 | 649,381 |
| 2019-03-22 | $87.14 | $88.04 | $85.50 | $86.77 | $84.33 | 624,910 |
| 2019-03-21 | $87.96 | $88.39 | $86.79 | $87.51 | $85.05 | 379,731 |
| 2019-03-20 | $88.80 | $89.74 | $86.15 | $87.95 | $85.47 | 636,692 |
| 2019-03-19 | $89.12 | $89.12 | $87.68 | $88.79 | $86.29 | 444,626 |
| 2019-03-18 | $88.54 | $89.19 | $87.04 | $88.87 | $86.37 | 682,375 |
| 2019-03-15 | $91.20 | $91.20 | $88.04 | $88.44 | $85.95 | 883,681 |
| 2019-03-14 | $94.69 | $94.69 | $90.96 | $91.20 | $88.63 | 723,815 |
| 2019-03-13 | $91.87 | $95.11 | $91.44 | $94.83 | $92.16 | 876,545 |
| 2019-03-12 | $90.59 | $91.62 | $88.83 | $91.46 | $88.88 | 483,263 |
| 2019-03-11 | $89.67 | $90.81 | $88.66 | $90.74 | $88.18 | 467,332 |
| 2019-03-08 | $89.73 | $90.20 | $87.38 | $89.29 | $86.78 | 588,663 |
| 2019-03-07 | $90.62 | $91.69 | $88.33 | $89.98 | $87.45 | 807,064 |
| 2019-03-06 | $90.46 | $93.58 | $90.02 | $91.27 | $88.70 | 1,294,499 |
| 2019-03-05 | $85.44 | $90.32 | $85.05 | $89.66 | $87.13 | 1,691,853 |
| 2019-03-04 | $84.49 | $87.50 | $82.05 | $84.82 | $82.43 | 6,466,918 |
| 2019-03-01 | $96.87 | $98.32 | $94.58 | $94.60 | $91.94 | 532,230 |
| 2019-02-28 | $95.05 | $96.47 | $93.80 | $95.56 | $92.87 | 354,403 |
| 2019-02-27 | $93.12 | $95.44 | $92.92 | $95.37 | $92.68 | 375,372 |
| 2019-02-26 | $92.25 | $96.44 | $92.00 | $93.59 | $90.95 | 527,245 |
| 2019-02-25 | $93.65 | $97.36 | $93.53 | $95.60 | $92.91 | 804,187 |
| 2019-02-22 | $91.13 | $92.42 | $89.73 | $92.15 | $89.55 | 297,445 |
| 2019-02-21 | $91.12 | $92.81 | $90.38 | $90.98 | $88.42 | 326,413 |
| 2019-02-20 | $91.58 | $92.62 | $91.03 | $91.52 | $88.94 | 338,482 |
| 2019-02-19 | $91.37 | $91.85 | $89.47 | $91.56 | $88.98 | 322,855 |
| 2019-02-15 | $90.05 | $92.01 | $89.99 | $91.30 | $88.73 | 725,013 |
| 2019-02-14 | $90.75 | $91.07 | $88.73 | $89.78 | $87.25 | 448,623 |
| 2019-02-13 | $92.00 | $92.05 | $90.12 | $91.11 | $88.54 | 460,782 |
| 2019-02-12 | $89.25 | $91.81 | $88.55 | $91.23 | $88.66 | 587,862 |
| 2019-02-11 | $86.46 | $89.91 | $85.80 | $89.39 | $86.87 | 588,093 |
| 2019-02-08 | $88.56 | $89.62 | $85.85 | $86.63 | $84.19 | 828,848 |
| 2019-02-07 | $90.12 | $91.29 | $88.45 | $89.21 | $86.70 | 419,674 |
| 2019-02-06 | $93.95 | $93.95 | $88.88 | $90.70 | $88.15 | 729,504 |
| 2019-02-05 | $91.64 | $93.89 | $91.02 | $93.88 | $91.24 | 746,592 |
| 2019-02-04 | $92.83 | $93.42 | $90.54 | $91.54 | $88.96 | 1,226,240 |
| 2019-02-01 | $96.88 | $97.69 | $91.33 | $92.13 | $89.54 | 969,238 |
| 2019-01-31 | $98.09 | $98.82 | $96.02 | $96.76 | $94.03 | 788,486 |
| 2019-01-30 | $95.99 | $98.46 | $94.78 | $98.20 | $95.43 | 574,003 |
| 2019-01-29 | $95.36 | $96.44 | $94.51 | $95.64 | $92.95 | 518,474 |
| 2019-01-28 | $92.75 | $95.42 | $92.00 | $95.33 | $92.64 | 466,156 |
| 2019-01-25 | $94.50 | $96.05 | $93.22 | $93.33 | $90.70 | 528,632 |
| 2019-01-24 | $92.16 | $94.09 | $91.25 | $93.94 | $91.29 | 483,475 |
| 2019-01-23 | $91.01 | $93.83 | $89.84 | $92.27 | $89.67 | 795,700 |
| 2019-01-22 | $90.57 | $93.21 | $89.60 | $90.50 | $87.95 | 795,247 |
| 2019-01-18 | $89.26 | $91.30 | $88.80 | $90.93 | $88.37 | 779,257 |
| 2019-01-17 | $84.70 | $89.10 | $84.70 | $88.73 | $86.23 | 686,743 |
| 2019-01-16 | $85.36 | $86.62 | $84.47 | $85.23 | $82.83 | 659,399 |
| 2019-01-15 | $89.01 | $90.56 | $84.99 | $85.43 | $83.02 | 702,042 |
| 2019-01-14 | $90.56 | $93.18 | $89.31 | $89.46 | $86.94 | 614,579 |
| 2019-01-11 | $88.96 | $92.00 | $88.96 | $90.83 | $88.27 | 587,436 |
| 2019-01-10 | $88.39 | $89.84 | $85.66 | $89.29 | $86.78 | 764,151 |
| 2019-01-09 | $91.27 | $93.00 | $90.14 | $90.77 | $88.21 | 567,835 |
| 2019-01-08 | $92.83 | $93.41 | $87.77 | $91.23 | $88.66 | 567,243 |
| 2019-01-07 | $87.19 | $93.97 | $86.11 | $92.44 | $89.84 | 841,370 |
| 2019-01-04 | $89.16 | $89.61 | $85.62 | $86.98 | $84.53 | 835,512 |
| 2019-01-03 | $88.78 | $90.40 | $86.23 | $88.48 | $85.99 | 404,192 |
| 2019-01-02 | $88.72 | $90.08 | $88.07 | $88.81 | $86.31 | 687,154 |
| 2018-12-31 | $92.33 | $93.09 | $89.39 | $90.09 | $87.55 | 375,692 |
| 2018-12-28 | $93.00 | $93.86 | $91.45 | $91.91 | $89.32 | 302,770 |
| 2018-12-27 | $93.75 | $94.45 | $89.17 | $93.00 | $90.38 | 308,236 |
| 2018-12-26 | $89.54 | $95.32 | $89.54 | $95.15 | $92.47 | 462,428 |
| 2018-12-24 | $87.89 | $90.96 | $87.05 | $88.62 | $86.12 | 288,636 |
| 2018-12-21 | $91.48 | $95.28 | $87.86 | $87.95 | $85.47 | 637,057 |
| 2018-12-20 | $93.10 | $93.66 | $89.46 | $91.26 | $88.69 | 544,225 |
| 2018-12-19 | $92.04 | $93.61 | $91.27 | $92.33 | $89.73 | 563,076 |
| 2018-12-18 | $92.27 | $94.18 | $91.72 | $91.97 | $89.38 | 509,036 |
| 2018-12-17 | $92.72 | $93.59 | $90.35 | $91.63 | $89.05 | 736,920 |
| 2018-12-14 | $94.14 | $97.13 | $92.36 | $92.68 | $90.07 | 614,479 |
| 2018-12-13 | $100.56 | $101.19 | $95.38 | $95.49 | $92.30 | 680,091 |
| 2018-12-12 | $100.48 | $101.98 | $99.82 | $101.20 | $97.82 | 519,187 |
| 2018-12-11 | $102.91 | $103.63 | $98.58 | $99.75 | $96.42 | 515,924 |
| 2018-12-10 | $102.04 | $104.98 | $99.80 | $101.05 | $97.68 | 729,845 |
| 2018-12-07 | $106.51 | $111.98 | $101.58 | $102.28 | $98.87 | 1,439,702 |
| 2018-12-06 | $104.31 | $108.47 | $99.54 | $106.67 | $103.11 | 3,108,532 |
| 2018-12-04 | $129.36 | $130.64 | $122.26 | $123.15 | $119.04 | 664,107 |
| 2018-12-03 | $131.15 | $132.32 | $128.27 | $128.92 | $124.62 | 468,886 |
| 2018-11-30 | $128.57 | $131.00 | $128.49 | $129.64 | $125.31 | 530,272 |
| 2018-11-29 | $132.46 | $133.23 | $127.78 | $128.82 | $124.52 | 561,674 |
| 2018-11-28 | $130.75 | $134.52 | $128.60 | $131.48 | $127.09 | 565,463 |
| 2018-11-27 | $126.13 | $131.16 | $124.56 | $130.66 | $126.30 | 860,024 |
| 2018-11-26 | $124.79 | $128.49 | $124.71 | $127.45 | $123.20 | 681,755 |
| 2018-11-23 | $122.96 | $125.85 | $122.96 | $123.84 | $119.71 | 227,939 |
| 2018-11-21 | $120.85 | $124.71 | $120.85 | $122.89 | $118.79 | 589,230 |
| 2018-11-20 | $124.65 | $126.43 | $120.42 | $120.87 | $116.84 | 660,361 |
| 2018-11-19 | $130.33 | $131.48 | $124.91 | $126.45 | $122.23 | 558,449 |
| 2018-11-16 | $133.38 | $133.42 | $128.06 | $130.71 | $126.35 | 473,124 |
| 2018-11-15 | $138.61 | $138.61 | $132.89 | $134.52 | $130.03 | 642,427 |
| 2018-11-14 | $143.64 | $146.64 | $138.52 | $139.10 | $134.46 | 414,459 |
| 2018-11-13 | $143.12 | $143.50 | $140.49 | $142.34 | $137.59 | 324,128 |
| 2018-11-12 | $147.20 | $148.49 | $142.92 | $143.13 | $138.35 | 445,904 |
| 2018-11-09 | $145.52 | $147.59 | $143.76 | $146.90 | $142.00 | 397,864 |
| 2018-11-08 | $142.02 | $146.38 | $141.54 | $145.82 | $140.95 | 320,012 |
| 2018-11-07 | $143.08 | $143.75 | $138.00 | $142.10 | $137.36 | 509,409 |
| 2018-11-06 | $143.85 | $145.28 | $140.93 | $143.12 | $138.34 | 465,818 |
| 2018-11-05 | $143.00 | $144.49 | $136.05 | $143.81 | $139.01 | 2,021,329 |
| 2018-11-02 | $152.65 | $158.11 | $152.13 | $157.95 | $152.68 | 544,062 |
| 2018-11-01 | $149.60 | $153.99 | $148.09 | $152.46 | $147.37 | 627,529 |
| 2018-10-31 | $157.37 | $160.23 | $149.26 | $149.40 | $144.41 | 1,034,335 |
| 2018-10-30 | $151.43 | $156.83 | $151.43 | $156.31 | $151.09 | 558,832 |
| 2018-10-29 | $148.00 | $155.75 | $147.69 | $151.61 | $146.55 | 1,052,021 |
| 2018-10-26 | $140.80 | $147.33 | $139.95 | $146.74 | $141.84 | 598,947 |
| 2018-10-25 | $139.73 | $143.72 | $138.62 | $142.74 | $137.98 | 336,765 |
| 2018-10-24 | $140.30 | $144.52 | $138.91 | $139.13 | $134.49 | 497,494 |
| 2018-10-23 | $136.70 | $142.10 | $135.35 | $140.73 | $136.03 | 556,984 |
| 2018-10-22 | $134.63 | $138.79 | $134.39 | $138.05 | $133.44 | 479,234 |
| 2018-10-19 | $133.98 | $136.46 | $133.70 | $133.89 | $129.42 | 403,561 |
| 2018-10-18 | $134.52 | $135.63 | $132.91 | $133.62 | $129.16 | 410,338 |
| 2018-10-17 | $138.41 | $138.41 | $131.00 | $134.82 | $130.32 | 433,888 |
| 2018-10-16 | $137.30 | $139.12 | $135.86 | $138.02 | $133.41 | 489,498 |
| 2018-10-15 | $134.05 | $137.37 | $133.92 | $136.38 | $131.83 | 448,979 |
| 2018-10-12 | $129.87 | $134.44 | $129.87 | $134.25 | $129.77 | 600,454 |
| 2018-10-11 | $127.49 | $131.96 | $127.00 | $127.86 | $123.59 | 599,451 |
| 2018-10-10 | $129.91 | $130.30 | $127.27 | $127.43 | $123.18 | 652,819 |
| 2018-10-09 | $128.90 | $131.27 | $128.90 | $129.75 | $125.42 | 596,305 |
| 2018-10-08 | $127.95 | $130.20 | $127.49 | $129.10 | $124.79 | 473,231 |
| 2018-10-05 | $126.14 | $129.48 | $125.00 | $128.17 | $123.89 | 687,240 |
| 2018-10-04 | $125.72 | $127.23 | $122.82 | $126.35 | $122.13 | 797,971 |
| 2018-10-03 | $126.74 | $128.33 | $124.05 | $126.39 | $122.17 | 775,415 |
| 2018-10-02 | $131.01 | $131.05 | $125.95 | $126.21 | $122.00 | 755,524 |
| 2018-10-01 | $128.02 | $132.38 | $126.68 | $129.59 | $125.26 | 684,835 |
| 2018-09-28 | $130.10 | $132.35 | $125.60 | $127.80 | $123.53 | 721,169 |
| 2018-09-27 | $127.05 | $130.70 | $126.50 | $130.45 | $126.10 | 671,706 |
| 2018-09-26 | $125.15 | $128.03 | $124.95 | $127.05 | $122.81 | 365,674 |
| 2018-09-25 | $125.05 | $126.95 | $124.75 | $125.30 | $121.12 | 363,028 |
| 2018-09-24 | $124.60 | $126.10 | $123.10 | $124.40 | $120.25 | 329,877 |
| 2018-09-21 | $126.40 | $126.95 | $124.55 | $124.75 | $120.59 | 584,957 |
| 2018-09-20 | $125.05 | $126.95 | $123.55 | $126.55 | $122.33 | 405,630 |
| 2018-09-19 | $123.40 | $125.55 | $123.00 | $124.75 | $120.59 | 374,095 |
| 2018-09-18 | $122.55 | $124.50 | $121.20 | $123.40 | $119.28 | 440,163 |
| 2018-09-17 | $128.40 | $128.50 | $122.70 | $122.90 | $118.80 | 664,007 |
| 2018-09-14 | $132.50 | $132.55 | $127.50 | $129.05 | $124.74 | 711,813 |
| 2018-09-13 | $135.80 | $136.50 | $131.45 | $132.70 | $128.27 | 473,173 |
| 2018-09-12 | $132.55 | $135.10 | $132.25 | $135.05 | $130.54 | 401,160 |
| 2018-09-11 | $130.80 | $132.40 | $130.10 | $132.25 | $127.84 | 331,128 |
| 2018-09-10 | $131.20 | $132.60 | $129.80 | $130.65 | $126.29 | 456,476 |
| 2018-09-07 | $130.00 | $131.90 | $129.25 | $130.60 | $126.24 | 572,929 |
| 2018-09-06 | $136.55 | $137.85 | $130.00 | $130.25 | $125.90 | 641,789 |
| 2018-09-05 | $139.10 | $139.10 | $135.30 | $137.30 | $132.72 | 440,853 |
| 2018-09-04 | $139.85 | $140.15 | $137.50 | $139.70 | $135.04 | 551,445 |
| 2018-08-31 | $139.80 | $141.50 | $139.25 | $140.75 | $135.57 | 348,107 |
| 2018-08-30 | $143.55 | $143.55 | $137.55 | $139.60 | $134.46 | 686,574 |
| 2018-08-29 | $140.75 | $145.35 | $137.45 | $144.95 | $139.61 | 674,721 |
| 2018-08-28 | $135.50 | $141.40 | $134.70 | $140.20 | $135.04 | 794,560 |
| 2018-08-27 | $138.65 | $138.75 | $133.60 | $134.55 | $129.59 | 747,618 |
| 2018-08-24 | $139.45 | $142.90 | $137.10 | $137.85 | $132.77 | 1,237,905 |
| 2018-08-23 | $138.45 | $143.15 | $131.30 | $135.75 | $130.75 | 2,624,799 |
| 2018-08-22 | $136.50 | $141.90 | $136.35 | $137.50 | $132.44 | 1,074,060 |
| 2018-08-21 | $135.00 | $136.95 | $133.65 | $136.75 | $131.71 | 516,703 |
| 2018-08-20 | $131.85 | $134.95 | $128.05 | $134.80 | $129.84 | 528,614 |
| 2018-08-17 | $130.10 | $133.05 | $127.06 | $131.65 | $126.80 | 361,395 |
| 2018-08-16 | $130.10 | $131.03 | $128.26 | $130.80 | $125.98 | 355,854 |
| 2018-08-15 | $133.20 | $134.25 | $127.45 | $128.40 | $123.67 | 480,718 |
| 2018-08-14 | $129.70 | $135.00 | $129.70 | $133.85 | $128.92 | 660,496 |
| 2018-08-13 | $130.25 | $132.30 | $128.45 | $129.60 | $124.83 | 382,696 |
| 2018-08-10 | $129.30 | $131.75 | $128.75 | $129.85 | $125.07 | 442,623 |
| 2018-08-09 | $128.50 | $131.10 | $127.70 | $130.15 | $125.36 | 381,028 |
| 2018-08-08 | $127.50 | $129.05 | $126.50 | $128.50 | $123.77 | 339,301 |
| 2018-08-07 | $126.35 | $128.40 | $126.15 | $127.95 | $123.24 | 400,869 |
| 2018-08-06 | $125.20 | $126.85 | $124.28 | $125.90 | $121.26 | 443,673 |
| 2018-08-03 | $124.95 | $127.05 | $123.75 | $124.90 | $120.30 | 280,790 |
| 2018-08-02 | $122.00 | $126.10 | $122.00 | $124.85 | $120.25 | 361,098 |
| 2018-08-01 | $122.90 | $123.80 | $120.95 | $122.80 | $118.28 | 455,897 |
| 2018-07-31 | $120.95 | $123.50 | $120.75 | $122.90 | $118.37 | 433,857 |
| 2018-07-30 | $119.35 | $121.80 | $119.10 | $120.80 | $116.35 | 567,179 |
| 2018-07-27 | $123.60 | $125.25 | $118.35 | $119.35 | $114.95 | 571,569 |
| 2018-07-26 | $125.30 | $127.20 | $123.00 | $124.25 | $119.67 | 514,602 |
| 2018-07-25 | $124.55 | $126.15 | $123.45 | $125.15 | $120.54 | 454,869 |
| 2018-07-24 | $128.85 | $129.85 | $124.20 | $124.30 | $119.72 | 380,290 |
| 2018-07-23 | $125.95 | $128.85 | $125.45 | $128.25 | $123.53 | 379,150 |
| 2018-07-20 | $127.40 | $127.50 | $124.60 | $125.90 | $121.26 | 361,004 |
| 2018-07-19 | $123.40 | $129.75 | $123.00 | $128.05 | $123.33 | 738,776 |
| 2018-07-18 | $119.45 | $124.75 | $119.20 | $123.85 | $119.29 | 690,398 |
| 2018-07-17 | $115.05 | $119.90 | $115.05 | $119.65 | $115.24 | 854,271 |
| 2018-07-16 | $116.85 | $116.85 | $113.95 | $115.25 | $111.01 | 438,336 |
| 2018-07-13 | $115.95 | $117.70 | $114.30 | $116.45 | $112.16 | 692,683 |
| 2018-07-12 | $117.00 | $117.23 | $112.55 | $114.30 | $110.09 | 677,958 |
| 2018-07-11 | $117.60 | $118.00 | $116.15 | $116.55 | $112.26 | 526,008 |
| 2018-07-10 | $119.05 | $119.30 | $117.50 | $118.50 | $114.14 | 289,274 |
| 2018-07-09 | $120.60 | $121.30 | $118.14 | $119.10 | $114.71 | 411,216 |
| 2018-07-06 | $121.15 | $122.05 | $119.60 | $120.40 | $115.97 | 283,774 |
| 2018-07-05 | $119.40 | $121.15 | $118.00 | $121.10 | $116.64 | 305,006 |
| 2018-07-03 | $119.35 | $120.05 | $117.80 | $118.65 | $114.28 | 255,926 |
| 2018-07-02 | $120.10 | $120.70 | $116.98 | $119.55 | $115.15 | 540,404 |
| 2018-06-29 | $124.95 | $125.75 | $120.10 | $120.80 | $116.35 | 500,362 |
| 2018-06-28 | $123.55 | $126.23 | $121.85 | $124.60 | $120.01 | 517,016 |
| 2018-06-27 | $127.50 | $128.15 | $124.15 | $124.25 | $119.67 | 318,164 |
| 2018-06-26 | $127.55 | $129.03 | $126.10 | $127.00 | $122.32 | 476,614 |
| 2018-06-25 | $127.80 | $127.80 | $122.95 | $126.65 | $121.99 | 755,798 |
| 2018-06-22 | $132.85 | $133.15 | $127.30 | $128.10 | $123.38 | 720,462 |
| 2018-06-21 | $133.40 | $134.45 | $131.45 | $131.85 | $126.99 | 400,487 |
| 2018-06-20 | $132.60 | $134.10 | $129.65 | $133.60 | $128.68 | 609,243 |
| 2018-06-19 | $132.00 | $133.23 | $130.35 | $131.65 | $126.80 | 523,386 |
| 2018-06-18 | $132.00 | $134.45 | $131.00 | $133.30 | $128.39 | 578,824 |
| 2018-06-15 | $127.55 | $133.00 | $127.55 | $132.50 | $127.62 | 776,909 |
| 2018-06-14 | $130.50 | $131.10 | $126.90 | $128.70 | $123.49 | 560,779 |
| 2018-06-13 | $136.85 | $137.90 | $130.40 | $130.50 | $125.22 | 546,439 |
| 2018-06-12 | $138.45 | $140.20 | $134.50 | $136.45 | $130.93 | 613,808 |
| 2018-06-11 | $135.60 | $139.85 | $135.00 | $139.55 | $133.91 | 561,034 |
| 2018-06-08 | $134.75 | $137.15 | $132.28 | $135.65 | $130.16 | 441,945 |
| 2018-06-07 | $136.10 | $136.75 | $132.30 | $134.75 | $129.30 | 390,122 |
| 2018-06-06 | $135.30 | $136.40 | $134.50 | $135.40 | $129.92 | 359,738 |
| 2018-06-05 | $132.85 | $135.30 | $131.85 | $134.90 | $129.44 | 633,332 |
| 2018-06-04 | $130.40 | $133.45 | $130.40 | $132.85 | $127.48 | 565,442 |
| 2018-06-01 | $130.30 | $131.60 | $128.80 | $130.50 | $125.22 | 484,474 |
| 2018-05-31 | $128.15 | $129.30 | $126.65 | $128.75 | $123.54 | 469,461 |
| 2018-05-30 | $126.35 | $128.65 | $124.35 | $128.50 | $123.30 | 528,065 |
| 2018-05-29 | $123.75 | $125.45 | $123.10 | $125.25 | $120.18 | 550,767 |
| 2018-05-25 | $124.20 | $124.90 | $123.35 | $124.40 | $119.37 | 438,472 |
| 2018-05-24 | $122.90 | $124.80 | $122.55 | $124.15 | $119.13 | 564,939 |
| 2018-05-23 | $125.10 | $126.10 | $122.90 | $123.35 | $118.36 | 583,935 |
| 2018-05-22 | $125.00 | $128.70 | $124.75 | $125.30 | $120.23 | 919,138 |
| 2018-05-21 | $128.40 | $129.35 | $122.50 | $124.90 | $119.85 | 795,043 |
| 2018-05-18 | $126.40 | $127.90 | $122.85 | $127.50 | $122.34 | 1,238,249 |
| 2018-05-17 | $132.50 | $132.95 | $123.50 | $127.03 | $121.89 | 3,218,831 |
| 2018-05-16 | $136.95 | $140.70 | $136.50 | $138.00 | $132.42 | 1,176,660 |
| 2018-05-15 | $133.00 | $136.30 | $133.00 | $135.45 | $129.97 | 1,081,443 |
| 2018-05-14 | $133.00 | $137.00 | $132.50 | $133.55 | $128.15 | 1,111,217 |
| 2018-05-11 | $128.70 | $131.65 | $127.15 | $130.80 | $125.51 | 575,120 |
| 2018-05-10 | $128.60 | $129.40 | $126.60 | $128.35 | $123.16 | 461,702 |
| 2018-05-09 | $124.85 | $128.55 | $122.15 | $128.20 | $123.01 | 558,193 |
| 2018-05-08 | $122.30 | $126.90 | $122.30 | $124.75 | $119.70 | 563,014 |
| 2018-05-07 | $122.80 | $123.20 | $120.40 | $122.70 | $117.74 | 607,577 |
| 2018-05-04 | $122.50 | $124.80 | $120.40 | $122.90 | $117.93 | 660,654 |
| 2018-05-03 | $124.20 | $125.00 | $122.80 | $122.90 | $117.93 | 306,197 |
| 2018-05-02 | $123.80 | $125.80 | $122.15 | $124.30 | $119.27 | 512,963 |
| 2018-05-01 | $127.50 | $127.80 | $123.31 | $124.05 | $119.03 | 614,026 |
| 2018-04-30 | $129.10 | $129.10 | $127.35 | $127.55 | $122.39 | 501,274 |
| 2018-04-27 | $127.95 | $129.85 | $127.45 | $128.95 | $123.73 | 490,373 |
| 2018-04-26 | $124.75 | $129.98 | $124.00 | $128.15 | $122.97 | 424,997 |
| 2018-04-25 | $124.30 | $127.20 | $123.40 | $124.80 | $119.75 | 401,777 |
| 2018-04-24 | $127.35 | $127.35 | $123.95 | $125.00 | $119.94 | 895,828 |
| 2018-04-23 | $127.95 | $127.95 | $124.35 | $126.35 | $121.24 | 472,881 |
| 2018-04-20 | $127.95 | $128.23 | $124.50 | $126.95 | $121.81 | 688,934 |
| 2018-04-19 | $130.30 | $130.30 | $128.25 | $128.65 | $123.45 | 397,836 |
| 2018-04-18 | $129.60 | $132.15 | $128.35 | $130.10 | $124.84 | 470,681 |
| 2018-04-17 | $131.55 | $132.50 | $128.85 | $129.40 | $124.17 | 501,063 |
| 2018-04-16 | $133.20 | $133.35 | $130.65 | $131.05 | $125.75 | 447,084 |
| 2018-04-13 | $135.45 | $135.80 | $131.85 | $132.05 | $126.71 | 594,361 |
| 2018-04-12 | $136.35 | $137.25 | $134.35 | $135.60 | $129.62 | 458,886 |
| 2018-04-11 | $135.15 | $136.35 | $132.58 | $135.65 | $129.67 | 528,609 |
| 2018-04-10 | $131.95 | $136.20 | $130.16 | $135.80 | $129.82 | 428,992 |
| 2018-04-09 | $133.25 | $133.25 | $129.25 | $130.00 | $124.27 | 438,550 |
| 2018-04-06 | $134.45 | $135.63 | $131.05 | $132.95 | $127.09 | 379,670 |
| 2018-04-05 | $135.80 | $136.25 | $133.30 | $135.05 | $129.10 | 592,445 |
| 2018-04-04 | $131.75 | $135.35 | $129.70 | $134.75 | $128.81 | 384,815 |
| 2018-04-03 | $130.60 | $133.60 | $130.60 | $133.40 | $127.52 | 433,744 |
| 2018-04-02 | $135.15 | $136.20 | $129.25 | $129.85 | $124.13 | 441,288 |
| 2018-03-29 | $134.45 | $137.20 | $131.63 | $135.25 | $129.29 | 695,330 |
| 2018-03-28 | $129.20 | $133.95 | $128.90 | $133.65 | $127.76 | 567,887 |
| 2018-03-27 | $132.85 | $132.85 | $128.45 | $128.95 | $123.27 | 431,923 |
| 2018-03-26 | $129.15 | $133.35 | $128.55 | $132.80 | $126.95 | 545,904 |
| 2018-03-23 | $126.80 | $129.35 | $123.65 | $127.85 | $122.22 | 957,711 |
| 2018-03-22 | $134.05 | $135.60 | $131.55 | $132.00 | $126.18 | 715,354 |
| 2018-03-21 | $129.60 | $135.70 | $127.65 | $135.35 | $129.39 | 964,939 |
| 2018-03-20 | $126.00 | $132.05 | $124.00 | $127.95 | $122.31 | 2,799,558 |
| 2018-03-19 | $137.70 | $141.75 | $137.45 | $138.95 | $132.83 | 871,641 |
| 2018-03-16 | $138.30 | $140.40 | $136.80 | $137.80 | $131.73 | 461,011 |
| 2018-03-15 | $138.00 | $139.40 | $136.00 | $138.35 | $132.25 | 342,344 |
| 2018-03-14 | $132.45 | $138.70 | $132.25 | $137.80 | $131.73 | 460,995 |
| 2018-03-13 | $137.65 | $138.40 | $131.60 | $131.75 | $125.94 | 589,222 |
| 2018-03-12 | $136.50 | $138.80 | $136.50 | $136.80 | $130.77 | 297,949 |
| 2018-03-09 | $137.25 | $139.10 | $135.45 | $137.05 | $131.01 | 289,828 |
| 2018-03-08 | $139.75 | $140.75 | $136.75 | $137.35 | $131.30 | 329,008 |
| 2018-03-07 | $141.90 | $143.05 | $136.55 | $139.10 | $132.97 | 448,053 |
| 2018-03-06 | $138.20 | $144.30 | $137.20 | $144.20 | $137.85 | 704,493 |
| 2018-03-05 | $142.30 | $143.93 | $138.25 | $138.40 | $132.30 | 481,123 |
| 2018-03-02 | $139.05 | $143.35 | $138.13 | $142.85 | $136.55 | 248,506 |
| 2018-03-01 | $142.80 | $143.15 | $138.70 | $140.45 | $134.26 | 291,993 |
| 2018-02-28 | $144.55 | $148.00 | $142.00 | $142.30 | $136.03 | 279,000 |
| 2018-02-27 | $146.90 | $148.40 | $139.95 | $143.15 | $136.84 | 486,837 |
| 2018-02-26 | $146.40 | $147.20 | $143.95 | $145.85 | $139.42 | 206,903 |
| 2018-02-23 | $147.15 | $147.15 | $142.35 | $145.35 | $138.94 | 219,846 |
| 2018-02-22 | $145.40 | $147.55 | $144.65 | $146.10 | $139.66 | 224,756 |
| 2018-02-21 | $144.30 | $147.80 | $144.10 | $144.55 | $138.18 | 246,585 |
| 2018-02-20 | $148.65 | $149.00 | $143.70 | $143.80 | $137.46 | 295,844 |
| 2018-02-16 | $150.25 | $152.10 | $149.00 | $149.15 | $142.58 | 185,049 |
| 2018-02-15 | $150.30 | $150.75 | $147.70 | $150.75 | $144.11 | 159,657 |
| 2018-02-14 | $147.55 | $150.78 | $146.85 | $149.15 | $142.58 | 279,662 |
| 2018-02-13 | $149.60 | $150.20 | $146.60 | $148.10 | $141.57 | 246,366 |
| 2018-02-12 | $144.60 | $150.70 | $143.30 | $150.00 | $143.39 | 445,767 |
| 2018-02-09 | $142.80 | $144.95 | $139.05 | $143.55 | $137.22 | 284,526 |
| 2018-02-08 | $148.80 | $149.00 | $141.45 | $141.65 | $135.41 | 202,509 |
| 2018-02-07 | $144.75 | $149.30 | $144.05 | $148.25 | $141.72 | 256,662 |
| 2018-02-06 | $139.10 | $146.85 | $136.00 | $144.80 | $138.42 | 440,696 |
| 2018-02-05 | $143.90 | $147.05 | $141.55 | $141.90 | $135.65 | 286,255 |
| 2018-02-02 | $149.00 | $149.25 | $145.50 | $145.60 | $139.18 | 279,900 |
| 2018-02-01 | $148.50 | $150.45 | $147.30 | $149.80 | $143.20 | 335,778 |
| 2018-01-31 | $154.10 | $154.85 | $149.80 | $149.80 | $143.20 | 431,762 |
| 2018-01-30 | $156.85 | $158.30 | $153.40 | $153.45 | $146.69 | 625,981 |
| 2018-01-29 | $157.55 | $161.00 | $157.00 | $157.25 | $150.32 | 259,140 |
| 2018-01-26 | $156.20 | $158.45 | $155.21 | $157.70 | $150.75 | 203,064 |
| 2018-01-25 | $158.20 | $159.18 | $156.01 | $156.70 | $149.79 | 248,974 |
| 2018-01-24 | $160.10 | $160.65 | $156.40 | $157.80 | $150.85 | 374,279 |
| 2018-01-23 | $159.95 | $160.95 | $158.55 | $159.05 | $152.04 | 303,942 |
| 2018-01-22 | $160.05 | $160.50 | $158.05 | $159.55 | $152.52 | 377,007 |
| 2018-01-19 | $157.85 | $159.45 | $156.15 | $159.20 | $152.18 | 352,566 |
| 2018-01-18 | $154.80 | $157.25 | $154.80 | $156.60 | $149.70 | 353,552 |
| 2018-01-17 | $155.25 | $156.70 | $154.20 | $154.65 | $147.83 | 363,285 |
| 2018-01-16 | $160.05 | $161.65 | $153.40 | $153.55 | $146.78 | 501,836 |
| 2018-01-12 | $158.45 | $161.05 | $157.80 | $158.35 | $151.37 | 369,681 |
| 2018-01-11 | $153.55 | $158.35 | $152.65 | $157.40 | $150.46 | 353,728 |
| 2018-01-10 | $150.05 | $152.70 | $149.30 | $152.45 | $145.73 | 522,008 |
| 2018-01-09 | $147.95 | $150.00 | $145.85 | $149.75 | $143.15 | 631,839 |
| 2018-01-08 | $152.35 | $153.40 | $142.70 | $147.80 | $141.29 | 891,044 |
| 2018-01-05 | $151.50 | $152.70 | $147.25 | $148.45 | $141.91 | 495,146 |
| 2018-01-04 | $149.60 | $152.55 | $146.10 | $151.60 | $144.92 | 754,975 |
| 2018-01-03 | $149.65 | $150.20 | $146.75 | $149.05 | $142.48 | 566,650 |
| 2018-01-02 | $146.05 | $150.20 | $146.05 | $149.55 | $142.96 | 597,266 |
| 2017-12-29 | $144.90 | $147.50 | $144.18 | $145.35 | $138.94 | 457,958 |
| 2017-12-28 | $144.45 | $145.85 | $144.25 | $144.85 | $138.47 | 238,993 |
| 2017-12-27 | $144.70 | $145.60 | $141.65 | $144.40 | $138.04 | 255,466 |
| 2017-12-26 | $141.95 | $146.75 | $141.95 | $144.55 | $138.18 | 618,314 |
| 2017-12-22 | $137.85 | $142.15 | $137.15 | $141.95 | $135.69 | 404,961 |
| 2017-12-21 | $137.50 | $138.50 | $136.45 | $137.90 | $131.82 | 196,144 |
| 2017-12-20 | $137.95 | $139.00 | $136.68 | $137.45 | $131.39 | 263,751 |
| 2017-12-19 | $140.55 | $141.95 | $136.60 | $136.80 | $130.77 | 328,764 |
| 2017-12-18 | $135.60 | $141.45 | $135.60 | $140.60 | $134.40 | 401,835 |
| 2017-12-15 | $133.70 | $137.63 | $133.60 | $135.35 | $129.39 | 445,410 |
| 2017-12-14 | $137.10 | $137.10 | $132.15 | $133.30 | $127.43 | 363,381 |
| 2017-12-13 | $137.15 | $138.15 | $136.00 | $136.70 | $130.68 | 344,388 |
| 2017-12-12 | $137.90 | $139.55 | $136.60 | $136.70 | $130.68 | 397,294 |
| 2017-12-11 | $137.30 | $138.30 | $134.60 | $138.10 | $131.63 | 414,050 |
| 2017-12-08 | $135.35 | $137.05 | $134.50 | $136.50 | $130.10 | 339,926 |
| 2017-12-07 | $135.10 | $137.05 | $134.35 | $135.00 | $128.67 | 361,593 |
| 2017-12-06 | $134.90 | $138.50 | $134.70 | $135.00 | $128.67 | 326,419 |
| 2017-12-05 | $137.00 | $137.05 | $133.90 | $133.90 | $127.63 | 437,317 |
| 2017-12-04 | $135.15 | $138.10 | $134.45 | $136.35 | $129.96 | 500,328 |
| 2017-12-01 | $132.95 | $134.35 | $129.70 | $132.70 | $126.48 | 667,653 |
| 2017-11-30 | $136.55 | $139.95 | $132.85 | $132.90 | $126.67 | 719,377 |
| 2017-11-29 | $134.60 | $137.80 | $133.55 | $136.25 | $129.87 | 539,383 |
| 2017-11-28 | $127.60 | $136.25 | $127.60 | $135.50 | $129.15 | 754,288 |
| 2017-11-27 | $126.55 | $130.30 | $126.55 | $127.60 | $121.62 | 403,215 |
| 2017-11-24 | $125.05 | $128.05 | $124.00 | $126.25 | $120.33 | 134,800 |
| 2017-11-22 | $126.10 | $126.45 | $124.25 | $125.00 | $119.14 | 462,587 |
| 2017-11-21 | $130.15 | $130.30 | $125.45 | $126.30 | $120.38 | 569,931 |
| 2017-11-20 | $127.45 | $130.95 | $126.70 | $130.85 | $124.72 | 518,923 |
| 2017-11-17 | $124.55 | $128.50 | $124.05 | $127.20 | $121.24 | 890,328 |
| 2017-11-16 | $121.65 | $125.25 | $119.60 | $123.95 | $118.14 | 1,012,978 |
| 2017-11-15 | $120.05 | $124.13 | $117.05 | $120.65 | $115.00 | 2,260,652 |
| 2017-11-14 | $112.80 | $116.00 | $111.95 | $113.90 | $108.56 | 727,941 |
| 2017-11-13 | $113.70 | $114.50 | $111.85 | $112.90 | $107.61 | 427,153 |
| 2017-11-10 | $112.70 | $115.70 | $112.30 | $113.50 | $108.18 | 423,609 |
| 2017-11-09 | $112.15 | $115.10 | $111.40 | $112.30 | $107.04 | 496,674 |
| 2017-11-08 | $110.65 | $113.05 | $110.20 | $112.65 | $107.37 | 407,220 |
| 2017-11-07 | $111.75 | $111.80 | $109.00 | $110.65 | $105.47 | 355,062 |
| 2017-11-06 | $108.40 | $112.15 | $106.25 | $111.00 | $105.80 | 612,768 |
| 2017-11-03 | $109.75 | $110.30 | $108.35 | $108.35 | $103.27 | 254,104 |
| 2017-11-02 | $108.50 | $110.10 | $107.50 | $109.45 | $104.32 | 235,477 |
| 2017-11-01 | $109.00 | $109.80 | $108.20 | $108.35 | $103.27 | 327,145 |
| 2017-10-31 | $108.30 | $110.70 | $108.30 | $108.80 | $103.70 | 369,020 |
| 2017-10-30 | $109.70 | $110.75 | $107.90 | $108.25 | $103.18 | 338,510 |
| 2017-10-27 | $108.00 | $110.45 | $107.25 | $109.95 | $104.80 | 575,306 |
| 2017-10-26 | $106.00 | $110.10 | $105.50 | $109.15 | $104.04 | 438,340 |
| 2017-10-25 | $105.75 | $106.10 | $104.25 | $105.05 | $100.13 | 230,963 |
| 2017-10-24 | $102.25 | $105.80 | $101.80 | $105.45 | $100.51 | 539,925 |
| 2017-10-23 | $101.20 | $105.20 | $100.80 | $102.30 | $97.51 | 949,523 |
| 2017-10-20 | $104.00 | $104.85 | $99.90 | $100.75 | $96.03 | 943,965 |
| 2017-10-19 | $103.75 | $104.05 | $101.20 | $103.50 | $98.65 | 411,263 |
| 2017-10-18 | $103.70 | $105.50 | $103.30 | $104.95 | $100.03 | 371,133 |
| 2017-10-17 | $102.65 | $104.35 | $101.90 | $103.60 | $98.75 | 442,061 |
| 2017-10-16 | $104.40 | $105.85 | $100.35 | $102.00 | $97.22 | 731,568 |
| 2017-10-13 | $105.80 | $107.40 | $104.00 | $104.35 | $99.46 | 371,567 |
| 2017-10-12 | $107.15 | $107.15 | $104.10 | $105.55 | $100.60 | 634,673 |
| 2017-10-11 | $109.50 | $109.50 | $106.90 | $107.15 | $102.13 | 481,895 |
| 2017-10-10 | $110.50 | $111.80 | $108.40 | $109.55 | $104.42 | 344,073 |
| 2017-10-09 | $114.25 | $114.55 | $109.80 | $110.35 | $105.18 | 561,799 |
| 2017-10-06 | $116.10 | $116.10 | $113.50 | $114.55 | $109.18 | 350,211 |
| 2017-10-05 | $116.25 | $116.30 | $114.45 | $116.20 | $110.76 | 297,701 |
| 2017-10-04 | $116.75 | $117.55 | $114.55 | $115.95 | $110.52 | 334,555 |
| 2017-10-03 | $117.65 | $117.95 | $116.15 | $117.45 | $111.95 | 324,814 |
| 2017-10-02 | $117.70 | $118.85 | $115.65 | $118.00 | $112.47 | 405,305 |
| 2017-09-29 | $118.95 | $119.45 | $117.45 | $118.15 | $112.61 | 408,637 |
| 2017-09-28 | $118.10 | $118.20 | $116.55 | $117.55 | $112.04 | 299,129 |
| 2017-09-27 | $117.55 | $118.16 | $113.80 | $118.05 | $112.52 | 328,110 |
| 2017-09-26 | $115.95 | $117.95 | $114.85 | $117.50 | $111.99 | 394,694 |
| 2017-09-25 | $112.75 | $118.45 | $112.75 | $115.85 | $110.42 | 617,529 |
| 2017-09-22 | $110.25 | $113.68 | $109.71 | $113.30 | $107.99 | 396,277 |
| 2017-09-21 | $111.50 | $111.50 | $107.45 | $109.25 | $104.13 | 274,861 |
| 2017-09-20 | $110.80 | $111.50 | $109.30 | $111.35 | $106.13 | 258,124 |
| 2017-09-19 | $111.90 | $114.45 | $109.95 | $111.10 | $105.89 | 650,093 |
| 2017-09-18 | $112.45 | $112.95 | $109.95 | $111.35 | $106.13 | 379,199 |
| 2017-09-15 | $112.15 | $113.75 | $111.10 | $111.90 | $106.66 | 467,240 |
| 2017-09-14 | $115.05 | $115.05 | $111.00 | $111.85 | $106.61 | 492,091 |
| 2017-09-13 | $115.75 | $117.70 | $114.20 | $114.95 | $109.56 | 592,016 |
| 2017-09-12 | $111.45 | $115.95 | $111.30 | $115.55 | $110.14 | 672,205 |
| 2017-09-11 | $109.45 | $113.50 | $109.45 | $111.40 | $106.18 | 696,101 |
| 2017-09-08 | $109.45 | $110.15 | $108.40 | $109.45 | $103.95 | 372,471 |
| 2017-09-07 | $110.65 | $111.30 | $108.70 | $109.35 | $103.85 | 286,118 |
| 2017-09-06 | $109.05 | $110.85 | $108.20 | $109.95 | $104.42 | 483,664 |
| 2017-09-05 | $106.30 | $109.75 | $106.10 | $109.15 | $103.66 | 591,344 |
| 2017-09-01 | $106.45 | $108.45 | $105.95 | $106.80 | $101.43 | 316,109 |
| 2017-08-31 | $104.70 | $106.90 | $104.60 | $106.15 | $100.81 | 457,515 |
| 2017-08-30 | $104.70 | $105.45 | $103.55 | $104.65 | $99.39 | 474,971 |
| 2017-08-29 | $101.95 | $104.40 | $101.00 | $104.35 | $99.10 | 295,537 |
| 2017-08-28 | $102.85 | $103.84 | $101.45 | $103.10 | $97.92 | 303,236 |
| 2017-08-25 | $101.40 | $103.45 | $101.40 | $102.85 | $97.68 | 259,998 |
| 2017-08-24 | $102.35 | $104.00 | $101.10 | $101.45 | $96.35 | 455,905 |
| 2017-08-23 | $101.60 | $102.15 | $100.70 | $101.35 | $96.26 | 351,266 |
| 2017-08-22 | $102.30 | $103.50 | $101.15 | $101.25 | $96.16 | 289,720 |
| 2017-08-21 | $100.50 | $102.05 | $99.30 | $101.60 | $96.49 | 410,646 |
| 2017-08-18 | $99.15 | $101.15 | $98.75 | $100.20 | $95.16 | 394,257 |
| 2017-08-17 | $99.85 | $101.70 | $98.40 | $99.65 | $94.64 | 465,848 |
| 2017-08-16 | $100.55 | $101.90 | $98.20 | $100.25 | $95.21 | 455,570 |
| 2017-08-15 | $102.55 | $102.87 | $99.68 | $99.70 | $94.69 | 557,774 |
| 2017-08-14 | $106.40 | $107.20 | $102.65 | $103.50 | $98.30 | 498,940 |
| 2017-08-11 | $106.60 | $108.05 | $105.10 | $105.80 | $100.48 | 468,342 |
| 2017-08-10 | $111.50 | $111.50 | $107.05 | $107.10 | $101.72 | 775,590 |
| 2017-08-09 | $110.20 | $114.80 | $105.55 | $112.60 | $106.94 | 1,189,916 |
| 2017-08-08 | $116.50 | $120.35 | $115.61 | $118.00 | $112.07 | 1,413,126 |
| 2017-08-07 | $114.50 | $115.15 | $113.20 | $114.45 | $108.70 | 349,479 |
| 2017-08-04 | $112.55 | $115.15 | $112.25 | $114.40 | $108.65 | 623,791 |
| 2017-08-03 | $110.00 | $113.40 | $109.90 | $112.85 | $107.18 | 552,757 |
| 2017-08-02 | $110.05 | $111.05 | $107.70 | $109.30 | $103.81 | 607,100 |
| 2017-08-01 | $106.15 | $109.95 | $105.65 | $109.85 | $104.33 | 406,411 |
| 2017-07-31 | $105.70 | $106.10 | $104.15 | $105.65 | $100.34 | 273,633 |
| 2017-07-28 | $105.85 | $106.10 | $104.65 | $105.55 | $100.24 | 313,921 |
| 2017-07-27 | $104.20 | $105.95 | $103.70 | $105.80 | $100.48 | 256,624 |
| 2017-07-26 | $103.55 | $104.15 | $101.65 | $104.05 | $98.82 | 254,233 |
| 2017-07-25 | $101.15 | $103.78 | $100.95 | $102.65 | $97.49 | 257,033 |
| 2017-07-24 | $102.15 | $102.15 | $99.50 | $100.70 | $95.64 | 494,227 |
| 2017-07-21 | $102.40 | $102.80 | $101.50 | $102.70 | $97.54 | 318,560 |
| 2017-07-20 | $102.20 | $103.25 | $101.40 | $102.05 | $96.92 | 294,364 |
| 2017-07-19 | $103.60 | $103.60 | $100.95 | $102.00 | $96.87 | 676,011 |
| 2017-07-18 | $105.40 | $106.00 | $101.55 | $103.25 | $98.06 | 509,869 |
| 2017-07-17 | $105.05 | $106.45 | $104.70 | $105.50 | $100.20 | 433,301 |
| 2017-07-14 | $107.90 | $108.05 | $104.35 | $104.65 | $99.39 | 536,793 |
| 2017-07-13 | $105.30 | $108.00 | $105.25 | $107.75 | $102.33 | 786,662 |
| 2017-07-12 | $104.55 | $105.50 | $103.85 | $104.75 | $99.48 | 433,001 |
| 2017-07-11 | $102.75 | $104.20 | $101.55 | $103.70 | $98.49 | 557,879 |
| 2017-07-10 | $106.90 | $106.90 | $102.70 | $103.10 | $97.92 | 952,528 |
| 2017-07-07 | $106.60 | $107.70 | $105.20 | $107.25 | $101.86 | 385,472 |
| 2017-07-06 | $105.55 | $106.30 | $103.50 | $106.10 | $100.77 | 562,708 |
| 2017-07-05 | $104.55 | $108.95 | $103.88 | $106.60 | $101.24 | 641,397 |
| 2017-07-03 | $102.30 | $104.50 | $102.30 | $103.90 | $98.68 | 150,503 |
| 2017-06-30 | $102.45 | $103.65 | $101.65 | $102.10 | $96.97 | 393,620 |
| 2017-06-29 | $101.35 | $104.45 | $101.35 | $102.25 | $97.11 | 424,645 |
| 2017-06-28 | $101.15 | $102.60 | $100.25 | $101.20 | $96.11 | 431,712 |
| 2017-06-27 | $101.20 | $102.65 | $100.70 | $101.00 | $95.92 | 309,309 |
| 2017-06-26 | $100.70 | $102.90 | $99.50 | $101.50 | $96.40 | 740,248 |
| 2017-06-23 | $96.50 | $97.40 | $95.20 | $96.95 | $92.08 | 520,193 |
| 2017-06-22 | $96.60 | $98.55 | $95.45 | $95.60 | $90.79 | 827,020 |
| 2017-06-21 | $101.65 | $101.65 | $94.95 | $96.25 | $91.41 | 1,210,776 |
| 2017-06-20 | $105.60 | $105.60 | $101.13 | $101.85 | $96.73 | 788,778 |
| 2017-06-19 | $108.45 | $108.50 | $105.60 | $105.80 | $100.48 | 338,253 |
| 2017-06-16 | $106.50 | $108.65 | $105.25 | $108.35 | $102.90 | 634,837 |
| 2017-06-15 | $107.05 | $107.90 | $105.00 | $107.75 | $102.33 | 346,097 |
| 2017-06-14 | $110.55 | $111.00 | $106.80 | $107.60 | $101.81 | 479,864 |
| 2017-06-13 | $108.25 | $111.45 | $107.60 | $110.10 | $104.18 | 767,066 |
| 2017-06-12 | $106.00 | $109.25 | $105.85 | $107.70 | $101.91 | 976,652 |
| 2017-06-09 | $102.00 | $106.00 | $101.60 | $105.85 | $100.16 | 780,482 |
| 2017-06-08 | $102.25 | $103.80 | $100.55 | $101.60 | $96.14 | 503,226 |
| 2017-06-07 | $102.60 | $103.00 | $101.30 | $102.40 | $96.89 | 427,168 |
| 2017-06-06 | $105.45 | $105.45 | $101.60 | $102.35 | $96.85 | 890,342 |
| 2017-06-05 | $106.85 | $107.35 | $105.60 | $105.85 | $100.16 | 381,674 |
| 2017-06-02 | $108.05 | $108.60 | $106.98 | $107.20 | $101.43 | 277,705 |
| 2017-06-01 | $108.85 | $109.00 | $107.10 | $107.70 | $101.91 | 365,286 |
| 2017-05-31 | $107.15 | $108.35 | $106.55 | $108.20 | $102.38 | 402,881 |
| 2017-05-30 | $106.80 | $107.60 | $105.33 | $106.55 | $100.82 | 481,654 |
| 2017-05-26 | $106.70 | $107.45 | $105.65 | $106.65 | $100.91 | 508,825 |
| 2017-05-25 | $110.15 | $110.43 | $106.75 | $107.10 | $101.34 | 718,872 |
| 2017-05-24 | $109.80 | $110.25 | $107.50 | $110.10 | $104.18 | 473,351 |
| 2017-05-23 | $111.70 | $111.70 | $108.75 | $110.35 | $104.42 | 599,906 |
| 2017-05-22 | $106.75 | $111.40 | $105.80 | $111.00 | $105.03 | 1,207,966 |
| 2017-05-19 | $111.95 | $112.15 | $105.53 | $105.80 | $100.11 | 1,237,160 |
| 2017-05-18 | $124.80 | $124.90 | $110.35 | $111.10 | $105.12 | 2,585,467 |
| 2017-05-17 | $113.45 | $113.45 | $110.10 | $111.60 | $105.60 | 1,014,983 |
| 2017-05-16 | $120.00 | $120.00 | $113.10 | $114.15 | $108.01 | 761,254 |
| 2017-05-15 | $123.35 | $125.30 | $120.05 | $120.35 | $113.88 | 662,063 |
| 2017-05-12 | $121.00 | $122.50 | $119.50 | $122.00 | $115.44 | 519,739 |
| 2017-05-11 | $121.70 | $123.80 | $119.15 | $121.35 | $114.82 | 553,727 |
| 2017-05-10 | $117.00 | $123.10 | $117.00 | $122.55 | $115.96 | 593,476 |
| 2017-05-09 | $118.35 | $119.15 | $116.80 | $117.50 | $111.18 | 244,804 |
| 2017-05-08 | $118.80 | $118.80 | $117.25 | $118.30 | $111.94 | 263,846 |
| 2017-05-05 | $116.35 | $118.70 | $115.65 | $118.00 | $111.65 | 285,357 |
| 2017-05-04 | $117.25 | $117.70 | $115.15 | $116.05 | $109.81 | 236,734 |
| 2017-05-03 | $116.35 | $116.90 | $115.65 | $116.85 | $110.57 | 229,057 |
| 2017-05-02 | $114.55 | $116.95 | $114.00 | $116.85 | $110.57 | 381,533 |
| 2017-05-01 | $115.00 | $115.85 | $113.25 | $113.95 | $107.82 | 259,188 |
| 2017-04-28 | $114.85 | $115.13 | $113.40 | $114.80 | $108.63 | 584,039 |
| 2017-04-27 | $113.85 | $114.85 | $111.90 | $114.65 | $108.48 | 413,224 |
| 2017-04-26 | $113.40 | $115.50 | $112.90 | $113.55 | $107.44 | 326,212 |
| 2017-04-25 | $112.90 | $113.70 | $111.30 | $113.10 | $107.02 | 295,013 |
| 2017-04-24 | $114.00 | $114.00 | $111.20 | $112.35 | $106.31 | 421,366 |
| 2017-04-21 | $114.00 | $114.10 | $111.95 | $112.15 | $106.12 | 361,813 |
| 2017-04-20 | $110.15 | $114.05 | $109.85 | $113.85 | $107.73 | 790,547 |
| 2017-04-19 | $108.40 | $110.00 | $108.40 | $109.15 | $103.28 | 473,297 |
| 2017-04-18 | $108.00 | $109.25 | $105.05 | $107.55 | $101.77 | 758,544 |
| 2017-04-17 | $110.40 | $111.00 | $109.40 | $110.90 | $104.94 | 256,716 |
| 2017-04-13 | $111.30 | $111.65 | $109.50 | $109.95 | $104.04 | 319,228 |
| 2017-04-12 | $112.75 | $113.05 | $110.70 | $111.55 | $105.55 | 398,866 |
| 2017-04-11 | $108.50 | $114.15 | $105.90 | $113.05 | $106.97 | 1,338,815 |
| 2017-04-10 | $109.85 | $112.05 | $107.95 | $108.75 | $102.90 | 498,380 |
| 2017-04-07 | $111.95 | $111.95 | $108.90 | $109.55 | $103.66 | 522,535 |
| 2017-04-06 | $109.45 | $112.65 | $109.45 | $112.20 | $106.17 | 673,762 |
| 2017-04-05 | $113.70 | $114.80 | $108.80 | $108.85 | $102.63 | 941,997 |
| 2017-04-04 | $118.50 | $119.60 | $113.35 | $114.10 | $107.58 | 855,915 |
| 2017-04-03 | $120.40 | $120.99 | $118.00 | $119.05 | $112.25 | 394,903 |
| 2017-03-31 | $121.90 | $122.95 | $119.95 | $120.05 | $113.19 | 269,947 |
| 2017-03-30 | $121.45 | $122.25 | $120.40 | $121.70 | $114.75 | 271,533 |
| 2017-03-29 | $121.35 | $122.80 | $120.95 | $121.65 | $114.70 | 432,556 |
| 2017-03-28 | $118.85 | $121.85 | $118.25 | $121.20 | $114.27 | 360,821 |
| 2017-03-27 | $117.25 | $120.15 | $117.20 | $119.05 | $112.25 | 288,099 |
| 2017-03-24 | $118.80 | $119.50 | $117.90 | $118.50 | $111.73 | 309,596 |
| 2017-03-23 | $117.35 | $120.20 | $116.95 | $119.00 | $112.20 | 639,395 |
| 2017-03-22 | $114.50 | $116.10 | $113.20 | $116.10 | $109.47 | 326,216 |
| 2017-03-21 | $116.25 | $117.00 | $113.10 | $113.95 | $107.44 | 561,683 |
| 2017-03-20 | $118.50 | $118.50 | $116.00 | $116.15 | $109.51 | 337,046 |
| 2017-03-17 | $117.70 | $118.70 | $116.75 | $118.45 | $111.68 | 507,529 |
| 2017-03-16 | $118.05 | $118.60 | $116.75 | $117.85 | $111.12 | 307,791 |
| 2017-03-15 | $117.40 | $118.85 | $116.40 | $118.15 | $111.40 | 392,101 |
| 2017-03-14 | $116.65 | $117.73 | $115.85 | $117.20 | $110.50 | 314,626 |
| 2017-03-13 | $117.65 | $118.30 | $115.55 | $116.20 | $109.56 | 476,790 |
| 2017-03-10 | $117.55 | $119.00 | $116.40 | $117.80 | $111.07 | 661,057 |
| 2017-03-09 | $118.80 | $121.15 | $115.40 | $116.40 | $109.75 | 1,436,343 |
| 2017-03-08 | $109.80 | $119.35 | $109.55 | $118.15 | $111.40 | 4,565,815 |
| 2017-03-07 | $98.75 | $100.00 | $98.15 | $99.90 | $94.19 | 822,341 |
| 2017-03-06 | $99.85 | $100.00 | $97.65 | $99.20 | $93.53 | 627,841 |
| 2017-03-03 | $102.20 | $102.65 | $98.65 | $100.00 | $94.29 | 485,407 |
| 2017-03-02 | $98.40 | $103.35 | $98.40 | $102.60 | $96.74 | 442,178 |
| 2017-03-01 | $102.80 | $102.80 | $97.85 | $98.30 | $92.68 | 516,499 |
| 2017-02-28 | $101.50 | $101.80 | $99.40 | $101.30 | $95.51 | 458,332 |
| 2017-02-27 | $101.00 | $102.90 | $100.90 | $102.30 | $96.45 | 232,989 |
| 2017-02-24 | $97.70 | $103.35 | $97.50 | $101.45 | $95.65 | 384,877 |
| 2017-02-23 | $100.75 | $100.75 | $98.05 | $98.15 | $92.54 | 338,193 |
| 2017-02-22 | $101.50 | $101.70 | $99.50 | $100.55 | $94.80 | 288,066 |
| 2017-02-21 | $100.60 | $102.65 | $99.75 | $100.70 | $94.95 | 300,693 |
| 2017-02-17 | $99.75 | $101.35 | $99.00 | $100.25 | $94.52 | 333,028 |
| 2017-02-16 | $102.95 | $102.95 | $98.65 | $99.65 | $93.96 | 492,702 |
| 2017-02-15 | $102.55 | $103.20 | $101.95 | $102.75 | $96.88 | 283,931 |
| 2017-02-14 | $100.70 | $103.40 | $100.70 | $102.65 | $96.78 | 251,248 |
| 2017-02-13 | $103.90 | $104.70 | $100.15 | $100.50 | $94.76 | 296,031 |
| 2017-02-10 | $102.45 | $103.85 | $101.90 | $103.30 | $97.40 | 389,201 |
| 2017-02-09 | $99.25 | $102.70 | $99.25 | $102.50 | $96.64 | 445,724 |
| 2017-02-08 | $97.35 | $99.60 | $96.60 | $99.00 | $93.34 | 381,405 |
| 2017-02-07 | $97.90 | $97.90 | $96.15 | $97.45 | $91.88 | 287,982 |
| 2017-02-06 | $98.20 | $99.25 | $96.90 | $97.40 | $91.83 | 244,243 |
| 2017-02-03 | $98.45 | $100.25 | $97.65 | $97.95 | $92.35 | 290,725 |
| 2017-02-02 | $96.70 | $98.95 | $95.65 | $98.35 | $92.73 | 429,533 |
| 2017-02-01 | $97.55 | $98.55 | $95.34 | $96.45 | $90.94 | 385,296 |
| 2017-01-31 | $94.60 | $97.40 | $93.90 | $97.00 | $91.46 | 332,374 |
| 2017-01-30 | $94.20 | $96.00 | $92.95 | $95.10 | $89.67 | 283,900 |
| 2017-01-27 | $98.95 | $99.05 | $93.60 | $94.80 | $89.38 | 571,219 |
| 2017-01-26 | $99.30 | $100.50 | $98.50 | $98.70 | $93.06 | 394,141 |
| 2017-01-25 | $98.90 | $99.95 | $98.80 | $99.55 | $93.86 | 272,014 |
| 2017-01-24 | $98.20 | $98.95 | $97.55 | $97.75 | $92.16 | 361,413 |
| 2017-01-23 | $98.30 | $99.55 | $96.80 | $97.75 | $92.16 | 253,511 |
| 2017-01-20 | $98.70 | $99.45 | $97.50 | $98.25 | $92.64 | 466,321 |
| 2017-01-19 | $101.25 | $102.55 | $98.05 | $98.75 | $93.11 | 362,930 |
| 2017-01-18 | $102.35 | $102.35 | $100.15 | $101.00 | $95.23 | 295,279 |
| 2017-01-17 | $100.20 | $105.90 | $100.20 | $102.50 | $96.64 | 511,711 |
| 2017-01-13 | $102.40 | $104.70 | $100.10 | $100.50 | $94.76 | 363,210 |
| 2017-01-12 | $103.45 | $103.90 | $102.50 | $102.65 | $96.78 | 309,339 |
| 2017-01-11 | $104.25 | $104.95 | $102.60 | $103.50 | $97.59 | 265,850 |
| 2017-01-10 | $103.50 | $106.05 | $102.35 | $103.80 | $97.87 | 489,087 |
| 2017-01-09 | $100.30 | $103.98 | $100.15 | $103.75 | $97.82 | 528,602 |
| 2017-01-06 | $105.05 | $105.35 | $100.55 | $100.70 | $94.95 | 579,401 |
| 2017-01-05 | $106.50 | $108.55 | $100.35 | $104.20 | $98.25 | 978,122 |
| 2017-01-04 | $101.90 | $106.15 | $101.35 | $104.05 | $98.10 | 689,645 |
| 2017-01-03 | $101.55 | $102.60 | $100.05 | $100.90 | $95.13 | 459,961 |
| 2016-12-30 | $101.05 | $102.35 | $100.35 | $100.95 | $95.18 | 331,745 |
| 2016-12-29 | $100.75 | $102.70 | $100.20 | $100.90 | $95.13 | 186,197 |
| 2016-12-28 | $102.10 | $103.04 | $100.35 | $100.55 | $94.80 | 321,373 |
| 2016-12-27 | $100.70 | $102.15 | $99.40 | $102.10 | $96.27 | 366,997 |
| 2016-12-23 | $101.60 | $102.40 | $100.25 | $100.85 | $95.09 | 381,182 |
| 2016-12-22 | $105.85 | $106.30 | $101.15 | $101.50 | $95.70 | 566,592 |
| 2016-12-21 | $108.55 | $108.65 | $106.20 | $106.30 | $100.23 | 412,410 |
| 2016-12-20 | $108.10 | $109.60 | $106.90 | $109.10 | $102.87 | 297,659 |
| 2016-12-19 | $107.30 | $108.20 | $105.95 | $107.40 | $101.26 | 381,261 |
| 2016-12-16 | $108.15 | $109.95 | $106.40 | $106.85 | $100.74 | 1,086,665 |
| 2016-12-15 | $107.30 | $108.53 | $106.85 | $108.40 | $102.21 | 358,990 |
| 2016-12-14 | $107.95 | $108.50 | $106.90 | $107.10 | $100.98 | 345,354 |
| 2016-12-13 | $109.60 | $111.19 | $107.00 | $107.90 | $101.54 | 491,251 |
| 2016-12-12 | $110.55 | $111.20 | $107.90 | $108.40 | $102.02 | 600,494 |
| 2016-12-09 | $109.80 | $111.05 | $109.15 | $110.60 | $104.09 | 418,859 |
| 2016-12-08 | $109.40 | $110.40 | $108.25 | $109.65 | $103.19 | 423,706 |
| 2016-12-07 | $106.45 | $109.20 | $106.45 | $109.05 | $102.63 | 377,750 |
| 2016-12-06 | $106.40 | $107.95 | $105.55 | $106.70 | $100.42 | 590,918 |
| 2016-12-05 | $105.05 | $105.85 | $104.25 | $105.85 | $99.62 | 577,347 |
| 2016-12-02 | $103.90 | $105.30 | $103.40 | $104.20 | $98.06 | 553,688 |
| 2016-12-01 | $103.75 | $105.30 | $103.50 | $103.90 | $97.78 | 456,302 |
| 2016-11-30 | $104.70 | $104.90 | $102.90 | $103.85 | $97.73 | 788,456 |
| 2016-11-29 | $103.35 | $105.70 | $103.25 | $104.50 | $98.34 | 465,066 |
| 2016-11-28 | $104.80 | $105.80 | $103.55 | $103.75 | $97.64 | 727,080 |
| 2016-11-25 | $105.10 | $106.55 | $104.20 | $105.65 | $99.43 | 246,904 |
| 2016-11-23 | $104.50 | $106.35 | $104.10 | $105.15 | $98.96 | 453,308 |
| 2016-11-22 | $101.40 | $105.25 | $101.35 | $104.35 | $98.20 | 957,400 |
| 2016-11-21 | $99.95 | $101.50 | $98.94 | $101.40 | $95.43 | 732,503 |
| 2016-11-18 | $99.20 | $101.50 | $98.40 | $99.45 | $93.59 | 1,038,079 |
| 2016-11-17 | $95.50 | $99.50 | $93.85 | $99.20 | $93.36 | 2,037,178 |
| 2016-11-16 | $88.00 | $89.40 | $87.30 | $87.60 | $82.44 | 805,389 |
| 2016-11-15 | $86.55 | $88.25 | $85.30 | $88.00 | $82.82 | 622,718 |
| 2016-11-14 | $85.35 | $89.40 | $84.90 | $86.40 | $81.31 | 1,434,378 |
| 2016-11-11 | $79.30 | $83.10 | $77.85 | $82.60 | $77.73 | 624,295 |
| 2016-11-10 | $77.00 | $80.55 | $77.00 | $79.65 | $74.96 | 846,693 |
| 2016-11-09 | $72.80 | $76.45 | $70.90 | $76.30 | $71.81 | 501,463 |
| 2016-11-08 | $73.35 | $74.50 | $72.75 | $74.10 | $69.74 | 250,954 |
| 2016-11-07 | $73.85 | $74.90 | $72.85 | $73.30 | $68.98 | 404,506 |
| 2016-11-04 | $73.00 | $73.65 | $71.95 | $73.00 | $68.70 | 454,051 |
| 2016-11-03 | $74.05 | $74.25 | $72.40 | $72.55 | $68.28 | 353,457 |
| 2016-11-02 | $73.70 | $75.00 | $73.40 | $73.70 | $69.36 | 389,847 |
| 2016-11-01 | $75.85 | $76.40 | $73.55 | $73.65 | $69.31 | 491,109 |
| 2016-10-31 | $73.65 | $76.10 | $73.15 | $75.95 | $71.48 | 563,927 |
| 2016-10-28 | $75.65 | $76.15 | $72.78 | $73.85 | $69.50 | 575,001 |
| 2016-10-27 | $74.30 | $76.85 | $74.30 | $75.95 | $71.48 | 546,136 |
| 2016-10-26 | $77.10 | $77.25 | $74.25 | $74.45 | $70.06 | 479,074 |
| 2016-10-25 | $75.10 | $77.20 | $75.10 | $77.15 | $72.61 | 428,626 |
| 2016-10-24 | $74.80 | $76.05 | $74.80 | $75.70 | $71.24 | 404,258 |
| 2016-10-21 | $74.00 | $74.35 | $72.80 | $74.25 | $69.88 | 406,591 |
| 2016-10-20 | $74.10 | $74.50 | $73.10 | $74.25 | $69.88 | 291,056 |
| 2016-10-19 | $74.05 | $74.75 | $72.40 | $74.55 | $70.16 | 434,609 |
| 2016-10-18 | $73.65 | $75.55 | $72.40 | $72.50 | $68.23 | 388,716 |
| 2016-10-17 | $74.70 | $75.05 | $72.70 | $73.30 | $68.98 | 572,985 |
| 2016-10-14 | $75.60 | $76.05 | $74.40 | $74.50 | $70.11 | 457,535 |
| 2016-10-13 | $77.00 | $77.00 | $74.20 | $75.20 | $70.77 | 483,068 |
| 2016-10-12 | $75.45 | $77.55 | $75.11 | $77.15 | $72.61 | 221,654 |
| 2016-10-11 | $77.95 | $78.45 | $75.30 | $75.70 | $71.24 | 457,536 |
| 2016-10-10 | $78.50 | $79.15 | $77.25 | $77.80 | $73.22 | 217,455 |
| 2016-10-07 | $76.87 | $78.70 | $76.87 | $78.38 | $73.76 | 389,951 |
| 2016-10-06 | $76.52 | $76.97 | $75.94 | $76.94 | $72.41 | 401,178 |
| 2016-10-05 | $76.65 | $77.09 | $76.51 | $76.58 | $72.07 | 450,731 |
| 2016-10-04 | $78.19 | $78.48 | $76.41 | $76.62 | $72.11 | 568,932 |
| 2016-10-03 | $80.13 | $80.13 | $77.95 | $78.37 | $73.75 | 460,378 |
| 2016-09-30 | $79.39 | $80.28 | $79.24 | $79.87 | $75.17 | 281,459 |
| 2016-09-29 | $79.99 | $80.52 | $79.30 | $79.33 | $74.66 | 337,446 |
| 2016-09-28 | $79.73 | $80.17 | $78.91 | $79.77 | $75.07 | 410,114 |
| 2016-09-27 | $79.60 | $80.62 | $79.06 | $79.36 | $74.69 | 366,260 |
| 2016-09-26 | $79.11 | $80.27 | $79.04 | $79.11 | $74.45 | 269,329 |
| 2016-09-23 | $79.79 | $80.51 | $79.34 | $79.51 | $74.83 | 245,235 |
| 2016-09-22 | $80.37 | $80.77 | $78.74 | $79.68 | $74.99 | 377,284 |
| 2016-09-21 | $80.31 | $81.15 | $78.90 | $80.15 | $75.43 | 647,444 |
| 2016-09-20 | $83.62 | $83.62 | $82.24 | $82.79 | $77.91 | 231,742 |
| 2016-09-19 | $83.80 | $84.61 | $83.03 | $83.64 | $78.71 | 244,657 |
| 2016-09-16 | $83.43 | $83.46 | $82.62 | $82.74 | $77.87 | 555,533 |
| 2016-09-15 | $80.45 | $83.53 | $80.45 | $83.46 | $78.54 | 525,468 |
| 2016-09-14 | $79.65 | $81.84 | $79.65 | $80.86 | $76.10 | 387,464 |
| 2016-09-13 | $80.50 | $80.97 | $79.82 | $80.15 | $75.24 | 208,790 |
| 2016-09-12 | $79.73 | $81.10 | $79.73 | $81.07 | $76.11 | 301,583 |
| 2016-09-09 | $80.63 | $81.65 | $79.71 | $79.73 | $74.85 | 373,469 |
| 2016-09-08 | $82.92 | $83.17 | $81.25 | $81.41 | $76.43 | 350,172 |
| 2016-09-07 | $82.91 | $83.27 | $81.40 | $83.03 | $77.95 | 386,595 |
| 2016-09-06 | $83.32 | $83.80 | $82.27 | $83.09 | $78.00 | 379,430 |
| 2016-09-02 | $82.91 | $84.25 | $82.16 | $83.00 | $77.92 | 347,439 |
| 2016-09-01 | $81.32 | $82.91 | $80.51 | $82.91 | $77.83 | 534,272 |
| 2016-08-31 | $82.79 | $83.44 | $81.04 | $81.40 | $76.42 | 448,822 |
| 2016-08-30 | $83.65 | $83.72 | $82.69 | $83.11 | $78.02 | 248,416 |
| 2016-08-29 | $84.33 | $84.72 | $83.81 | $84.00 | $78.86 | 182,724 |
| 2016-08-26 | $84.84 | $85.17 | $83.33 | $83.96 | $78.82 | 259,245 |
| 2016-08-25 | $86.07 | $86.30 | $84.53 | $84.71 | $79.52 | 305,528 |
| 2016-08-24 | $85.59 | $86.37 | $85.00 | $86.32 | $81.04 | 247,754 |
| 2016-08-23 | $86.22 | $86.79 | $85.12 | $85.92 | $80.66 | 277,638 |
| 2016-08-22 | $85.92 | $86.09 | $84.87 | $85.59 | $80.35 | 517,268 |
| 2016-08-19 | $85.47 | $86.93 | $85.14 | $85.83 | $80.58 | 619,883 |
| 2016-08-18 | $87.43 | $87.93 | $85.71 | $85.77 | $80.52 | 1,045,496 |
| 2016-08-17 | $88.93 | $90.00 | $85.45 | $86.69 | $81.38 | 1,788,409 |
| 2016-08-16 | $83.81 | $86.50 | $83.26 | $85.86 | $80.60 | 1,186,692 |
| 2016-08-15 | $82.71 | $84.29 | $82.22 | $83.60 | $78.48 | 524,695 |
| 2016-08-12 | $82.45 | $83.05 | $81.75 | $82.21 | $77.18 | 265,699 |
| 2016-08-11 | $81.06 | $83.40 | $80.70 | $82.87 | $77.80 | 699,717 |
| 2016-08-10 | $80.20 | $81.29 | $79.37 | $79.49 | $74.62 | 223,208 |
| 2016-08-09 | $80.89 | $81.27 | $79.87 | $80.22 | $75.31 | 226,561 |
| 2016-08-08 | $81.52 | $81.90 | $80.90 | $81.16 | $76.19 | 181,056 |
| 2016-08-05 | $79.22 | $82.19 | $79.22 | $81.45 | $76.46 | 416,396 |
| 2016-08-04 | $79.73 | $79.91 | $78.02 | $78.75 | $73.93 | 441,066 |
| 2016-08-03 | $79.80 | $80.58 | $78.52 | $79.80 | $74.91 | 462,006 |
| 2016-08-02 | $82.05 | $82.58 | $80.05 | $80.20 | $75.29 | 409,214 |
| 2016-08-01 | $83.65 | $83.94 | $82.13 | $82.22 | $77.19 | 426,948 |
| 2016-07-29 | $83.75 | $84.39 | $83.35 | $83.58 | $78.46 | 333,665 |
| 2016-07-28 | $83.67 | $84.06 | $83.12 | $83.56 | $78.44 | 177,461 |
| 2016-07-27 | $84.34 | $84.70 | $83.01 | $83.47 | $78.36 | 355,216 |
| 2016-07-26 | $84.26 | $85.36 | $84.19 | $84.59 | $79.41 | 203,281 |
| 2016-07-25 | $83.30 | $84.95 | $83.14 | $84.31 | $79.15 | 232,135 |
| 2016-07-22 | $82.92 | $83.27 | $82.57 | $83.17 | $78.08 | 188,925 |
| 2016-07-21 | $84.28 | $84.28 | $82.83 | $83.14 | $78.05 | 205,226 |
| 2016-07-20 | $83.53 | $84.16 | $83.36 | $84.05 | $78.90 | 181,057 |
| 2016-07-19 | $83.48 | $83.99 | $83.07 | $83.53 | $78.42 | 205,425 |
| 2016-07-18 | $81.47 | $83.73 | $81.47 | $83.53 | $78.42 | 262,649 |
| 2016-07-15 | $83.58 | $83.77 | $82.67 | $82.73 | $77.67 | 184,349 |
| 2016-07-14 | $83.44 | $84.24 | $82.77 | $83.16 | $78.07 | 179,658 |
| 2016-07-13 | $83.63 | $83.76 | $82.81 | $83.01 | $77.93 | 431,374 |
| 2016-07-12 | $82.95 | $83.80 | $82.81 | $83.56 | $78.44 | 355,543 |
| 2016-07-11 | $82.13 | $83.03 | $81.85 | $82.91 | $77.83 | 376,297 |
| 2016-07-08 | $81.54 | $82.50 | $81.22 | $82.10 | $77.07 | 412,241 |
| 2016-07-07 | $81.23 | $81.93 | $80.71 | $81.00 | $76.04 | 351,092 |
| 2016-07-06 | $79.72 | $81.51 | $79.70 | $81.47 | $76.48 | 599,396 |
| 2016-07-05 | $79.26 | $80.17 | $79.24 | $79.98 | $75.08 | 436,368 |
| 2016-07-01 | $80.40 | $81.47 | $79.37 | $79.49 | $74.62 | 558,902 |
| 2016-06-30 | $78.48 | $80.22 | $78.28 | $80.18 | $75.27 | 487,378 |
| 2016-06-29 | $77.58 | $78.50 | $77.12 | $78.10 | $73.32 | 890,296 |
| 2016-06-28 | $75.61 | $77.59 | $75.45 | $76.71 | $72.01 | 501,247 |
| 2016-06-27 | $75.64 | $75.79 | $73.46 | $75.51 | $70.89 | 591,421 |
| 2016-06-24 | $74.71 | $77.32 | $73.20 | $76.26 | $71.59 | 1,049,593 |
| 2016-06-23 | $76.05 | $76.87 | $75.00 | $76.74 | $72.04 | 566,939 |
| 2016-06-22 | $75.20 | $76.18 | $75.18 | $75.49 | $70.87 | 297,368 |
| 2016-06-21 | $75.74 | $75.83 | $74.91 | $75.25 | $70.64 | 501,691 |
| 2016-06-20 | $74.30 | $76.06 | $73.80 | $75.38 | $70.77 | 626,336 |
| 2016-06-17 | $73.56 | $74.38 | $72.73 | $73.80 | $69.28 | 586,997 |
| 2016-06-16 | $73.42 | $74.10 | $72.47 | $73.32 | $68.83 | 310,626 |
| 2016-06-15 | $72.81 | $74.35 | $72.75 | $73.51 | $69.01 | 535,457 |
| 2016-06-14 | $72.11 | $72.57 | $71.18 | $72.02 | $67.61 | 485,661 |
| 2016-06-13 | $71.19 | $73.37 | $71.19 | $72.33 | $67.71 | 534,626 |
| 2016-06-10 | $71.16 | $72.18 | $70.87 | $71.43 | $66.87 | 233,977 |
| 2016-06-09 | $72.40 | $72.72 | $71.33 | $72.12 | $67.52 | 322,910 |
| 2016-06-08 | $71.56 | $73.04 | $71.09 | $72.64 | $68.00 | 532,467 |
| 2016-06-07 | $70.16 | $71.78 | $70.07 | $71.32 | $66.77 | 663,146 |
| 2016-06-06 | $72.82 | $72.98 | $69.98 | $70.26 | $65.78 | 677,302 |
| 2016-06-03 | $71.55 | $72.91 | $71.00 | $72.68 | $68.04 | 612,711 |
| 2016-06-02 | $71.28 | $72.19 | $70.89 | $71.87 | $67.28 | 425,593 |
| 2016-06-01 | $70.38 | $72.27 | $70.38 | $71.13 | $66.59 | 500,760 |
| 2016-05-31 | $72.77 | $73.44 | $70.22 | $70.48 | $65.98 | 912,902 |
| 2016-05-27 | $71.64 | $72.95 | $71.64 | $72.68 | $68.04 | 533,590 |
| 2016-05-26 | $72.14 | $72.51 | $71.39 | $71.72 | $67.14 | 521,085 |
| 2016-05-25 | $72.41 | $72.53 | $69.86 | $71.49 | $66.93 | 1,158,893 |
| 2016-05-24 | $72.50 | $73.57 | $71.90 | $72.55 | $67.92 | 587,118 |
| 2016-05-23 | $74.56 | $74.98 | $72.31 | $72.41 | $67.79 | 621,740 |
| 2016-05-20 | $73.43 | $74.87 | $72.64 | $74.61 | $69.85 | 663,212 |
| 2016-05-19 | $72.81 | $73.97 | $72.11 | $73.42 | $68.73 | 713,911 |
| 2016-05-18 | $71.57 | $73.83 | $70.60 | $72.48 | $67.85 | 1,761,842 |
| 2016-05-17 | $72.95 | $74.40 | $69.93 | $71.05 | $66.52 | 2,877,577 |
| 2016-05-16 | $67.16 | $68.77 | $66.92 | $68.23 | $63.88 | 1,753,798 |
| 2016-05-13 | $67.56 | $69.46 | $66.92 | $67.38 | $63.08 | 1,042,903 |
| 2016-05-12 | $68.24 | $69.49 | $68.15 | $68.74 | $64.35 | 791,952 |
| 2016-05-11 | $69.84 | $69.84 | $67.15 | $67.85 | $63.52 | 896,288 |
| 2016-05-10 | $71.00 | $71.71 | $69.77 | $71.09 | $66.55 | 642,121 |
| 2016-05-09 | $72.06 | $73.33 | $71.59 | $71.66 | $67.09 | 495,784 |
| 2016-05-06 | $71.21 | $72.05 | $69.69 | $71.95 | $67.36 | 749,578 |
| 2016-05-05 | $71.25 | $72.32 | $70.97 | $71.49 | $66.93 | 1,064,178 |
| 2016-05-04 | $72.00 | $74.23 | $71.85 | $73.18 | $68.51 | 1,710,401 |
| 2016-05-03 | $77.25 | $77.46 | $75.27 | $75.49 | $70.67 | 610,882 |
| 2016-05-02 | $78.21 | $78.78 | $76.41 | $77.66 | $72.70 | 800,734 |
| 2016-04-29 | $77.08 | $77.99 | $76.02 | $77.91 | $72.94 | 843,225 |
| 2016-04-28 | $78.50 | $81.50 | $76.28 | $77.21 | $72.28 | 673,683 |
| 2016-04-27 | $78.90 | $79.79 | $78.22 | $79.32 | $74.26 | 436,379 |
| 2016-04-26 | $78.39 | $79.42 | $77.38 | $79.05 | $74.00 | 606,993 |
| 2016-04-25 | $81.41 | $81.41 | $77.94 | $78.44 | $73.43 | 646,824 |
| 2016-04-22 | $82.07 | $82.28 | $80.95 | $81.37 | $76.18 | 421,215 |
| 2016-04-21 | $82.91 | $83.37 | $81.66 | $82.05 | $76.81 | 408,058 |
| 2016-04-20 | $82.28 | $83.23 | $81.93 | $82.70 | $77.42 | 505,422 |
| 2016-04-19 | $84.10 | $84.10 | $82.49 | $83.16 | $77.85 | 489,831 |
| 2016-04-18 | $81.50 | $84.01 | $81.06 | $83.94 | $78.58 | 704,394 |
| 2016-04-15 | $79.65 | $81.48 | $79.17 | $81.41 | $76.21 | 419,951 |
| 2016-04-14 | $80.29 | $80.69 | $79.39 | $79.97 | $74.87 | 359,920 |
| 2016-04-13 | $79.45 | $80.63 | $78.78 | $80.42 | $75.29 | 598,597 |
| 2016-04-12 | $77.16 | $79.40 | $76.16 | $78.80 | $73.77 | 861,429 |
| 2016-04-11 | $76.82 | $78.09 | $76.26 | $77.16 | $72.24 | 593,425 |
| 2016-04-08 | $77.48 | $77.65 | $75.40 | $76.58 | $71.69 | 802,244 |
| 2016-04-07 | $79.74 | $81.05 | $77.26 | $77.66 | $72.70 | 1,002,286 |
| 2016-04-06 | $80.56 | $81.22 | $79.57 | $80.17 | $75.05 | 548,000 |
| 2016-04-05 | $80.89 | $80.94 | $79.88 | $80.16 | $75.04 | 798,052 |
| 2016-04-04 | $83.53 | $83.93 | $81.01 | $81.26 | $75.88 | 741,708 |
| 2016-04-01 | $83.38 | $84.91 | $83.08 | $83.19 | $77.69 | 669,098 |
| 2016-03-31 | $82.68 | $84.02 | $82.49 | $83.47 | $77.95 | 434,686 |
| 2016-03-30 | $82.99 | $83.49 | $82.24 | $82.86 | $77.38 | 459,529 |
| 2016-03-29 | $80.83 | $82.63 | $80.83 | $82.58 | $77.12 | 423,621 |
| 2016-03-28 | $80.26 | $81.03 | $79.75 | $80.57 | $75.24 | 476,256 |
| 2016-03-24 | $80.16 | $80.53 | $79.05 | $79.91 | $74.62 | 498,573 |
| 2016-03-23 | $79.74 | $81.08 | $79.74 | $80.31 | $75.00 | 559,422 |
| 2016-03-22 | $80.05 | $80.62 | $79.51 | $80.21 | $74.90 | 444,647 |
| 2016-03-21 | $80.23 | $81.08 | $80.10 | $80.59 | $75.26 | 586,234 |
| 2016-03-18 | $79.91 | $80.65 | $79.09 | $80.44 | $75.12 | 1,006,808 |
| 2016-03-17 | $79.13 | $79.87 | $77.94 | $79.51 | $74.25 | 965,657 |
| 2016-03-16 | $76.63 | $78.62 | $76.20 | $78.14 | $72.97 | 1,249,476 |
| 2016-03-15 | $73.80 | $76.86 | $73.50 | $76.48 | $71.42 | 2,152,794 |
| 2016-03-14 | $69.50 | $70.84 | $69.08 | $70.68 | $66.00 | 934,353 |
| 2016-03-11 | $69.52 | $69.52 | $67.57 | $68.88 | $64.32 | 553,512 |
| 2016-03-10 | $69.66 | $70.32 | $67.79 | $69.05 | $64.48 | 427,274 |
| 2016-03-09 | $68.42 | $70.04 | $68.42 | $68.93 | $64.37 | 410,868 |
| 2016-03-08 | $68.48 | $69.65 | $68.16 | $68.17 | $63.66 | 451,835 |
| 2016-03-07 | $68.71 | $69.82 | $68.06 | $68.58 | $64.04 | 524,022 |
| 2016-03-04 | $69.19 | $69.98 | $67.99 | $68.98 | $64.42 | 315,692 |
| 2016-03-03 | $68.53 | $69.34 | $67.82 | $68.96 | $64.40 | 376,920 |
| 2016-03-02 | $69.19 | $69.53 | $68.29 | $68.99 | $64.43 | 486,854 |
| 2016-03-01 | $68.30 | $69.49 | $65.21 | $68.97 | $64.41 | 447,657 |
| 2016-02-29 | $68.83 | $69.37 | $68.11 | $68.14 | $63.63 | 358,489 |
| 2016-02-26 | $67.66 | $68.94 | $66.64 | $68.70 | $64.16 | 415,387 |
| 2016-02-25 | $67.17 | $68.36 | $66.63 | $67.80 | $63.31 | 444,206 |
| 2016-02-24 | $65.51 | $67.78 | $65.06 | $67.17 | $62.73 | 685,856 |
| 2016-02-23 | $65.23 | $66.45 | $65.23 | $65.64 | $61.30 | 519,749 |
| 2016-02-22 | $65.37 | $66.08 | $64.27 | $65.20 | $60.89 | 530,361 |
| 2016-02-19 | $65.95 | $66.42 | $64.59 | $64.99 | $60.69 | 397,961 |
| 2016-02-18 | $66.25 | $66.87 | $65.18 | $66.40 | $62.01 | 353,743 |
| 2016-02-17 | $62.76 | $66.07 | $62.76 | $65.43 | $61.10 | 340,404 |
| 2016-02-16 | $62.93 | $65.81 | $62.36 | $64.81 | $60.52 | 569,010 |
| 2016-02-12 | $62.22 | $62.99 | $61.69 | $62.38 | $58.25 | 254,694 |
| 2016-02-11 | $61.68 | $63.28 | $61.68 | $62.29 | $58.17 | 202,709 |
| 2016-02-10 | $62.21 | $63.53 | $61.24 | $62.31 | $58.19 | 267,644 |
| 2016-02-09 | $61.36 | $63.03 | $60.91 | $62.21 | $58.09 | 359,084 |
| 2016-02-08 | $61.59 | $62.16 | $59.76 | $62.10 | $57.99 | 518,519 |
| 2016-02-05 | $62.65 | $62.79 | $60.98 | $61.99 | $57.89 | 472,347 |
| 2016-02-04 | $63.94 | $64.20 | $61.61 | $62.70 | $58.55 | 507,433 |
| 2016-02-03 | $65.44 | $65.62 | $63.85 | $64.65 | $60.37 | 429,683 |
| 2016-02-02 | $64.93 | $66.86 | $64.46 | $65.24 | $60.92 | 408,990 |
| 2016-02-01 | $64.43 | $65.50 | $64.23 | $64.86 | $60.57 | 436,453 |
| 2016-01-29 | $64.86 | $65.81 | $64.40 | $65.10 | $60.79 | 635,901 |
| 2016-01-28 | $64.87 | $65.33 | $64.25 | $64.61 | $60.34 | 351,292 |
| 2016-01-27 | $64.27 | $64.87 | $63.26 | $64.14 | $59.90 | 585,494 |
| 2016-01-26 | $63.28 | $65.77 | $62.58 | $64.62 | $60.35 | 565,993 |
| 2016-01-25 | $64.97 | $65.15 | $62.38 | $62.68 | $58.53 | 489,651 |
| 2016-01-22 | $64.39 | $64.90 | $63.40 | $64.90 | $60.61 | 580,642 |
| 2016-01-21 | $63.00 | $65.10 | $62.77 | $64.30 | $60.05 | 667,162 |
| 2016-01-20 | $61.61 | $63.65 | $60.90 | $63.16 | $58.98 | 610,904 |
| 2016-01-19 | $63.63 | $64.98 | $61.42 | $62.56 | $58.42 | 524,802 |
| 2016-01-15 | $61.50 | $62.98 | $61.28 | $62.23 | $58.11 | 630,963 |
| 2016-01-14 | $63.86 | $64.03 | $62.19 | $62.39 | $58.26 | 936,200 |
| 2016-01-13 | $64.74 | $64.89 | $63.00 | $63.99 | $59.76 | 801,304 |
| 2016-01-12 | $63.99 | $65.20 | $63.53 | $64.63 | $60.35 | 1,043,195 |
| 2016-01-11 | $62.52 | $63.83 | $61.70 | $63.75 | $59.53 | 1,213,684 |
| 2016-01-08 | $62.51 | $63.05 | $60.21 | $61.29 | $57.24 | 1,289,789 |
| 2016-01-07 | $60.01 | $63.29 | $60.01 | $63.20 | $59.02 | 1,585,441 |
| 2016-01-06 | $57.45 | $59.66 | $57.45 | $59.21 | $55.29 | 717,640 |
| 2016-01-05 | $58.07 | $59.36 | $57.56 | $58.67 | $54.79 | 1,237,495 |
| 2016-01-04 | $54.58 | $57.56 | $53.39 | $57.51 | $53.71 | 816,390 |
| 2015-12-31 | $55.37 | $56.55 | $55.14 | $55.20 | $51.55 | 440,040 |
| 2015-12-30 | $55.57 | $55.88 | $54.85 | $55.43 | $51.76 | 276,214 |
| 2015-12-29 | $54.70 | $55.94 | $54.37 | $55.35 | $51.69 | 310,814 |
| 2015-12-28 | $53.82 | $54.89 | $53.41 | $54.18 | $50.60 | 252,010 |
| 2015-12-24 | $54.25 | $54.85 | $53.82 | $53.92 | $50.35 | 195,237 |
| 2015-12-23 | $55.03 | $55.50 | $53.35 | $54.20 | $50.61 | 493,520 |
| 2015-12-22 | $53.71 | $55.16 | $53.06 | $54.94 | $51.31 | 761,520 |
| 2015-12-21 | $54.47 | $55.77 | $53.25 | $53.62 | $50.07 | 568,235 |
| 2015-12-18 | $53.56 | $54.86 | $53.00 | $53.95 | $50.38 | 837,441 |
| 2015-12-17 | $54.95 | $55.77 | $53.29 | $53.90 | $50.33 | 423,455 |
| 2015-12-16 | $54.30 | $55.15 | $53.86 | $54.95 | $51.31 | 316,131 |
| 2015-12-15 | $55.18 | $55.44 | $53.74 | $54.17 | $50.59 | 523,155 |
| 2015-12-14 | $54.46 | $55.54 | $53.50 | $54.85 | $51.08 | 685,470 |
| 2015-12-11 | $54.00 | $55.38 | $53.74 | $54.25 | $50.52 | 584,333 |
| 2015-12-10 | $55.12 | $56.12 | $54.52 | $54.84 | $51.07 | 572,535 |
| 2015-12-09 | $54.55 | $56.58 | $54.43 | $55.54 | $51.72 | 1,083,400 |
| 2015-12-08 | $53.70 | $54.99 | $51.75 | $54.88 | $51.11 | 2,200,517 |
| 2015-12-07 | $50.05 | $51.05 | $48.10 | $48.76 | $45.41 | 1,441,824 |
| 2015-12-04 | $49.26 | $51.24 | $49.24 | $50.63 | $47.15 | 887,141 |
| 2015-12-03 | $50.37 | $51.52 | $49.27 | $49.54 | $46.14 | 948,113 |
| 2015-12-02 | $49.08 | $51.25 | $48.96 | $49.92 | $46.49 | 817,464 |
| 2015-12-01 | $48.73 | $49.43 | $48.21 | $48.95 | $45.59 | 494,445 |
| 2015-11-30 | $50.30 | $51.10 | $47.96 | $48.32 | $45.00 | 553,053 |
| 2015-11-27 | $51.00 | $51.17 | $49.67 | $50.29 | $46.83 | 173,062 |
| 2015-11-25 | $51.10 | $52.01 | $50.68 | $50.99 | $47.49 | 259,811 |
| 2015-11-24 | $49.15 | $51.27 | $49.15 | $50.86 | $47.36 | 390,160 |
| 2015-11-23 | $49.06 | $50.00 | $49.06 | $49.63 | $46.22 | 464,323 |
| 2015-11-20 | $48.80 | $49.94 | $48.54 | $49.37 | $45.98 | 388,875 |
| 2015-11-19 | $47.46 | $48.65 | $47.46 | $48.12 | $44.81 | 297,925 |
| 2015-11-18 | $47.56 | $47.98 | $47.07 | $47.77 | $44.49 | 541,271 |
| 2015-11-17 | $48.26 | $48.64 | $46.74 | $47.25 | $44.00 | 635,409 |
| 2015-11-16 | $48.53 | $50.17 | $46.88 | $47.93 | $44.64 | 754,085 |
| 2015-11-13 | $50.25 | $50.45 | $47.84 | $48.70 | $45.35 | 778,542 |
| 2015-11-12 | $50.65 | $51.52 | $50.23 | $51.00 | $47.49 | 645,861 |
| 2015-11-11 | $52.40 | $52.40 | $49.57 | $50.48 | $47.01 | 740,894 |
| 2015-11-10 | $50.59 | $53.35 | $50.59 | $52.62 | $49.00 | 620,518 |
| 2015-11-09 | $51.85 | $52.25 | $49.41 | $50.76 | $47.27 | 667,718 |
| 2015-11-06 | $55.10 | $56.35 | $51.58 | $52.09 | $48.51 | 728,124 |
| 2015-11-05 | $54.86 | $56.12 | $54.22 | $55.39 | $51.58 | 418,996 |
| 2015-11-04 | $55.22 | $55.83 | $54.13 | $54.66 | $50.90 | 342,073 |
| 2015-11-03 | $52.62 | $55.91 | $52.62 | $54.97 | $51.19 | 703,834 |
| 2015-11-02 | $53.36 | $53.86 | $52.00 | $52.90 | $49.26 | 561,765 |
| 2015-10-30 | $53.33 | $54.74 | $52.61 | $53.67 | $49.98 | 375,703 |
| 2015-10-29 | $53.36 | $54.13 | $51.85 | $53.24 | $49.58 | 654,789 |
| 2015-10-28 | $53.15 | $54.69 | $52.86 | $53.96 | $50.25 | 577,798 |
| 2015-10-27 | $53.68 | $55.16 | $51.77 | $53.20 | $49.54 | 1,579,212 |
| 2015-10-26 | $55.72 | $57.40 | $55.48 | $57.06 | $53.14 | 313,631 |
| 2015-10-23 | $56.96 | $57.14 | $53.80 | $55.60 | $51.78 | 650,004 |
| 2015-10-22 | $57.36 | $57.36 | $52.67 | $56.65 | $52.76 | 405,009 |
| 2015-10-21 | $58.59 | $58.72 | $56.95 | $56.99 | $53.07 | 192,104 |
| 2015-10-20 | $58.42 | $58.85 | $58.17 | $58.46 | $54.44 | 119,649 |
| 2015-10-19 | $57.94 | $58.90 | $57.85 | $58.46 | $54.44 | 207,873 |
| 2015-10-16 | $57.78 | $58.54 | $57.49 | $58.14 | $54.14 | 134,951 |
| 2015-10-15 | $58.11 | $58.24 | $56.73 | $57.73 | $53.76 | 192,878 |
| 2015-10-14 | $58.74 | $59.37 | $57.64 | $57.97 | $53.99 | 175,844 |
| 2015-10-13 | $58.97 | $59.70 | $58.47 | $58.64 | $54.61 | 257,311 |
| 2015-10-12 | $58.85 | $60.03 | $58.63 | $59.33 | $55.25 | 150,666 |
| 2015-10-09 | $59.95 | $60.63 | $58.34 | $59.00 | $54.94 | 428,007 |
| 2015-10-08 | $58.24 | $60.34 | $58.24 | $60.10 | $55.97 | 313,891 |
| 2015-10-07 | $57.57 | $58.33 | $55.99 | $58.30 | $54.29 | 280,509 |
| 2015-10-06 | $57.42 | $57.88 | $56.87 | $57.36 | $53.42 | 293,131 |
| 2015-10-05 | $56.34 | $58.94 | $55.97 | $57.50 | $53.55 | 264,338 |
| 2015-10-02 | $55.61 | $56.27 | $53.79 | $56.17 | $52.31 | 406,196 |
| 2015-10-01 | $57.57 | $58.05 | $55.44 | $55.99 | $52.14 | 370,964 |
| 2015-09-30 | $57.52 | $58.01 | $56.65 | $57.67 | $53.71 | 299,395 |
| 2015-09-29 | $56.58 | $57.46 | $55.94 | $57.22 | $53.29 | 364,043 |
| 2015-09-28 | $57.31 | $57.53 | $56.07 | $56.42 | $52.54 | 422,251 |
| 2015-09-25 | $58.18 | $58.59 | $56.60 | $57.28 | $53.34 | 367,367 |
| 2015-09-24 | $57.39 | $58.40 | $57.34 | $57.72 | $53.75 | 349,235 |
| 2015-09-23 | $57.26 | $58.20 | $56.95 | $57.80 | $53.83 | 229,275 |
| 2015-09-22 | $57.98 | $58.45 | $56.59 | $56.99 | $53.07 | 288,531 |
| 2015-09-21 | $57.58 | $59.39 | $57.38 | $58.54 | $54.52 | 270,560 |
| 2015-09-18 | $58.19 | $58.78 | $57.03 | $57.11 | $53.18 | 409,859 |
| 2015-09-17 | $59.33 | $59.72 | $58.38 | $58.90 | $54.85 | 220,817 |
| 2015-09-16 | $57.94 | $59.71 | $57.84 | $59.53 | $55.44 | 266,733 |
| 2015-09-15 | $57.60 | $58.47 | $56.77 | $58.05 | $54.06 | 343,852 |
| 2015-09-14 | $58.27 | $58.62 | $57.05 | $57.52 | $53.43 | 208,653 |
| 2015-09-11 | $57.22 | $58.68 | $56.49 | $58.22 | $54.08 | 346,230 |
| 2015-09-10 | $58.40 | $59.35 | $57.51 | $57.68 | $53.58 | 302,084 |
| 2015-09-09 | $59.20 | $59.96 | $58.70 | $58.75 | $54.57 | 297,089 |
| 2015-09-08 | $59.18 | $59.82 | $57.85 | $59.01 | $54.81 | 319,811 |
Childrens Place Inc (PLCE) News Headlines
Recent Childrens Place Inc (PLCE) News
Similar Companies to Childrens Place Inc (PLCE) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |