Proto Labs Inc (PRLB) Exchange: NYSE
Data as of May 2, 2025
$38.35 ($2.55) 7.12%
Proto Labs Inc - Daily Information
Click for more stock information on Proto Labs Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $36.13 |
| Previous Close | $38.35 |
| High | $39.60 |
| Low | $36.13 |
| Adjusted Open | $36.13 |
| Previous Adjusted Close | $38.35 |
| Adjusted High | $39.60 |
| Adjusted Low | $36.13 |
About Proto Labs Inc (PRLB)
Proto Labs Inc (PRLB) is a rapid manufacturing company offering rapid prototyping by 3D printing and fabrication, injection molding, CNC machining, and urethane casting services. Founded in 1999, the company has had sustained growth, reaching over $400 million in annual revenue in 2018 and employing 1,100 people around the world. Proto Labs has helped thousands of companies globally to make their prototypes a reality by leveraging the latest technologies in the industry. The companyâs commitment to the accuracy, quality and on-time delivery of its parts helps its customers bring their products to market faster and at lower cost.
Invest in Proto Labs Inc (PRLB)
Historical Stock Data for Proto Labs Inc (PRLB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $36.13 | $39.60 | $36.13 | $38.35 | $38.35 | 314,100 |
| 2025-05-01 | $35.39 | $36.10 | $35.07 | $35.80 | $35.80 | 208,797 |
| 2025-04-30 | $34.49 | $35.24 | $33.80 | $35.16 | $35.16 | 167,112 |
| 2025-04-29 | $35.40 | $35.45 | $34.61 | $35.41 | $35.41 | 100,517 |
| 2025-04-28 | $35.17 | $35.70 | $34.71 | $35.39 | $35.39 | 157,926 |
| 2025-04-25 | $34.97 | $35.17 | $34.13 | $35.17 | $35.17 | 167,680 |
| 2025-04-24 | $33.78 | $35.11 | $33.78 | $35.09 | $35.09 | 186,352 |
| 2025-04-23 | $34.76 | $35.30 | $33.58 | $33.81 | $33.81 | 210,619 |
| 2025-04-22 | $32.73 | $33.54 | $32.57 | $33.30 | $33.30 | 201,640 |
| 2025-04-21 | $33.07 | $33.10 | $32.04 | $32.29 | $32.29 | 174,981 |
| 2025-04-17 | $33.37 | $33.75 | $32.89 | $33.36 | $33.36 | 953,508 |
| 2025-04-16 | $33.34 | $33.78 | $32.57 | $33.40 | $33.40 | 469,432 |
| 2025-04-15 | $33.84 | $34.48 | $33.83 | $34.20 | $34.20 | 180,363 |
| 2025-04-14 | $35.28 | $35.38 | $33.65 | $34.10 | $34.10 | 200,782 |
| 2025-04-11 | $33.43 | $34.87 | $33.11 | $34.67 | $34.67 | 206,341 |
| 2025-04-10 | $33.95 | $34.19 | $33.04 | $33.66 | $33.66 | 180,719 |
| 2025-04-09 | $31.06 | $35.83 | $31.00 | $35.05 | $35.05 | 244,834 |
| 2025-04-08 | $33.00 | $33.00 | $30.63 | $31.12 | $31.12 | 275,401 |
| 2025-04-07 | $30.11 | $33.36 | $29.59 | $31.77 | $31.77 | 256,339 |
| 2025-04-04 | $31.71 | $32.01 | $30.20 | $31.64 | $31.64 | 261,272 |
| 2025-04-03 | $33.93 | $34.22 | $32.81 | $33.27 | $33.27 | 299,343 |
| 2025-04-02 | $34.72 | $36.36 | $34.72 | $36.29 | $36.29 | 105,307 |
| 2025-04-01 | $34.75 | $35.64 | $34.70 | $35.39 | $35.39 | 127,149 |
| 2025-03-31 | $35.04 | $35.36 | $34.08 | $35.04 | $35.04 | 174,979 |
| 2025-03-28 | $36.89 | $36.89 | $35.54 | $35.76 | $35.76 | 136,574 |
| 2025-03-27 | $37.07 | $37.27 | $36.26 | $37.05 | $37.05 | 164,481 |
| 2025-03-26 | $37.20 | $37.47 | $36.80 | $37.01 | $37.01 | 117,172 |
| 2025-03-25 | $36.96 | $37.32 | $36.79 | $37.04 | $37.04 | 132,353 |
| 2025-03-24 | $37.06 | $37.43 | $36.66 | $37.02 | $37.02 | 146,932 |
| 2025-03-21 | $35.71 | $36.50 | $35.61 | $36.28 | $36.28 | 509,682 |
| 2025-03-20 | $36.09 | $37.00 | $36.09 | $36.38 | $36.38 | 124,766 |
| 2025-03-19 | $35.99 | $36.93 | $35.94 | $36.59 | $36.59 | 146,892 |
| 2025-03-18 | $36.51 | $36.70 | $35.78 | $35.79 | $35.79 | 180,474 |
| 2025-03-17 | $36.48 | $37.34 | $36.31 | $36.74 | $36.74 | 168,874 |
| 2025-03-14 | $36.30 | $36.66 | $35.77 | $36.55 | $36.55 | 150,898 |
| 2025-03-13 | $37.12 | $37.12 | $35.72 | $35.73 | $35.73 | 145,388 |
| 2025-03-12 | $37.76 | $37.76 | $36.92 | $37.17 | $37.17 | 139,767 |
| 2025-03-11 | $37.30 | $37.97 | $36.55 | $37.14 | $37.14 | 182,083 |
| 2025-03-10 | $37.30 | $37.80 | $36.74 | $37.09 | $37.09 | 241,052 |
| 2025-03-07 | $37.78 | $38.24 | $37.24 | $38.00 | $38.00 | 205,935 |
| 2025-03-06 | $37.84 | $38.55 | $37.70 | $37.91 | $37.91 | 212,492 |
| 2025-03-05 | $37.82 | $38.54 | $37.45 | $38.34 | $38.34 | 201,353 |
| 2025-03-04 | $37.61 | $38.64 | $36.96 | $37.83 | $37.83 | 233,877 |
| 2025-03-03 | $40.49 | $40.74 | $38.20 | $38.29 | $38.29 | 218,522 |
| 2025-02-28 | $39.26 | $39.90 | $39.10 | $39.88 | $39.88 | 220,210 |
| 2025-02-27 | $40.07 | $40.19 | $39.30 | $39.30 | $39.30 | 323,709 |
| 2025-02-26 | $39.98 | $40.61 | $39.63 | $40.18 | $40.18 | 229,823 |
| 2025-02-25 | $40.00 | $40.61 | $39.35 | $39.61 | $39.61 | 259,901 |
| 2025-02-24 | $40.97 | $41.03 | $40.20 | $40.20 | $40.20 | 212,328 |
| 2025-02-21 | $42.70 | $42.70 | $40.37 | $40.56 | $40.56 | 211,011 |
| 2025-02-20 | $43.10 | $43.36 | $41.72 | $42.04 | $42.04 | 215,912 |
| 2025-02-19 | $44.00 | $44.32 | $42.70 | $43.10 | $43.10 | 258,500 |
| 2025-02-18 | $44.23 | $45.03 | $44.18 | $44.65 | $44.65 | 287,442 |
| 2025-02-14 | $45.03 | $45.48 | $43.99 | $44.18 | $44.18 | 239,409 |
| 2025-02-13 | $43.97 | $45.09 | $43.80 | $45.03 | $45.03 | 256,765 |
| 2025-02-12 | $42.72 | $43.98 | $42.55 | $43.74 | $43.74 | 318,938 |
| 2025-02-11 | $41.40 | $43.47 | $41.37 | $43.26 | $43.26 | 537,297 |
| 2025-02-10 | $42.85 | $43.16 | $41.43 | $42.27 | $42.27 | 445,159 |
| 2025-02-07 | $44.68 | $46.73 | $41.45 | $41.60 | $41.60 | 711,644 |
| 2025-02-06 | $44.18 | $44.41 | $43.25 | $44.39 | $44.39 | 406,537 |
| 2025-02-05 | $43.38 | $44.37 | $43.19 | $44.25 | $44.25 | 248,803 |
| 2025-02-04 | $41.55 | $43.35 | $41.55 | $43.12 | $43.12 | 203,066 |
| 2025-02-03 | $40.21 | $41.89 | $39.70 | $41.64 | $41.64 | 168,035 |
| 2025-01-31 | $41.96 | $42.38 | $41.50 | $41.73 | $41.73 | 192,400 |
| 2025-01-30 | $41.92 | $42.54 | $41.61 | $42.00 | $42.00 | 179,079 |
| 2025-01-29 | $41.08 | $41.69 | $40.61 | $41.31 | $41.31 | 238,481 |
| 2025-01-28 | $40.22 | $41.53 | $39.31 | $41.41 | $41.41 | 169,871 |
| 2025-01-27 | $40.37 | $40.60 | $39.66 | $40.24 | $40.24 | 194,072 |
| 2025-01-24 | $40.01 | $41.02 | $39.89 | $40.95 | $40.95 | 113,878 |
| 2025-01-23 | $39.68 | $40.48 | $39.58 | $40.04 | $40.04 | 165,887 |
| 2025-01-22 | $40.00 | $40.30 | $39.59 | $39.86 | $39.86 | 185,538 |
| 2025-01-21 | $39.18 | $40.32 | $39.01 | $40.10 | $40.10 | 162,033 |
| 2025-01-17 | $39.65 | $39.82 | $38.10 | $38.54 | $38.54 | 651,953 |
| 2025-01-16 | $38.52 | $39.19 | $38.24 | $38.95 | $38.95 | 212,447 |
| 2025-01-15 | $38.70 | $38.85 | $37.58 | $38.26 | $38.26 | 214,901 |
| 2025-01-14 | $37.05 | $37.29 | $36.42 | $37.11 | $37.11 | 129,166 |
| 2025-01-13 | $35.41 | $36.71 | $35.20 | $36.60 | $36.60 | 241,820 |
| 2025-01-10 | $36.86 | $37.06 | $36.22 | $36.61 | $36.61 | 185,689 |
| 2025-01-08 | $37.67 | $37.74 | $37.15 | $37.62 | $37.62 | 126,623 |
| 2025-01-07 | $38.85 | $39.20 | $37.89 | $38.10 | $38.10 | 143,184 |
| 2025-01-06 | $39.75 | $40.16 | $39.17 | $39.25 | $39.25 | 129,402 |
| 2025-01-03 | $38.86 | $39.72 | $38.53 | $39.65 | $39.65 | 135,469 |
| 2025-01-02 | $39.55 | $39.83 | $38.61 | $38.75 | $38.75 | 92,499 |
| 2024-12-31 | $39.49 | $39.78 | $39.06 | $39.09 | $39.09 | 130,401 |
| 2024-12-30 | $39.16 | $39.67 | $38.50 | $39.26 | $39.26 | 134,315 |
| 2024-12-27 | $39.87 | $40.50 | $38.97 | $39.56 | $39.56 | 202,394 |
| 2024-12-26 | $39.85 | $40.55 | $39.83 | $40.32 | $40.32 | 135,410 |
| 2024-12-24 | $39.60 | $40.19 | $39.52 | $40.03 | $40.03 | 63,500 |
| 2024-12-23 | $40.77 | $41.19 | $39.60 | $39.63 | $39.63 | 200,625 |
| 2024-12-20 | $40.58 | $41.66 | $39.68 | $40.72 | $40.72 | 1,961,933 |
| 2024-12-19 | $41.92 | $43.17 | $40.75 | $41.27 | $41.27 | 276,037 |
| 2024-12-18 | $43.52 | $44.53 | $40.82 | $41.24 | $41.24 | 276,777 |
| 2024-12-17 | $44.27 | $44.38 | $43.26 | $43.26 | $43.26 | 228,906 |
| 2024-12-16 | $43.85 | $44.89 | $43.31 | $44.77 | $44.77 | 234,632 |
| 2024-12-13 | $44.04 | $44.10 | $42.71 | $43.59 | $43.59 | 165,580 |
| 2024-12-12 | $43.92 | $44.28 | $43.37 | $44.26 | $44.26 | 212,599 |
| 2024-12-11 | $44.85 | $44.88 | $43.88 | $44.37 | $44.37 | 214,060 |
| 2024-12-10 | $43.11 | $45.15 | $43.11 | $44.55 | $44.55 | 248,849 |
| 2024-12-09 | $42.95 | $43.89 | $42.95 | $43.49 | $43.49 | 243,692 |
| 2024-12-06 | $41.93 | $42.71 | $41.90 | $42.68 | $42.68 | 177,399 |
| 2024-12-05 | $42.07 | $42.30 | $41.30 | $41.37 | $41.37 | 193,490 |
| 2024-12-04 | $41.28 | $42.32 | $41.13 | $42.19 | $42.19 | 183,398 |
| 2024-12-03 | $41.23 | $41.75 | $40.53 | $41.29 | $41.29 | 281,720 |
| 2024-12-02 | $41.28 | $41.63 | $40.81 | $41.33 | $41.33 | 216,294 |
| 2024-11-29 | $40.87 | $41.28 | $40.51 | $41.19 | $41.19 | 135,111 |
| 2024-11-27 | $41.20 | $41.45 | $40.32 | $40.80 | $40.80 | 181,249 |
| 2024-11-26 | $41.00 | $41.39 | $40.47 | $41.11 | $41.11 | 270,627 |
| 2024-11-25 | $41.95 | $42.66 | $41.08 | $41.12 | $41.12 | 285,848 |
| 2024-11-22 | $39.72 | $41.68 | $39.72 | $41.50 | $41.50 | 442,557 |
| 2024-11-21 | $39.01 | $40.00 | $38.88 | $39.74 | $39.74 | 288,735 |
| 2024-11-20 | $36.83 | $39.38 | $36.59 | $39.25 | $39.25 | 422,076 |
| 2024-11-19 | $36.52 | $37.57 | $36.07 | $37.01 | $37.01 | 160,660 |
| 2024-11-18 | $37.47 | $37.95 | $37.26 | $37.27 | $37.27 | 170,711 |
| 2024-11-15 | $38.45 | $38.45 | $37.38 | $37.47 | $37.47 | 212,935 |
| 2024-11-14 | $39.51 | $39.52 | $37.71 | $38.03 | $38.03 | 192,900 |
| 2024-11-13 | $39.53 | $39.76 | $38.95 | $39.26 | $39.26 | 228,156 |
| 2024-11-12 | $39.35 | $39.85 | $39.08 | $39.19 | $39.19 | 250,436 |
| 2024-11-11 | $39.62 | $40.00 | $39.30 | $39.81 | $39.81 | 247,911 |
| 2024-11-08 | $38.89 | $39.91 | $38.31 | $38.97 | $38.97 | 374,814 |
| 2024-11-07 | $39.31 | $39.48 | $38.05 | $38.61 | $38.61 | 605,290 |
| 2024-11-06 | $37.40 | $39.62 | $35.57 | $39.44 | $39.44 | 417,318 |
| 2024-11-05 | $33.49 | $36.38 | $33.49 | $35.14 | $35.14 | 546,230 |
| 2024-11-04 | $37.40 | $37.59 | $33.16 | $33.86 | $33.86 | 782,346 |
| 2024-11-01 | $33.75 | $38.23 | $32.71 | $38.00 | $38.00 | 1,563,789 |
| 2024-10-31 | $27.53 | $27.66 | $27.18 | $27.40 | $27.40 | 239,688 |
| 2024-10-30 | $27.19 | $28.05 | $27.19 | $27.60 | $27.60 | 145,482 |
| 2024-10-29 | $27.07 | $27.63 | $27.00 | $27.49 | $27.49 | 158,153 |
| 2024-10-28 | $27.01 | $27.84 | $27.01 | $27.44 | $27.44 | 126,537 |
| 2024-10-25 | $27.05 | $27.43 | $26.68 | $26.71 | $26.71 | 133,723 |
| 2024-10-24 | $26.88 | $26.91 | $26.45 | $26.83 | $26.83 | 223,511 |
| 2024-10-23 | $28.11 | $28.19 | $26.35 | $26.75 | $26.75 | 172,426 |
| 2024-10-22 | $28.24 | $28.42 | $28.11 | $28.33 | $28.33 | 93,617 |
| 2024-10-21 | $29.13 | $29.13 | $28.21 | $28.40 | $28.40 | 115,069 |
| 2024-10-18 | $29.25 | $29.37 | $28.83 | $29.11 | $29.11 | 219,986 |
| 2024-10-17 | $29.12 | $29.46 | $28.46 | $29.17 | $29.17 | 148,301 |
| 2024-10-16 | $28.68 | $29.55 | $28.58 | $29.13 | $29.13 | 168,807 |
| 2024-10-15 | $28.50 | $28.77 | $28.32 | $28.33 | $28.33 | 166,359 |
| 2024-10-14 | $28.35 | $28.45 | $28.05 | $28.45 | $28.45 | 99,565 |
| 2024-10-11 | $27.83 | $28.66 | $27.83 | $28.44 | $28.44 | 91,574 |
| 2024-10-10 | $27.96 | $28.01 | $27.67 | $27.93 | $27.93 | 161,157 |
| 2024-10-09 | $28.24 | $29.04 | $28.20 | $28.39 | $28.39 | 201,909 |
| 2024-10-08 | $27.97 | $28.37 | $27.69 | $28.18 | $28.18 | 401,344 |
| 2024-10-07 | $28.45 | $28.52 | $27.83 | $27.98 | $27.98 | 102,417 |
| 2024-10-04 | $28.74 | $28.92 | $28.32 | $28.71 | $28.71 | 138,473 |
| 2024-10-03 | $27.80 | $28.31 | $27.65 | $28.25 | $28.25 | 193,676 |
| 2024-10-02 | $28.11 | $28.57 | $27.90 | $28.04 | $28.04 | 170,915 |
| 2024-10-01 | $29.26 | $29.26 | $27.95 | $28.06 | $28.06 | 303,832 |
| 2024-09-30 | $29.30 | $29.64 | $29.02 | $29.37 | $29.37 | 180,246 |
| 2024-09-27 | $29.46 | $29.88 | $28.97 | $29.42 | $29.42 | 165,035 |
| 2024-09-26 | $28.67 | $29.35 | $28.57 | $29.08 | $29.08 | 217,588 |
| 2024-09-25 | $29.06 | $29.06 | $28.24 | $28.26 | $28.26 | 252,652 |
| 2024-09-24 | $29.36 | $29.51 | $29.07 | $29.13 | $29.13 | 199,591 |
| 2024-09-23 | $29.50 | $29.62 | $28.78 | $29.09 | $29.09 | 457,519 |
| 2024-09-20 | $29.84 | $30.61 | $29.33 | $29.36 | $29.36 | 1,375,559 |
| 2024-09-19 | $30.54 | $30.54 | $29.78 | $30.09 | $30.09 | 220,800 |
| 2024-09-18 | $29.79 | $30.95 | $29.30 | $29.69 | $29.69 | 227,718 |
| 2024-09-17 | $29.59 | $30.37 | $29.45 | $29.73 | $29.73 | 187,888 |
| 2024-09-16 | $29.77 | $30.01 | $29.04 | $29.17 | $29.17 | 203,683 |
| 2024-09-13 | $29.71 | $30.09 | $29.39 | $29.57 | $29.57 | 171,952 |
| 2024-09-12 | $29.38 | $29.82 | $28.99 | $29.21 | $29.21 | 178,563 |
| 2024-09-11 | $29.02 | $29.29 | $28.27 | $29.18 | $29.18 | 200,152 |
| 2024-09-10 | $28.32 | $29.85 | $28.32 | $29.36 | $29.36 | 284,077 |
| 2024-09-09 | $28.06 | $28.41 | $27.76 | $27.94 | $27.94 | 279,692 |
| 2024-09-06 | $28.86 | $29.09 | $28.20 | $28.21 | $28.21 | 197,859 |
| 2024-09-05 | $29.28 | $29.39 | $28.76 | $28.86 | $28.86 | 234,598 |
| 2024-09-04 | $29.82 | $30.32 | $29.22 | $29.22 | $29.22 | 248,123 |
| 2024-09-03 | $30.09 | $30.33 | $29.33 | $29.82 | $29.82 | 343,865 |
| 2024-08-30 | $30.30 | $30.75 | $30.06 | $30.58 | $30.58 | 279,675 |
| 2024-08-29 | $30.20 | $30.53 | $29.85 | $30.03 | $30.03 | 191,146 |
| 2024-08-28 | $30.41 | $30.50 | $29.81 | $29.90 | $29.90 | 200,293 |
| 2024-08-27 | $30.97 | $30.97 | $30.40 | $30.42 | $30.42 | 176,675 |
| 2024-08-26 | $30.98 | $31.22 | $30.73 | $31.11 | $31.11 | 230,730 |
| 2024-08-23 | $30.21 | $31.05 | $30.07 | $30.62 | $30.62 | 285,993 |
| 2024-08-22 | $30.19 | $30.56 | $29.93 | $29.97 | $29.97 | 226,084 |
| 2024-08-21 | $29.70 | $30.53 | $29.70 | $30.34 | $30.34 | 223,167 |
| 2024-08-20 | $29.94 | $30.31 | $29.54 | $29.59 | $29.59 | 211,089 |
| 2024-08-19 | $29.78 | $30.20 | $29.55 | $30.01 | $30.01 | 193,024 |
| 2024-08-16 | $29.96 | $30.43 | $29.48 | $29.73 | $29.73 | 246,559 |
| 2024-08-15 | $30.13 | $30.52 | $29.95 | $30.00 | $30.00 | 217,171 |
| 2024-08-14 | $29.22 | $30.09 | $28.78 | $29.29 | $29.29 | 287,771 |
| 2024-08-13 | $28.73 | $29.27 | $28.50 | $29.11 | $29.11 | 256,891 |
| 2024-08-12 | $28.26 | $28.91 | $28.09 | $28.33 | $28.33 | 217,317 |
| 2024-08-09 | $28.27 | $28.44 | $27.43 | $28.32 | $28.32 | 443,474 |
| 2024-08-08 | $28.10 | $28.49 | $27.89 | $28.37 | $28.37 | 165,710 |
| 2024-08-07 | $30.13 | $30.24 | $27.48 | $27.59 | $27.59 | 311,128 |
| 2024-08-06 | $28.63 | $29.84 | $28.04 | $29.61 | $29.61 | 341,166 |
| 2024-08-05 | $26.00 | $28.73 | $25.76 | $28.66 | $28.66 | 491,566 |
| 2024-08-02 | $29.80 | $30.07 | $27.26 | $28.39 | $28.39 | 359,021 |
| 2024-08-01 | $34.75 | $35.12 | $33.22 | $33.53 | $33.53 | 177,743 |
| 2024-07-31 | $34.59 | $35.49 | $34.15 | $34.82 | $34.82 | 199,548 |
| 2024-07-30 | $34.26 | $34.76 | $33.94 | $34.45 | $34.45 | 137,787 |
| 2024-07-29 | $34.90 | $35.10 | $33.73 | $33.98 | $33.98 | 113,508 |
| 2024-07-26 | $35.00 | $35.17 | $34.09 | $34.97 | $34.97 | 154,040 |
| 2024-07-25 | $33.21 | $34.82 | $33.09 | $34.41 | $34.41 | 252,427 |
| 2024-07-24 | $33.66 | $34.14 | $33.07 | $33.07 | $33.07 | 328,365 |
| 2024-07-23 | $33.38 | $34.51 | $33.38 | $33.93 | $33.93 | 145,289 |
| 2024-07-22 | $32.80 | $33.63 | $32.33 | $33.60 | $33.60 | 108,868 |
| 2024-07-19 | $32.86 | $32.89 | $32.35 | $32.61 | $32.61 | 256,142 |
| 2024-07-18 | $33.75 | $34.32 | $32.82 | $32.85 | $32.85 | 154,883 |
| 2024-07-17 | $33.50 | $34.51 | $33.30 | $34.17 | $34.17 | 196,076 |
| 2024-07-16 | $32.81 | $34.11 | $32.81 | $33.88 | $33.88 | 150,938 |
| 2024-07-15 | $32.33 | $32.77 | $31.98 | $32.42 | $32.42 | 110,168 |
| 2024-07-12 | $31.86 | $32.28 | $31.53 | $32.04 | $32.04 | 135,281 |
| 2024-07-11 | $31.04 | $31.71 | $30.65 | $31.34 | $31.34 | 149,052 |
| 2024-07-10 | $30.46 | $30.52 | $29.65 | $30.15 | $30.15 | 96,868 |
| 2024-07-09 | $30.87 | $30.90 | $30.22 | $30.27 | $30.27 | 84,316 |
| 2024-07-08 | $30.96 | $31.49 | $30.75 | $31.01 | $31.01 | 141,749 |
| 2024-07-05 | $30.57 | $31.11 | $30.29 | $30.71 | $30.71 | 178,704 |
| 2024-07-03 | $30.14 | $30.78 | $30.10 | $30.67 | $30.67 | 59,527 |
| 2024-07-02 | $29.89 | $30.29 | $29.79 | $30.14 | $30.14 | 188,666 |
| 2024-07-01 | $30.89 | $30.89 | $29.66 | $29.85 | $29.85 | 90,329 |
| 2024-06-28 | $30.73 | $30.89 | $30.23 | $30.89 | $30.89 | 317,384 |
| 2024-06-27 | $30.19 | $30.40 | $30.02 | $30.35 | $30.35 | 94,023 |
| 2024-06-26 | $29.77 | $30.31 | $29.77 | $30.09 | $30.09 | 267,479 |
| 2024-06-25 | $30.64 | $30.67 | $29.85 | $29.95 | $29.95 | 148,251 |
| 2024-06-24 | $30.21 | $30.76 | $30.03 | $30.65 | $30.65 | 213,154 |
| 2024-06-21 | $29.99 | $30.30 | $29.80 | $30.07 | $30.07 | 770,079 |
| 2024-06-20 | $29.88 | $30.52 | $29.77 | $30.11 | $30.11 | 156,206 |
| 2024-06-18 | $30.22 | $30.33 | $29.93 | $30.07 | $30.07 | 97,053 |
| 2024-06-17 | $30.16 | $30.48 | $29.71 | $30.31 | $30.31 | 162,830 |
| 2024-06-14 | $31.01 | $31.01 | $30.16 | $30.51 | $30.51 | 180,658 |
| 2024-06-13 | $31.67 | $32.03 | $30.48 | $31.35 | $31.35 | 187,015 |
| 2024-06-12 | $32.64 | $32.76 | $31.73 | $31.75 | $31.75 | 114,418 |
| 2024-06-11 | $31.52 | $31.80 | $31.17 | $31.72 | $31.72 | 153,911 |
| 2024-06-10 | $31.87 | $32.07 | $31.46 | $31.87 | $31.87 | 125,799 |
| 2024-06-07 | $31.96 | $32.53 | $31.80 | $32.23 | $32.23 | 142,606 |
| 2024-06-06 | $31.57 | $32.47 | $31.57 | $32.44 | $32.44 | 135,696 |
| 2024-06-05 | $31.23 | $31.97 | $30.95 | $31.75 | $31.75 | 211,360 |
| 2024-06-04 | $30.16 | $30.73 | $30.13 | $30.32 | $30.32 | 158,924 |
| 2024-06-03 | $31.31 | $31.32 | $30.20 | $30.37 | $30.37 | 142,769 |
| 2024-05-31 | $30.82 | $31.20 | $30.60 | $30.97 | $30.97 | 126,428 |
| 2024-05-30 | $30.70 | $31.25 | $30.68 | $30.79 | $30.79 | 115,803 |
| 2024-05-29 | $30.50 | $30.80 | $30.20 | $30.35 | $30.35 | 137,661 |
| 2024-05-28 | $30.90 | $31.14 | $30.65 | $30.91 | $30.91 | 100,626 |
| 2024-05-24 | $31.00 | $31.23 | $30.84 | $30.89 | $30.89 | 116,504 |
| 2024-05-23 | $31.78 | $31.78 | $30.52 | $30.85 | $30.85 | 149,070 |
| 2024-05-22 | $31.71 | $32.06 | $31.46 | $31.61 | $31.61 | 131,511 |
| 2024-05-21 | $31.66 | $32.06 | $31.32 | $31.90 | $31.90 | 127,654 |
| 2024-05-20 | $32.80 | $32.82 | $31.75 | $31.81 | $31.81 | 167,135 |
| 2024-05-17 | $32.59 | $33.07 | $32.39 | $32.82 | $32.82 | 127,823 |
| 2024-05-16 | $33.16 | $33.16 | $32.39 | $32.48 | $32.48 | 156,357 |
| 2024-05-15 | $32.53 | $33.21 | $32.28 | $33.16 | $33.16 | 147,040 |
| 2024-05-14 | $32.15 | $32.30 | $31.71 | $32.12 | $32.12 | 137,654 |
| 2024-05-13 | $32.10 | $32.36 | $31.63 | $31.63 | $31.63 | 98,700 |
| 2024-05-10 | $32.49 | $32.59 | $31.61 | $31.76 | $31.76 | 133,723 |
| 2024-05-09 | $31.66 | $32.34 | $31.65 | $32.29 | $32.29 | 131,129 |
| 2024-05-08 | $31.14 | $31.89 | $31.14 | $31.69 | $31.69 | 179,539 |
| 2024-05-07 | $31.38 | $32.19 | $31.38 | $31.47 | $31.47 | 120,264 |
| 2024-05-06 | $30.96 | $31.79 | $30.31 | $31.38 | $31.38 | 138,896 |
| 2024-05-03 | $31.98 | $32.93 | $30.92 | $31.09 | $31.09 | 200,870 |
| 2024-05-02 | $30.96 | $31.46 | $30.70 | $31.14 | $31.14 | 140,016 |
| 2024-05-01 | $30.56 | $31.75 | $30.56 | $30.73 | $30.73 | 103,616 |
| 2024-04-30 | $31.14 | $31.43 | $30.46 | $30.48 | $30.48 | 182,262 |
| 2024-04-29 | $31.56 | $31.77 | $31.29 | $31.36 | $31.36 | 78,514 |
| 2024-04-26 | $31.63 | $31.87 | $31.33 | $31.37 | $31.37 | 72,641 |
| 2024-04-25 | $31.48 | $31.54 | $30.66 | $31.42 | $31.42 | 107,681 |
| 2024-04-24 | $31.90 | $32.45 | $31.69 | $31.95 | $31.95 | 92,337 |
| 2024-04-23 | $31.63 | $32.45 | $31.63 | $32.10 | $32.10 | 93,920 |
| 2024-04-22 | $31.96 | $32.20 | $31.49 | $31.76 | $31.76 | 123,972 |
| 2024-04-19 | $30.97 | $32.11 | $30.93 | $31.96 | $31.96 | 263,967 |
| 2024-04-18 | $31.29 | $31.53 | $31.02 | $31.06 | $31.06 | 98,803 |
| 2024-04-17 | $31.54 | $31.61 | $31.10 | $31.17 | $31.17 | 128,525 |
| 2024-04-16 | $31.56 | $31.71 | $31.03 | $31.41 | $31.41 | 68,717 |
| 2024-04-15 | $32.35 | $32.56 | $31.60 | $31.81 | $31.81 | 100,177 |
| 2024-04-12 | $32.51 | $32.74 | $32.02 | $32.25 | $32.25 | 118,527 |
| 2024-04-11 | $33.03 | $33.20 | $32.61 | $32.89 | $32.89 | 79,332 |
| 2024-04-10 | $33.31 | $33.31 | $32.41 | $32.88 | $32.88 | 123,334 |
| 2024-04-09 | $34.03 | $34.35 | $33.97 | $34.27 | $34.27 | 63,361 |
| 2024-04-08 | $34.42 | $34.61 | $33.88 | $33.90 | $33.90 | 81,814 |
| 2024-04-05 | $33.97 | $34.61 | $33.97 | $34.26 | $34.26 | 73,323 |
| 2024-04-04 | $34.97 | $35.02 | $33.95 | $33.97 | $33.97 | 286,091 |
| 2024-04-03 | $34.01 | $34.73 | $34.01 | $34.56 | $34.56 | 89,316 |
| 2024-04-02 | $34.45 | $34.45 | $33.73 | $34.37 | $34.37 | 161,214 |
| 2024-04-01 | $35.74 | $35.74 | $34.76 | $34.81 | $34.81 | 93,476 |
| 2024-03-28 | $35.34 | $36.04 | $35.19 | $35.75 | $35.75 | 146,899 |
| 2024-03-27 | $34.71 | $35.41 | $34.60 | $35.38 | $35.38 | 104,330 |
| 2024-03-26 | $34.81 | $34.90 | $34.30 | $34.36 | $34.36 | 118,413 |
| 2024-03-25 | $34.75 | $34.95 | $34.05 | $34.50 | $34.50 | 92,271 |
| 2024-03-22 | $35.28 | $35.45 | $34.74 | $34.77 | $34.77 | 73,859 |
| 2024-03-21 | $34.53 | $35.12 | $34.53 | $35.05 | $35.05 | 111,539 |
| 2024-03-20 | $33.82 | $34.49 | $33.50 | $34.22 | $34.22 | 90,411 |
| 2024-03-19 | $33.31 | $34.16 | $33.30 | $34.06 | $34.06 | 118,943 |
| 2024-03-18 | $34.11 | $34.11 | $33.52 | $33.52 | $33.52 | 114,621 |
| 2024-03-15 | $33.79 | $34.51 | $33.50 | $34.09 | $34.09 | 364,571 |
| 2024-03-14 | $35.15 | $35.28 | $33.62 | $33.95 | $33.95 | 175,692 |
| 2024-03-13 | $35.95 | $36.35 | $35.12 | $35.20 | $35.20 | 124,855 |
| 2024-03-12 | $36.47 | $36.47 | $35.86 | $36.29 | $36.29 | 128,491 |
| 2024-03-11 | $37.38 | $37.41 | $36.27 | $36.56 | $36.56 | 122,053 |
| 2024-03-08 | $38.00 | $38.65 | $37.43 | $37.55 | $37.55 | 173,101 |
| 2024-03-07 | $36.94 | $37.83 | $36.88 | $37.80 | $37.80 | 156,938 |
| 2024-03-06 | $36.65 | $37.08 | $36.36 | $36.47 | $36.47 | 141,977 |
| 2024-03-05 | $35.92 | $36.45 | $35.87 | $36.22 | $36.22 | 236,321 |
| 2024-03-04 | $35.46 | $36.65 | $35.25 | $36.14 | $36.14 | 220,439 |
| 2024-03-01 | $36.33 | $36.36 | $35.61 | $35.67 | $35.67 | 168,114 |
| 2024-02-29 | $36.93 | $37.36 | $36.07 | $36.43 | $36.43 | 278,641 |
| 2024-02-28 | $37.11 | $37.83 | $36.39 | $36.39 | $36.39 | 209,270 |
| 2024-02-27 | $37.90 | $38.06 | $37.49 | $37.59 | $37.59 | 153,742 |
| 2024-02-26 | $36.44 | $37.92 | $36.43 | $37.64 | $37.64 | 161,692 |
| 2024-02-23 | $36.45 | $36.72 | $35.90 | $36.54 | $36.54 | 180,504 |
| 2024-02-22 | $36.30 | $37.00 | $36.25 | $36.43 | $36.43 | 410,094 |
| 2024-02-21 | $35.85 | $36.10 | $35.57 | $36.10 | $36.10 | 176,708 |
| 2024-02-20 | $35.87 | $36.81 | $35.62 | $35.98 | $35.98 | 209,065 |
| 2024-02-16 | $36.54 | $36.96 | $36.31 | $36.37 | $36.37 | 215,590 |
| 2024-02-15 | $34.88 | $37.16 | $34.81 | $36.87 | $36.87 | 335,317 |
| 2024-02-14 | $34.15 | $34.80 | $33.85 | $34.68 | $34.68 | 187,195 |
| 2024-02-13 | $34.21 | $34.41 | $33.13 | $33.52 | $33.52 | 298,145 |
| 2024-02-12 | $35.58 | $35.69 | $33.73 | $35.43 | $35.43 | 369,586 |
| 2024-02-09 | $40.00 | $41.87 | $35.01 | $35.58 | $35.58 | 496,779 |
| 2024-02-08 | $35.98 | $37.60 | $35.98 | $37.19 | $37.19 | 206,944 |
| 2024-02-07 | $36.62 | $36.62 | $35.84 | $36.00 | $36.00 | 99,169 |
| 2024-02-06 | $36.30 | $36.79 | $36.27 | $36.60 | $36.60 | 186,091 |
| 2024-02-05 | $36.30 | $36.62 | $35.95 | $36.27 | $36.27 | 97,738 |
| 2024-02-02 | $36.05 | $37.20 | $35.95 | $36.86 | $36.86 | 101,896 |
| 2024-02-01 | $36.36 | $36.95 | $36.07 | $36.60 | $36.60 | 120,170 |
| 2024-01-31 | $37.39 | $37.51 | $36.02 | $36.09 | $36.09 | 133,657 |
| 2024-01-30 | $37.51 | $37.63 | $36.50 | $37.51 | $37.51 | 171,265 |
| 2024-01-29 | $37.07 | $37.92 | $37.07 | $37.88 | $37.88 | 93,128 |
| 2024-01-26 | $37.63 | $37.89 | $37.09 | $37.30 | $37.30 | 77,213 |
| 2024-01-25 | $37.96 | $38.06 | $37.03 | $37.42 | $37.42 | 91,837 |
| 2024-01-24 | $38.31 | $38.31 | $37.05 | $37.27 | $37.27 | 128,620 |
| 2024-01-23 | $38.32 | $38.51 | $37.65 | $37.69 | $37.69 | 112,029 |
| 2024-01-22 | $36.63 | $37.95 | $36.41 | $37.88 | $37.88 | 150,654 |
| 2024-01-19 | $36.00 | $36.15 | $35.35 | $36.12 | $36.12 | 221,935 |
| 2024-01-18 | $35.84 | $36.12 | $35.31 | $35.86 | $35.86 | 91,304 |
| 2024-01-17 | $35.73 | $35.83 | $35.11 | $35.50 | $35.50 | 125,068 |
| 2024-01-16 | $35.60 | $36.50 | $35.22 | $36.36 | $36.36 | 128,331 |
| 2024-01-12 | $36.34 | $36.67 | $35.96 | $36.10 | $36.10 | 94,853 |
| 2024-01-11 | $36.21 | $36.38 | $34.93 | $35.82 | $35.82 | 168,535 |
| 2024-01-10 | $36.00 | $36.46 | $35.81 | $36.34 | $36.34 | 127,350 |
| 2024-01-09 | $35.87 | $36.46 | $35.67 | $36.12 | $36.12 | 88,136 |
| 2024-01-08 | $36.19 | $36.87 | $36.19 | $36.44 | $36.44 | 100,757 |
| 2024-01-05 | $35.72 | $36.49 | $35.60 | $36.26 | $36.26 | 140,514 |
| 2024-01-04 | $35.38 | $36.28 | $35.01 | $35.95 | $35.95 | 161,286 |
| 2024-01-03 | $37.64 | $37.64 | $35.82 | $35.90 | $35.90 | 148,617 |
| 2024-01-02 | $38.53 | $38.91 | $37.94 | $38.00 | $38.00 | 114,910 |
| 2023-12-29 | $39.63 | $39.63 | $38.90 | $38.96 | $38.96 | 116,601 |
| 2023-12-28 | $40.06 | $40.16 | $39.64 | $39.80 | $39.80 | 102,724 |
| 2023-12-27 | $40.19 | $40.47 | $39.97 | $40.20 | $40.20 | 125,140 |
| 2023-12-26 | $39.63 | $40.19 | $39.54 | $40.07 | $40.07 | 125,152 |
| 2023-12-22 | $39.72 | $40.07 | $39.22 | $39.34 | $39.34 | 126,588 |
| 2023-12-21 | $39.08 | $39.75 | $39.00 | $39.68 | $39.68 | 114,892 |
| 2023-12-20 | $39.58 | $40.23 | $38.62 | $38.76 | $38.76 | 153,200 |
| 2023-12-19 | $39.08 | $40.00 | $39.08 | $39.71 | $39.71 | 158,219 |
| 2023-12-18 | $38.00 | $39.20 | $37.62 | $38.91 | $38.91 | 201,115 |
| 2023-12-15 | $37.92 | $38.27 | $37.50 | $37.82 | $37.82 | 839,848 |
| 2023-12-14 | $38.43 | $39.00 | $37.54 | $37.86 | $37.86 | 195,729 |
| 2023-12-13 | $37.10 | $38.18 | $36.52 | $37.94 | $37.94 | 168,299 |
| 2023-12-12 | $37.86 | $37.86 | $37.09 | $37.13 | $37.13 | 194,873 |
| 2023-12-11 | $37.45 | $37.85 | $37.00 | $37.82 | $37.82 | 227,215 |
| 2023-12-08 | $36.96 | $37.63 | $36.85 | $37.55 | $37.55 | 276,488 |
| 2023-12-07 | $36.72 | $37.11 | $36.61 | $37.11 | $37.11 | 229,770 |
| 2023-12-06 | $36.67 | $37.03 | $36.33 | $36.56 | $36.56 | 163,938 |
| 2023-12-05 | $37.10 | $37.10 | $36.26 | $36.36 | $36.36 | 150,147 |
| 2023-12-04 | $36.65 | $37.34 | $36.35 | $37.10 | $37.10 | 126,436 |
| 2023-12-01 | $35.91 | $37.15 | $35.84 | $37.02 | $37.02 | 197,055 |
| 2023-11-30 | $37.00 | $37.00 | $35.84 | $36.20 | $36.20 | 247,469 |
| 2023-11-29 | $36.93 | $37.19 | $36.53 | $36.80 | $36.80 | 255,424 |
| 2023-11-28 | $37.03 | $37.14 | $36.42 | $36.56 | $36.56 | 216,797 |
| 2023-11-27 | $36.76 | $37.30 | $36.60 | $37.22 | $37.22 | 152,801 |
| 2023-11-24 | $36.50 | $37.12 | $36.36 | $37.10 | $37.10 | 39,848 |
| 2023-11-22 | $36.50 | $37.20 | $36.21 | $36.37 | $36.37 | 236,748 |
| 2023-11-21 | $36.30 | $36.51 | $35.84 | $36.30 | $36.30 | 110,333 |
| 2023-11-20 | $35.49 | $36.62 | $35.41 | $36.52 | $36.52 | 175,946 |
| 2023-11-17 | $36.00 | $36.28 | $35.49 | $35.64 | $35.64 | 373,818 |
| 2023-11-16 | $36.00 | $36.29 | $35.16 | $35.97 | $35.97 | 243,796 |
| 2023-11-15 | $36.24 | $37.08 | $35.90 | $36.14 | $36.14 | 212,739 |
| 2023-11-14 | $36.28 | $36.64 | $35.82 | $36.49 | $36.49 | 283,711 |
| 2023-11-13 | $34.45 | $35.25 | $34.33 | $35.08 | $35.08 | 311,462 |
| 2023-11-10 | $34.00 | $34.71 | $33.68 | $34.58 | $34.58 | 360,877 |
| 2023-11-09 | $33.85 | $34.74 | $33.47 | $33.84 | $33.84 | 308,096 |
| 2023-11-08 | $33.73 | $33.85 | $33.13 | $33.46 | $33.46 | 292,137 |
| 2023-11-07 | $33.07 | $33.92 | $32.73 | $33.72 | $33.72 | 361,338 |
| 2023-11-06 | $32.38 | $33.41 | $31.54 | $33.35 | $33.35 | 520,881 |
| 2023-11-03 | $29.26 | $32.05 | $28.50 | $31.69 | $31.69 | 632,516 |
| 2023-11-02 | $23.75 | $24.31 | $23.73 | $24.30 | $24.30 | 138,348 |
| 2023-11-01 | $23.49 | $23.51 | $23.03 | $23.44 | $23.44 | 161,407 |
| 2023-10-31 | $23.35 | $23.71 | $23.31 | $23.61 | $23.61 | 103,126 |
| 2023-10-30 | $23.53 | $23.77 | $23.12 | $23.41 | $23.41 | 165,935 |
| 2023-10-27 | $23.57 | $23.57 | $23.01 | $23.28 | $23.28 | 253,749 |
| 2023-10-26 | $23.73 | $23.76 | $23.16 | $23.50 | $23.50 | 211,838 |
| 2023-10-25 | $24.05 | $24.25 | $23.37 | $23.57 | $23.57 | 219,288 |
| 2023-10-24 | $24.44 | $24.68 | $24.14 | $24.36 | $24.36 | 151,437 |
| 2023-10-23 | $25.05 | $25.22 | $24.00 | $24.16 | $24.16 | 201,136 |
| 2023-10-20 | $25.28 | $25.40 | $24.81 | $25.06 | $25.06 | 441,832 |
| 2023-10-19 | $25.11 | $25.35 | $24.90 | $25.11 | $25.11 | 187,135 |
| 2023-10-18 | $26.06 | $26.06 | $25.11 | $25.29 | $25.29 | 244,474 |
| 2023-10-17 | $25.79 | $26.49 | $25.73 | $26.35 | $26.35 | 137,158 |
| 2023-10-16 | $25.75 | $26.08 | $25.53 | $25.97 | $25.97 | 162,837 |
| 2023-10-13 | $25.88 | $26.03 | $25.26 | $25.59 | $25.59 | 107,363 |
| 2023-10-12 | $26.11 | $26.23 | $25.65 | $25.80 | $25.80 | 154,554 |
| 2023-10-11 | $26.06 | $26.12 | $25.67 | $26.03 | $26.03 | 207,204 |
| 2023-10-10 | $25.76 | $26.45 | $25.76 | $25.91 | $25.91 | 92,333 |
| 2023-10-09 | $25.72 | $26.05 | $25.57 | $25.75 | $25.75 | 97,258 |
| 2023-10-06 | $25.77 | $26.46 | $25.77 | $26.03 | $26.03 | 95,437 |
| 2023-10-05 | $25.87 | $26.04 | $25.40 | $25.80 | $25.80 | 119,791 |
| 2023-10-04 | $26.16 | $26.23 | $25.67 | $25.94 | $25.94 | 85,824 |
| 2023-10-03 | $26.77 | $27.00 | $26.22 | $26.27 | $26.27 | 98,494 |
| 2023-10-02 | $26.27 | $26.76 | $26.01 | $26.73 | $26.73 | 129,609 |
| 2023-09-29 | $26.40 | $26.53 | $26.15 | $26.40 | $26.40 | 124,340 |
| 2023-09-28 | $25.71 | $26.45 | $25.59 | $26.16 | $26.16 | 166,860 |
| 2023-09-27 | $25.41 | $25.99 | $25.41 | $25.66 | $25.66 | 106,749 |
| 2023-09-26 | $25.24 | $25.53 | $25.13 | $25.21 | $25.21 | 116,455 |
| 2023-09-25 | $25.56 | $25.98 | $25.44 | $25.50 | $25.50 | 97,983 |
| 2023-09-22 | $26.36 | $26.43 | $25.80 | $25.84 | $25.84 | 91,894 |
| 2023-09-21 | $26.02 | $26.49 | $25.88 | $26.33 | $26.33 | 154,709 |
| 2023-09-20 | $26.98 | $27.15 | $26.42 | $26.50 | $26.50 | 84,401 |
| 2023-09-19 | $26.70 | $27.06 | $26.66 | $26.91 | $26.91 | 72,792 |
| 2023-09-18 | $27.04 | $27.06 | $26.71 | $26.75 | $26.75 | 80,741 |
| 2023-09-15 | $27.19 | $27.26 | $26.68 | $26.92 | $26.92 | 462,179 |
| 2023-09-14 | $27.15 | $27.37 | $27.05 | $27.20 | $27.20 | 111,327 |
| 2023-09-13 | $27.02 | $27.02 | $26.60 | $26.87 | $26.87 | 105,731 |
| 2023-09-12 | $27.57 | $27.77 | $26.92 | $27.09 | $27.09 | 112,343 |
| 2023-09-11 | $28.12 | $28.14 | $27.72 | $27.81 | $27.81 | 98,587 |
| 2023-09-08 | $28.07 | $28.29 | $27.80 | $27.97 | $27.97 | 140,911 |
| 2023-09-07 | $28.69 | $28.69 | $27.83 | $28.15 | $28.15 | 124,963 |
| 2023-09-06 | $29.09 | $29.22 | $28.67 | $28.78 | $28.78 | 122,635 |
| 2023-09-05 | $29.51 | $29.51 | $28.64 | $28.96 | $28.96 | 162,762 |
| 2023-09-01 | $29.81 | $30.21 | $29.71 | $30.03 | $30.03 | 104,535 |
| 2023-08-31 | $29.57 | $29.96 | $29.45 | $29.50 | $29.50 | 130,699 |
| 2023-08-30 | $28.77 | $29.57 | $28.74 | $29.43 | $29.43 | 127,989 |
| 2023-08-29 | $28.98 | $29.28 | $28.77 | $28.82 | $28.82 | 107,341 |
| 2023-08-28 | $29.24 | $29.40 | $29.14 | $29.17 | $29.17 | 107,084 |
| 2023-08-25 | $29.25 | $29.48 | $29.06 | $29.10 | $29.10 | 148,025 |
| 2023-08-24 | $29.03 | $29.46 | $28.97 | $28.99 | $28.99 | 201,032 |
| 2023-08-23 | $28.88 | $29.47 | $28.88 | $29.23 | $29.23 | 161,833 |
| 2023-08-22 | $28.27 | $29.10 | $28.27 | $28.83 | $28.83 | 174,919 |
| 2023-08-21 | $28.26 | $28.55 | $27.91 | $28.19 | $28.19 | 122,628 |
| 2023-08-18 | $28.13 | $28.77 | $28.13 | $28.40 | $28.40 | 109,802 |
| 2023-08-17 | $28.65 | $28.88 | $28.44 | $28.49 | $28.49 | 101,203 |
| 2023-08-16 | $28.76 | $29.07 | $28.48 | $28.49 | $28.49 | 114,930 |
| 2023-08-15 | $28.43 | $29.06 | $28.34 | $28.92 | $28.92 | 131,232 |
| 2023-08-14 | $28.42 | $28.75 | $28.07 | $28.61 | $28.61 | 202,101 |
| 2023-08-11 | $28.18 | $28.76 | $28.11 | $28.54 | $28.54 | 120,540 |
| 2023-08-10 | $28.49 | $28.85 | $28.07 | $28.40 | $28.40 | 142,905 |
| 2023-08-09 | $28.45 | $28.63 | $27.96 | $28.24 | $28.24 | 207,463 |
| 2023-08-08 | $28.77 | $28.95 | $28.27 | $28.70 | $28.70 | 223,169 |
| 2023-08-07 | $30.84 | $30.84 | $28.91 | $29.08 | $29.08 | 298,829 |
| 2023-08-04 | $30.48 | $31.40 | $29.02 | $30.63 | $30.63 | 520,633 |
| 2023-08-03 | $32.05 | $32.19 | $31.68 | $31.79 | $31.79 | 137,653 |
| 2023-08-02 | $32.55 | $32.60 | $32.08 | $32.27 | $32.27 | 151,775 |
| 2023-08-01 | $33.16 | $33.35 | $32.61 | $33.07 | $33.07 | 170,495 |
| 2023-07-31 | $32.78 | $33.44 | $32.72 | $33.15 | $33.15 | 299,341 |
| 2023-07-28 | $33.02 | $33.16 | $32.60 | $32.76 | $32.76 | 120,591 |
| 2023-07-27 | $33.53 | $33.82 | $32.47 | $32.61 | $32.61 | 130,450 |
| 2023-07-26 | $33.29 | $33.58 | $32.75 | $33.23 | $33.23 | 191,938 |
| 2023-07-25 | $33.79 | $33.99 | $33.01 | $33.40 | $33.40 | 188,717 |
| 2023-07-24 | $33.90 | $34.42 | $33.47 | $33.90 | $33.90 | 233,260 |
| 2023-07-21 | $35.01 | $35.01 | $33.70 | $33.79 | $33.79 | 187,074 |
| 2023-07-20 | $35.19 | $35.20 | $34.24 | $34.75 | $34.75 | 164,639 |
| 2023-07-19 | $35.26 | $35.28 | $34.56 | $35.06 | $35.06 | 278,527 |
| 2023-07-18 | $35.10 | $35.51 | $34.71 | $35.21 | $35.21 | 191,844 |
| 2023-07-17 | $34.78 | $35.17 | $34.56 | $34.92 | $34.92 | 125,628 |
| 2023-07-14 | $35.27 | $35.31 | $34.28 | $34.78 | $34.78 | 161,960 |
| 2023-07-13 | $35.70 | $36.06 | $35.38 | $35.40 | $35.40 | 93,604 |
| 2023-07-12 | $36.07 | $36.33 | $35.39 | $35.58 | $35.58 | 134,592 |
| 2023-07-11 | $35.24 | $35.57 | $35.04 | $35.41 | $35.41 | 74,955 |
| 2023-07-10 | $34.10 | $35.32 | $34.10 | $35.03 | $35.03 | 165,722 |
| 2023-07-07 | $33.61 | $34.82 | $33.61 | $34.08 | $34.08 | 649,924 |
| 2023-07-06 | $33.70 | $33.70 | $33.00 | $33.52 | $33.52 | 106,256 |
| 2023-07-05 | $35.06 | $35.06 | $33.79 | $34.21 | $34.21 | 129,613 |
| 2023-07-03 | $34.95 | $35.56 | $34.83 | $35.35 | $35.35 | 67,207 |
| 2023-06-30 | $35.34 | $35.34 | $34.77 | $34.96 | $34.96 | 96,645 |
| 2023-06-29 | $34.47 | $35.40 | $34.47 | $35.14 | $35.14 | 116,225 |
| 2023-06-28 | $34.27 | $34.50 | $33.42 | $34.49 | $34.49 | 109,342 |
| 2023-06-27 | $33.88 | $34.36 | $33.44 | $34.21 | $34.21 | 145,690 |
| 2023-06-26 | $33.34 | $33.95 | $33.34 | $33.68 | $33.68 | 137,297 |
| 2023-06-23 | $33.05 | $33.63 | $32.45 | $33.33 | $33.33 | 411,371 |
| 2023-06-22 | $34.74 | $34.75 | $33.72 | $33.81 | $33.81 | 113,954 |
| 2023-06-21 | $35.16 | $35.51 | $34.75 | $34.91 | $34.91 | 113,722 |
| 2023-06-20 | $34.34 | $35.62 | $34.34 | $35.47 | $35.47 | 140,213 |
| 2023-06-16 | $35.49 | $35.54 | $34.28 | $34.65 | $34.65 | 682,642 |
| 2023-06-15 | $34.04 | $35.16 | $34.04 | $35.06 | $35.06 | 154,015 |
| 2023-06-14 | $36.03 | $36.12 | $34.11 | $34.33 | $34.33 | 168,812 |
| 2023-06-13 | $35.88 | $36.38 | $35.60 | $35.89 | $35.89 | 127,881 |
| 2023-06-12 | $35.16 | $35.79 | $34.98 | $35.66 | $35.66 | 152,402 |
| 2023-06-09 | $35.12 | $35.29 | $34.70 | $35.16 | $35.16 | 129,009 |
| 2023-06-08 | $35.33 | $35.50 | $34.95 | $35.11 | $35.11 | 151,556 |
| 2023-06-07 | $34.42 | $35.53 | $34.42 | $35.50 | $35.50 | 181,068 |
| 2023-06-06 | $32.46 | $34.30 | $32.46 | $34.05 | $34.05 | 165,721 |
| 2023-06-05 | $32.57 | $33.02 | $31.62 | $32.60 | $32.60 | 177,927 |
| 2023-06-02 | $31.99 | $33.00 | $31.77 | $32.98 | $32.98 | 142,365 |
| 2023-06-01 | $30.74 | $31.62 | $30.60 | $31.41 | $31.41 | 111,168 |
| 2023-05-31 | $30.97 | $31.30 | $30.42 | $30.76 | $30.76 | 183,831 |
| 2023-05-30 | $31.81 | $32.00 | $31.04 | $31.20 | $31.20 | 98,703 |
| 2023-05-26 | $31.14 | $32.03 | $31.14 | $31.73 | $31.73 | 92,854 |
| 2023-05-25 | $31.97 | $32.00 | $31.04 | $31.19 | $31.19 | 109,207 |
| 2023-05-24 | $32.40 | $32.40 | $31.64 | $31.97 | $31.97 | 112,515 |
| 2023-05-23 | $32.34 | $32.89 | $32.17 | $32.64 | $32.64 | 140,785 |
| 2023-05-22 | $32.37 | $32.87 | $32.06 | $32.56 | $32.56 | 134,457 |
| 2023-05-19 | $32.75 | $32.96 | $31.93 | $32.36 | $32.36 | 123,487 |
| 2023-05-18 | $31.93 | $32.63 | $31.93 | $32.48 | $32.48 | 121,572 |
| 2023-05-17 | $31.41 | $32.35 | $31.41 | $32.13 | $32.13 | 150,368 |
| 2023-05-16 | $31.05 | $31.73 | $31.00 | $31.35 | $31.35 | 217,170 |
| 2023-05-15 | $30.82 | $31.53 | $30.69 | $31.28 | $31.28 | 113,779 |
| 2023-05-12 | $31.32 | $31.57 | $30.10 | $30.76 | $30.76 | 140,977 |
| 2023-05-11 | $30.84 | $31.40 | $30.75 | $31.27 | $31.27 | 142,795 |
| 2023-05-10 | $30.61 | $31.12 | $30.54 | $31.08 | $31.08 | 237,272 |
| 2023-05-09 | $30.16 | $30.93 | $30.03 | $30.12 | $30.12 | 201,467 |
| 2023-05-08 | $31.61 | $31.79 | $30.55 | $30.58 | $30.58 | 236,491 |
| 2023-05-05 | $30.50 | $32.50 | $30.50 | $31.44 | $31.44 | 403,066 |
| 2023-05-04 | $28.34 | $28.40 | $27.73 | $28.03 | $28.03 | 160,331 |
| 2023-05-03 | $28.62 | $29.10 | $28.39 | $28.40 | $28.40 | 141,310 |
| 2023-05-02 | $28.70 | $28.76 | $28.16 | $28.45 | $28.45 | 157,611 |
| 2023-05-01 | $28.65 | $29.12 | $28.56 | $28.91 | $28.91 | 94,979 |
| 2023-04-28 | $28.34 | $28.98 | $28.30 | $28.77 | $28.77 | 150,086 |
| 2023-04-27 | $28.20 | $28.51 | $27.99 | $28.37 | $28.37 | 119,635 |
| 2023-04-26 | $28.05 | $28.30 | $27.97 | $28.11 | $28.11 | 109,195 |
| 2023-04-25 | $29.11 | $29.21 | $28.15 | $28.23 | $28.23 | 135,452 |
| 2023-04-24 | $28.87 | $29.42 | $28.84 | $29.37 | $29.37 | 130,396 |
| 2023-04-21 | $28.89 | $29.28 | $28.65 | $28.87 | $28.87 | 294,583 |
| 2023-04-20 | $28.79 | $29.06 | $28.47 | $28.79 | $28.79 | 197,633 |
| 2023-04-19 | $29.21 | $29.32 | $28.90 | $28.93 | $28.93 | 217,092 |
| 2023-04-18 | $30.48 | $30.58 | $29.68 | $29.72 | $29.72 | 83,411 |
| 2023-04-17 | $30.40 | $30.58 | $30.24 | $30.34 | $30.34 | 94,772 |
| 2023-04-14 | $30.76 | $31.08 | $30.09 | $30.44 | $30.44 | 149,765 |
| 2023-04-13 | $31.03 | $31.25 | $30.82 | $30.91 | $30.91 | 213,359 |
| 2023-04-12 | $31.78 | $31.96 | $30.83 | $30.89 | $30.89 | 93,705 |
| 2023-04-11 | $31.75 | $32.09 | $31.44 | $31.57 | $31.57 | 159,904 |
| 2023-04-10 | $31.02 | $31.86 | $30.92 | $31.59 | $31.59 | 394,711 |
| 2023-04-06 | $31.02 | $31.38 | $30.61 | $31.18 | $31.18 | 250,668 |
| 2023-04-05 | $31.72 | $31.72 | $30.48 | $30.92 | $30.92 | 163,434 |
| 2023-04-04 | $33.47 | $33.47 | $31.75 | $32.02 | $32.02 | 121,727 |
| 2023-04-03 | $33.09 | $33.33 | $32.34 | $33.28 | $33.28 | 186,724 |
| 2023-03-31 | $32.10 | $33.19 | $32.10 | $33.15 | $33.15 | 314,340 |
| 2023-03-30 | $31.74 | $32.31 | $31.61 | $31.87 | $31.87 | 147,178 |
| 2023-03-29 | $31.34 | $31.54 | $30.97 | $31.36 | $31.36 | 157,407 |
| 2023-03-28 | $31.49 | $31.70 | $30.65 | $30.95 | $30.95 | 129,488 |
| 2023-03-27 | $32.09 | $32.13 | $31.17 | $31.56 | $31.56 | 145,172 |
| 2023-03-24 | $31.58 | $31.77 | $31.27 | $31.60 | $31.60 | 93,666 |
| 2023-03-23 | $32.16 | $32.58 | $31.41 | $31.91 | $31.91 | 123,525 |
| 2023-03-22 | $32.80 | $33.20 | $31.97 | $31.97 | $31.97 | 111,298 |
| 2023-03-21 | $32.78 | $33.21 | $32.59 | $32.75 | $32.75 | 174,736 |
| 2023-03-20 | $31.17 | $32.46 | $31.07 | $32.31 | $32.31 | 322,248 |
| 2023-03-17 | $31.95 | $32.05 | $30.78 | $30.99 | $30.99 | 784,714 |
| 2023-03-16 | $31.64 | $32.61 | $31.43 | $32.22 | $32.22 | 173,090 |
| 2023-03-15 | $30.89 | $32.07 | $30.59 | $32.04 | $32.04 | 292,446 |
| 2023-03-14 | $32.82 | $32.83 | $31.40 | $31.70 | $31.70 | 293,200 |
| 2023-03-13 | $31.95 | $32.57 | $31.62 | $31.76 | $31.76 | 192,175 |
| 2023-03-10 | $33.25 | $33.25 | $32.52 | $32.72 | $32.72 | 194,719 |
| 2023-03-09 | $34.05 | $34.69 | $33.19 | $33.25 | $33.25 | 173,359 |
| 2023-03-08 | $33.25 | $34.12 | $32.94 | $34.03 | $34.03 | 203,703 |
| 2023-03-07 | $33.58 | $33.94 | $33.25 | $33.25 | $33.25 | 196,022 |
| 2023-03-06 | $34.71 | $34.82 | $33.34 | $33.51 | $33.51 | 196,606 |
| 2023-03-03 | $34.06 | $35.04 | $33.95 | $34.63 | $34.63 | 208,944 |
| 2023-03-02 | $32.52 | $34.23 | $32.35 | $33.90 | $33.90 | 215,819 |
| 2023-03-01 | $31.43 | $32.87 | $31.19 | $32.82 | $32.82 | 284,873 |
| 2023-02-28 | $31.04 | $32.04 | $31.00 | $31.44 | $31.44 | 419,863 |
| 2023-02-27 | $31.68 | $32.10 | $30.97 | $31.09 | $31.09 | 207,520 |
| 2023-02-24 | $31.05 | $31.52 | $30.91 | $31.21 | $31.21 | 199,616 |
| 2023-02-23 | $32.40 | $33.12 | $31.54 | $31.69 | $31.69 | 219,234 |
| 2023-02-22 | $32.29 | $32.95 | $32.01 | $32.18 | $32.18 | 271,651 |
| 2023-02-21 | $33.00 | $33.31 | $32.06 | $32.19 | $32.19 | 240,943 |
| 2023-02-17 | $33.42 | $33.66 | $33.14 | $33.54 | $33.54 | 273,353 |
| 2023-02-16 | $33.35 | $33.80 | $33.20 | $33.39 | $33.39 | 361,754 |
| 2023-02-15 | $33.47 | $34.44 | $33.46 | $33.95 | $33.95 | 304,623 |
| 2023-02-14 | $33.84 | $34.38 | $33.52 | $33.84 | $33.84 | 335,085 |
| 2023-02-13 | $35.78 | $35.82 | $34.04 | $34.23 | $34.23 | 468,725 |
| 2023-02-10 | $35.94 | $39.52 | $34.37 | $34.43 | $34.43 | 1,090,577 |
| 2023-02-09 | $32.15 | $32.69 | $30.26 | $30.43 | $30.43 | 324,971 |
| 2023-02-08 | $32.29 | $32.57 | $31.41 | $31.81 | $31.81 | 233,828 |
| 2023-02-07 | $32.03 | $32.49 | $31.50 | $32.49 | $32.49 | 159,881 |
| 2023-02-06 | $32.76 | $32.88 | $31.97 | $32.19 | $32.19 | 137,373 |
| 2023-02-03 | $32.94 | $34.12 | $32.42 | $33.07 | $33.07 | 318,570 |
| 2023-02-02 | $32.61 | $33.58 | $31.75 | $33.30 | $33.30 | 349,922 |
| 2023-02-01 | $30.60 | $31.11 | $29.96 | $30.89 | $30.89 | 282,655 |
| 2023-01-31 | $29.67 | $30.75 | $29.51 | $30.60 | $30.60 | 252,752 |
| 2023-01-30 | $29.00 | $29.62 | $28.89 | $29.53 | $29.53 | 162,356 |
| 2023-01-27 | $28.48 | $29.54 | $28.25 | $29.44 | $29.44 | 114,786 |
| 2023-01-26 | $28.43 | $28.75 | $27.87 | $28.62 | $28.62 | 107,658 |
| 2023-01-25 | $28.10 | $28.26 | $27.60 | $28.13 | $28.13 | 125,820 |
| 2023-01-24 | $28.50 | $28.82 | $28.14 | $28.54 | $28.54 | 106,054 |
| 2023-01-23 | $28.55 | $28.71 | $28.21 | $28.48 | $28.48 | 173,532 |
| 2023-01-20 | $27.54 | $28.45 | $27.22 | $28.43 | $28.43 | 400,080 |
| 2023-01-19 | $27.36 | $27.46 | $26.84 | $27.19 | $27.19 | 177,546 |
| 2023-01-18 | $27.72 | $28.16 | $27.45 | $27.64 | $27.64 | 238,867 |
| 2023-01-17 | $27.56 | $27.57 | $27.10 | $27.53 | $27.53 | 156,055 |
| 2023-01-13 | $27.44 | $27.57 | $26.96 | $27.52 | $27.52 | 158,424 |
| 2023-01-12 | $27.37 | $27.73 | $26.68 | $27.72 | $27.72 | 150,509 |
| 2023-01-11 | $27.09 | $27.17 | $26.27 | $27.17 | $27.17 | 134,055 |
| 2023-01-10 | $26.32 | $26.84 | $25.59 | $26.80 | $26.80 | 255,849 |
| 2023-01-09 | $27.30 | $27.50 | $26.11 | $26.28 | $26.28 | 261,457 |
| 2023-01-06 | $26.28 | $27.53 | $25.90 | $27.14 | $27.14 | 188,744 |
| 2023-01-05 | $26.32 | $26.32 | $25.65 | $26.06 | $26.06 | 166,189 |
| 2023-01-04 | $25.67 | $26.76 | $25.64 | $26.30 | $26.30 | 196,024 |
| 2023-01-03 | $25.84 | $26.35 | $25.00 | $25.30 | $25.30 | 217,770 |
| 2022-12-30 | $24.91 | $25.63 | $24.78 | $25.53 | $25.53 | 174,483 |
| 2022-12-29 | $24.44 | $25.38 | $24.35 | $25.34 | $25.34 | 211,115 |
| 2022-12-28 | $24.04 | $24.43 | $24.01 | $24.20 | $24.20 | 205,604 |
| 2022-12-27 | $24.86 | $24.86 | $24.01 | $24.04 | $24.04 | 176,094 |
| 2022-12-23 | $24.73 | $24.95 | $24.41 | $24.76 | $24.76 | 153,012 |
| 2022-12-22 | $25.06 | $25.16 | $24.18 | $24.80 | $24.80 | 203,889 |
| 2022-12-21 | $24.71 | $25.61 | $24.56 | $25.43 | $25.43 | 181,141 |
| 2022-12-20 | $24.36 | $24.63 | $23.80 | $24.52 | $24.52 | 290,605 |
| 2022-12-19 | $26.38 | $27.04 | $24.13 | $24.37 | $24.37 | 650,678 |
| 2022-12-16 | $25.24 | $26.85 | $25.24 | $26.73 | $26.73 | 863,525 |
| 2022-12-15 | $26.20 | $26.45 | $25.24 | $25.35 | $25.35 | 202,776 |
| 2022-12-14 | $26.04 | $26.88 | $25.76 | $26.63 | $26.63 | 276,343 |
| 2022-12-13 | $27.12 | $27.53 | $25.88 | $26.01 | $26.01 | 356,632 |
| 2022-12-12 | $25.05 | $26.28 | $24.91 | $26.17 | $26.17 | 263,502 |
| 2022-12-09 | $24.69 | $25.09 | $24.52 | $24.95 | $24.95 | 166,649 |
| 2022-12-08 | $24.99 | $25.22 | $24.51 | $24.88 | $24.88 | 168,274 |
| 2022-12-07 | $25.17 | $25.37 | $24.66 | $24.79 | $24.79 | 195,540 |
| 2022-12-06 | $25.63 | $25.65 | $24.99 | $25.23 | $25.23 | 275,511 |
| 2022-12-05 | $25.68 | $25.78 | $25.21 | $25.57 | $25.57 | 190,844 |
| 2022-12-02 | $26.05 | $26.41 | $25.77 | $25.90 | $25.90 | 244,725 |
| 2022-12-01 | $26.74 | $27.50 | $26.37 | $26.40 | $26.40 | 274,341 |
| 2022-11-30 | $25.46 | $26.57 | $25.01 | $26.52 | $26.52 | 651,814 |
| 2022-11-29 | $25.44 | $25.76 | $25.18 | $25.43 | $25.43 | 363,006 |
| 2022-11-28 | $25.19 | $25.55 | $24.27 | $24.40 | $24.40 | 275,421 |
| 2022-11-25 | $25.64 | $25.89 | $25.51 | $25.71 | $25.71 | 77,075 |
| 2022-11-23 | $25.86 | $26.13 | $25.33 | $25.55 | $25.55 | 255,869 |
| 2022-11-22 | $24.72 | $26.10 | $24.69 | $25.96 | $25.96 | 448,895 |
| 2022-11-21 | $24.45 | $25.08 | $24.45 | $24.69 | $24.69 | 403,979 |
| 2022-11-18 | $24.26 | $24.26 | $23.59 | $23.77 | $23.77 | 358,330 |
| 2022-11-17 | $22.36 | $23.74 | $22.09 | $23.67 | $23.67 | 424,388 |
| 2022-11-16 | $23.38 | $23.60 | $22.71 | $22.77 | $22.77 | 273,953 |
| 2022-11-15 | $23.69 | $24.18 | $23.12 | $23.58 | $23.58 | 440,384 |
| 2022-11-14 | $23.72 | $24.08 | $23.15 | $23.29 | $23.29 | 461,190 |
| 2022-11-11 | $23.07 | $24.26 | $23.02 | $23.94 | $23.94 | 689,461 |
| 2022-11-10 | $23.22 | $23.49 | $22.23 | $23.08 | $23.08 | 552,291 |
| 2022-11-09 | $23.51 | $23.54 | $22.04 | $22.09 | $22.09 | 445,763 |
| 2022-11-08 | $24.62 | $25.09 | $23.21 | $23.73 | $23.73 | 520,469 |
| 2022-11-07 | $24.46 | $24.86 | $23.94 | $24.53 | $24.53 | 806,762 |
| 2022-11-04 | $30.00 | $30.30 | $24.36 | $24.62 | $24.62 | 1,070,421 |
| 2022-11-03 | $35.98 | $36.23 | $35.66 | $35.71 | $35.71 | 225,606 |
| 2022-11-02 | $38.35 | $38.45 | $36.59 | $36.60 | $36.60 | 210,342 |
| 2022-11-01 | $38.74 | $38.90 | $38.20 | $38.62 | $38.62 | 193,290 |
| 2022-10-31 | $38.79 | $39.02 | $38.11 | $38.19 | $38.19 | 226,261 |
| 2022-10-28 | $38.09 | $39.08 | $37.97 | $39.00 | $39.00 | 220,600 |
| 2022-10-27 | $39.26 | $39.63 | $37.91 | $38.08 | $38.08 | 198,546 |
| 2022-10-26 | $39.58 | $40.09 | $38.81 | $38.83 | $38.83 | 292,183 |
| 2022-10-25 | $38.65 | $40.04 | $38.65 | $39.36 | $39.36 | 252,638 |
| 2022-10-24 | $38.93 | $38.93 | $37.94 | $38.30 | $38.30 | 164,368 |
| 2022-10-21 | $38.03 | $38.83 | $37.75 | $38.83 | $38.83 | 236,882 |
| 2022-10-20 | $37.83 | $38.59 | $37.57 | $37.82 | $37.82 | 107,873 |
| 2022-10-19 | $37.63 | $38.63 | $37.32 | $37.91 | $37.91 | 127,068 |
| 2022-10-18 | $38.23 | $39.00 | $37.74 | $38.08 | $38.08 | 140,051 |
| 2022-10-17 | $36.49 | $37.65 | $36.49 | $37.53 | $37.53 | 188,880 |
| 2022-10-14 | $36.86 | $36.86 | $35.43 | $35.63 | $35.63 | 139,676 |
| 2022-10-13 | $34.82 | $36.69 | $34.34 | $36.40 | $36.40 | 220,780 |
| 2022-10-12 | $36.19 | $36.19 | $35.47 | $35.82 | $35.82 | 159,736 |
| 2022-10-11 | $36.51 | $37.16 | $35.71 | $36.18 | $36.18 | 263,395 |
| 2022-10-10 | $36.91 | $37.12 | $36.41 | $36.74 | $36.74 | 129,196 |
| 2022-10-07 | $37.73 | $37.73 | $36.62 | $36.73 | $36.73 | 131,959 |
| 2022-10-06 | $37.89 | $38.70 | $37.63 | $38.19 | $38.19 | 116,132 |
| 2022-10-05 | $37.72 | $38.48 | $37.72 | $38.14 | $38.14 | 151,894 |
| 2022-10-04 | $37.60 | $38.58 | $37.60 | $38.54 | $38.54 | 159,107 |
| 2022-10-03 | $37.00 | $37.47 | $36.20 | $36.88 | $36.88 | 162,718 |
| 2022-09-30 | $36.57 | $37.61 | $36.40 | $36.43 | $36.43 | 235,601 |
| 2022-09-29 | $36.21 | $36.42 | $35.56 | $36.39 | $36.39 | 183,596 |
| 2022-09-28 | $35.39 | $37.34 | $35.39 | $36.86 | $36.86 | 165,821 |
| 2022-09-27 | $35.98 | $36.41 | $34.99 | $35.39 | $35.39 | 156,388 |
| 2022-09-26 | $36.04 | $36.79 | $35.39 | $35.42 | $35.42 | 192,886 |
| 2022-09-23 | $36.16 | $36.36 | $35.73 | $36.11 | $36.11 | 235,541 |
| 2022-09-22 | $37.17 | $37.17 | $36.64 | $36.64 | $36.64 | 169,931 |
| 2022-09-21 | $37.84 | $38.43 | $37.41 | $37.47 | $37.47 | 233,207 |
| 2022-09-20 | $37.01 | $37.87 | $36.58 | $37.61 | $37.61 | 201,709 |
| 2022-09-19 | $37.12 | $38.03 | $37.12 | $37.49 | $37.49 | 142,479 |
| 2022-09-16 | $37.75 | $37.85 | $36.92 | $37.62 | $37.62 | 298,007 |
| 2022-09-15 | $39.02 | $40.11 | $37.97 | $38.46 | $38.46 | 171,363 |
| 2022-09-14 | $38.78 | $39.85 | $38.52 | $39.30 | $39.30 | 224,003 |
| 2022-09-13 | $39.15 | $39.41 | $38.50 | $38.72 | $38.72 | 190,933 |
| 2022-09-12 | $40.54 | $40.93 | $39.95 | $40.28 | $40.28 | 169,645 |
| 2022-09-09 | $39.09 | $40.09 | $39.09 | $40.06 | $40.06 | 250,343 |
| 2022-09-08 | $38.30 | $38.66 | $37.80 | $38.50 | $38.50 | 174,352 |
| 2022-09-07 | $37.61 | $38.64 | $37.54 | $38.54 | $38.54 | 222,623 |
| 2022-09-06 | $38.25 | $38.33 | $37.40 | $37.62 | $37.62 | 220,310 |
| 2022-09-02 | $38.94 | $39.76 | $37.81 | $38.20 | $38.20 | 233,805 |
| 2022-09-01 | $37.95 | $38.21 | $37.35 | $38.11 | $38.11 | 159,749 |
| 2022-08-31 | $39.09 | $39.09 | $38.25 | $38.40 | $38.40 | 168,758 |
| 2022-08-30 | $39.78 | $39.96 | $38.87 | $39.11 | $39.11 | 150,262 |
| 2022-08-29 | $39.28 | $40.02 | $39.08 | $39.61 | $39.61 | 129,517 |
| 2022-08-26 | $41.88 | $42.07 | $39.73 | $39.77 | $39.77 | 187,098 |
| 2022-08-25 | $40.86 | $42.03 | $40.68 | $41.88 | $41.88 | 136,225 |
| 2022-08-24 | $40.87 | $41.59 | $40.65 | $40.65 | $40.65 | 99,770 |
| 2022-08-23 | $41.56 | $41.91 | $40.58 | $40.60 | $40.60 | 173,796 |
| 2022-08-22 | $43.51 | $43.60 | $41.52 | $41.95 | $41.95 | 167,136 |
| 2022-08-19 | $44.92 | $44.97 | $43.84 | $44.24 | $44.24 | 128,530 |
| 2022-08-18 | $44.96 | $45.33 | $44.50 | $45.33 | $45.33 | 74,457 |
| 2022-08-17 | $44.67 | $45.14 | $44.42 | $44.78 | $44.78 | 121,190 |
| 2022-08-16 | $45.59 | $45.67 | $44.48 | $45.30 | $45.30 | 146,255 |
| 2022-08-15 | $45.93 | $46.32 | $45.40 | $46.03 | $46.03 | 195,678 |
| 2022-08-12 | $47.35 | $47.35 | $46.23 | $46.43 | $46.43 | 150,068 |
| 2022-08-11 | $46.83 | $48.03 | $46.71 | $46.75 | $46.75 | 135,438 |
| 2022-08-10 | $45.73 | $46.27 | $45.35 | $46.10 | $46.10 | 225,074 |
| 2022-08-09 | $46.00 | $47.01 | $44.34 | $44.69 | $44.69 | 218,662 |
| 2022-08-08 | $46.14 | $47.74 | $46.12 | $46.58 | $46.58 | 249,213 |
| 2022-08-05 | $52.45 | $53.00 | $46.37 | $46.90 | $46.90 | 292,094 |
| 2022-08-04 | $51.81 | $52.52 | $51.50 | $51.97 | $51.97 | 151,023 |
| 2022-08-03 | $50.11 | $51.69 | $49.94 | $51.48 | $51.48 | 137,295 |
| 2022-08-02 | $50.41 | $51.19 | $49.99 | $50.27 | $50.27 | 128,140 |
| 2022-08-01 | $48.18 | $50.66 | $48.08 | $50.40 | $50.40 | 199,081 |
| 2022-07-29 | $48.59 | $49.26 | $47.95 | $48.89 | $48.89 | 195,285 |
| 2022-07-28 | $48.62 | $49.66 | $48.02 | $49.03 | $49.03 | 220,201 |
| 2022-07-27 | $47.11 | $48.58 | $46.69 | $48.43 | $48.43 | 165,735 |
| 2022-07-26 | $47.20 | $47.20 | $45.88 | $46.46 | $46.46 | 111,427 |
| 2022-07-25 | $47.92 | $48.08 | $46.83 | $47.33 | $47.33 | 107,296 |
| 2022-07-22 | $49.44 | $49.80 | $47.58 | $48.21 | $48.21 | 125,173 |
| 2022-07-21 | $48.70 | $49.23 | $48.39 | $49.23 | $49.23 | 107,726 |
| 2022-07-20 | $47.68 | $49.24 | $47.68 | $49.15 | $49.15 | 111,684 |
| 2022-07-19 | $46.88 | $48.30 | $46.88 | $47.99 | $47.99 | 101,201 |
| 2022-07-18 | $47.29 | $48.09 | $46.15 | $46.40 | $46.40 | 121,393 |
| 2022-07-15 | $46.85 | $47.02 | $46.06 | $46.89 | $46.89 | 156,012 |
| 2022-07-14 | $45.41 | $46.09 | $44.95 | $45.97 | $45.97 | 89,566 |
| 2022-07-13 | $44.91 | $46.20 | $44.37 | $46.04 | $46.04 | 103,896 |
| 2022-07-12 | $46.01 | $46.56 | $45.50 | $45.87 | $45.87 | 90,011 |
| 2022-07-11 | $47.28 | $47.28 | $45.90 | $46.08 | $46.08 | 90,420 |
| 2022-07-08 | $48.29 | $48.89 | $47.38 | $47.92 | $47.92 | 124,698 |
| 2022-07-07 | $47.03 | $49.16 | $47.03 | $48.92 | $48.92 | 130,137 |
| 2022-07-06 | $49.22 | $49.63 | $46.40 | $46.61 | $46.61 | 143,786 |
| 2022-07-05 | $47.31 | $49.90 | $46.53 | $49.59 | $49.59 | 261,375 |
| 2022-07-01 | $47.94 | $49.29 | $47.79 | $48.40 | $48.40 | 164,111 |
| 2022-06-30 | $47.10 | $47.86 | $45.91 | $47.84 | $47.84 | 132,670 |
| 2022-06-29 | $47.41 | $47.70 | $46.28 | $47.60 | $47.60 | 136,731 |
| 2022-06-28 | $48.44 | $49.24 | $47.01 | $47.14 | $47.14 | 149,397 |
| 2022-06-27 | $48.76 | $48.79 | $47.51 | $48.32 | $48.32 | 107,931 |
| 2022-06-24 | $48.41 | $48.73 | $47.28 | $48.38 | $48.38 | 221,372 |
| 2022-06-23 | $46.33 | $47.96 | $46.04 | $47.78 | $47.78 | 347,662 |
| 2022-06-22 | $44.30 | $46.74 | $44.30 | $46.37 | $46.37 | 283,157 |
| 2022-06-21 | $47.04 | $47.97 | $45.31 | $45.40 | $45.40 | 259,325 |
| 2022-06-17 | $45.27 | $46.75 | $45.10 | $46.16 | $46.16 | 598,228 |
| 2022-06-16 | $45.00 | $45.00 | $43.68 | $44.67 | $44.67 | 141,717 |
| 2022-06-15 | $45.57 | $47.01 | $45.08 | $46.41 | $46.41 | 144,038 |
| 2022-06-14 | $44.92 | $44.95 | $43.54 | $44.27 | $44.27 | 144,376 |
| 2022-06-13 | $45.41 | $45.99 | $44.25 | $44.68 | $44.68 | 213,381 |
| 2022-06-10 | $47.48 | $48.02 | $46.36 | $47.03 | $47.03 | 158,333 |
| 2022-06-09 | $49.43 | $49.61 | $48.46 | $48.91 | $48.91 | 115,757 |
| 2022-06-08 | $49.73 | $50.45 | $48.57 | $49.44 | $49.44 | 176,630 |
| 2022-06-07 | $47.74 | $49.91 | $47.73 | $49.91 | $49.91 | 134,386 |
| 2022-06-06 | $49.11 | $49.12 | $48.13 | $48.45 | $48.45 | 150,674 |
| 2022-06-03 | $49.11 | $49.17 | $48.36 | $48.75 | $48.75 | 98,508 |
| 2022-06-02 | $47.75 | $49.95 | $47.75 | $49.46 | $49.46 | 141,658 |
| 2022-06-01 | $48.63 | $48.73 | $47.08 | $47.69 | $47.69 | 150,062 |
| 2022-05-31 | $48.40 | $48.43 | $46.92 | $48.19 | $48.19 | 245,950 |
| 2022-05-27 | $47.44 | $48.85 | $47.44 | $48.68 | $48.68 | 118,878 |
| 2022-05-26 | $46.24 | $47.79 | $46.24 | $47.24 | $47.24 | 133,036 |
| 2022-05-25 | $45.38 | $46.50 | $45.38 | $45.87 | $45.87 | 171,504 |
| 2022-05-24 | $46.07 | $46.10 | $44.95 | $45.81 | $45.81 | 259,859 |
| 2022-05-23 | $46.14 | $47.61 | $45.63 | $46.74 | $46.74 | 223,113 |
| 2022-05-20 | $47.77 | $48.11 | $44.18 | $45.68 | $45.68 | 222,621 |
| 2022-05-19 | $44.37 | $48.92 | $44.37 | $47.15 | $47.15 | 357,522 |
| 2022-05-18 | $43.75 | $45.83 | $43.57 | $44.81 | $44.81 | 361,360 |
| 2022-05-17 | $43.34 | $44.35 | $43.14 | $44.21 | $44.21 | 181,010 |
| 2022-05-16 | $42.44 | $43.29 | $41.58 | $42.23 | $42.23 | 191,341 |
| 2022-05-13 | $42.29 | $43.40 | $41.85 | $42.96 | $42.96 | 199,819 |
| 2022-05-12 | $39.95 | $43.68 | $39.36 | $41.60 | $41.60 | 456,151 |
| 2022-05-11 | $41.24 | $42.52 | $40.00 | $40.26 | $40.26 | 169,057 |
| 2022-05-10 | $43.64 | $43.64 | $39.75 | $41.04 | $41.04 | 193,350 |
| 2022-05-09 | $45.22 | $45.22 | $42.64 | $42.94 | $42.94 | 239,298 |
| 2022-05-06 | $45.16 | $47.13 | $43.79 | $45.93 | $45.93 | 271,457 |
| 2022-05-05 | $45.00 | $45.00 | $42.67 | $43.61 | $43.61 | 164,115 |
| 2022-05-04 | $44.13 | $45.91 | $43.41 | $45.78 | $45.78 | 152,087 |
| 2022-05-03 | $44.12 | $44.30 | $43.27 | $44.04 | $44.04 | 159,842 |
| 2022-05-02 | $42.39 | $44.17 | $42.26 | $44.10 | $44.10 | 466,442 |
| 2022-04-29 | $42.28 | $43.21 | $42.28 | $42.61 | $42.61 | 211,205 |
| 2022-04-28 | $42.76 | $43.08 | $41.73 | $42.78 | $42.78 | 145,133 |
| 2022-04-27 | $42.16 | $42.97 | $41.93 | $42.66 | $42.66 | 165,278 |
| 2022-04-26 | $43.50 | $43.57 | $42.30 | $42.30 | $42.30 | 198,330 |
| 2022-04-25 | $42.49 | $44.37 | $41.98 | $44.35 | $44.35 | 228,904 |
| 2022-04-22 | $44.35 | $44.91 | $42.98 | $43.10 | $43.10 | 159,130 |
| 2022-04-21 | $46.42 | $47.10 | $43.43 | $44.30 | $44.30 | 176,190 |
| 2022-04-20 | $47.22 | $47.22 | $45.74 | $45.92 | $45.92 | 123,337 |
| 2022-04-19 | $45.64 | $47.80 | $45.64 | $46.84 | $46.84 | 141,316 |
| 2022-04-18 | $47.14 | $47.95 | $45.80 | $46.07 | $46.07 | 167,066 |
| 2022-04-14 | $48.70 | $48.71 | $47.23 | $47.33 | $47.33 | 167,068 |
| 2022-04-13 | $48.00 | $48.70 | $47.90 | $48.45 | $48.45 | 125,506 |
| 2022-04-12 | $48.96 | $50.19 | $47.92 | $48.12 | $48.12 | 114,177 |
| 2022-04-11 | $48.23 | $49.25 | $47.73 | $48.26 | $48.26 | 123,176 |
| 2022-04-08 | $50.11 | $50.19 | $48.30 | $48.35 | $48.35 | 126,744 |
| 2022-04-07 | $50.43 | $50.66 | $49.07 | $50.28 | $50.28 | 196,399 |
| 2022-04-06 | $50.69 | $50.79 | $49.52 | $50.32 | $50.32 | 339,361 |
| 2022-04-05 | $55.05 | $55.10 | $50.78 | $51.22 | $51.22 | 239,150 |
| 2022-04-04 | $54.06 | $54.99 | $53.51 | $54.70 | $54.70 | 293,825 |
| 2022-04-01 | $53.33 | $54.00 | $52.45 | $53.64 | $53.64 | 336,031 |
| 2022-03-31 | $54.61 | $54.61 | $52.66 | $52.90 | $52.90 | 130,258 |
| 2022-03-30 | $56.26 | $56.68 | $54.31 | $54.65 | $54.65 | 126,379 |
| 2022-03-29 | $53.96 | $56.56 | $53.93 | $56.33 | $56.33 | 174,768 |
| 2022-03-28 | $53.03 | $53.71 | $51.68 | $53.04 | $53.04 | 214,032 |
| 2022-03-25 | $54.25 | $54.79 | $52.28 | $53.20 | $53.20 | 195,378 |
| 2022-03-24 | $53.16 | $54.26 | $52.28 | $54.25 | $54.25 | 144,285 |
| 2022-03-23 | $53.69 | $54.48 | $52.93 | $53.18 | $53.18 | 127,583 |
| 2022-03-22 | $53.15 | $54.80 | $53.15 | $54.01 | $54.01 | 170,515 |
| 2022-03-21 | $54.15 | $54.15 | $52.07 | $53.05 | $53.05 | 169,999 |
| 2022-03-18 | $53.29 | $54.87 | $53.01 | $54.23 | $54.23 | 295,690 |
| 2022-03-17 | $50.69 | $53.57 | $50.69 | $53.57 | $53.57 | 218,927 |
| 2022-03-16 | $49.74 | $52.04 | $49.60 | $51.94 | $51.94 | 220,066 |
| 2022-03-15 | $48.74 | $49.70 | $48.00 | $49.11 | $49.11 | 230,506 |
| 2022-03-14 | $50.50 | $50.91 | $48.69 | $48.91 | $48.91 | 235,742 |
| 2022-03-11 | $53.70 | $53.96 | $50.87 | $50.90 | $50.90 | 147,844 |
| 2022-03-10 | $53.18 | $53.21 | $52.19 | $53.10 | $53.10 | 169,335 |
| 2022-03-09 | $54.83 | $55.48 | $53.79 | $54.20 | $54.20 | 143,300 |
| 2022-03-08 | $53.28 | $55.43 | $52.57 | $54.05 | $54.05 | 145,819 |
| 2022-03-07 | $52.00 | $54.02 | $51.22 | $53.02 | $53.02 | 228,473 |
| 2022-03-04 | $53.25 | $53.91 | $51.21 | $51.41 | $51.41 | 133,990 |
| 2022-03-03 | $55.41 | $55.41 | $53.01 | $53.88 | $53.88 | 201,175 |
| 2022-03-02 | $55.20 | $55.35 | $54.04 | $54.93 | $54.93 | 163,556 |
| 2022-03-01 | $56.40 | $56.77 | $53.51 | $54.80 | $54.80 | 212,923 |
| 2022-02-28 | $54.14 | $56.60 | $54.14 | $56.23 | $56.23 | 261,196 |
| 2022-02-25 | $55.00 | $55.33 | $52.99 | $54.34 | $54.34 | 194,324 |
| 2022-02-24 | $52.45 | $55.07 | $51.02 | $54.99 | $54.99 | 276,379 |
| 2022-02-23 | $55.73 | $56.02 | $54.00 | $54.06 | $54.06 | 294,361 |
| 2022-02-22 | $55.42 | $56.75 | $54.39 | $55.29 | $55.29 | 353,686 |
| 2022-02-18 | $56.72 | $57.70 | $55.13 | $56.07 | $56.07 | 230,607 |
| 2022-02-17 | $57.89 | $58.50 | $56.20 | $57.07 | $57.07 | 235,731 |
| 2022-02-16 | $59.15 | $59.27 | $57.62 | $59.08 | $59.08 | 211,974 |
| 2022-02-15 | $56.38 | $59.44 | $55.98 | $59.40 | $59.40 | 285,845 |
| 2022-02-14 | $55.58 | $57.28 | $55.07 | $55.49 | $55.49 | 412,832 |
| 2022-02-11 | $57.26 | $61.14 | $55.68 | $56.34 | $56.34 | 716,571 |
| 2022-02-10 | $54.18 | $56.01 | $53.10 | $53.50 | $53.50 | 405,277 |
| 2022-02-09 | $54.04 | $55.68 | $53.92 | $55.66 | $55.66 | 472,584 |
| 2022-02-08 | $51.16 | $53.49 | $51.16 | $53.43 | $53.43 | 355,046 |
| 2022-02-07 | $49.49 | $51.87 | $49.49 | $51.18 | $51.18 | 322,958 |
| 2022-02-04 | $49.00 | $49.95 | $48.55 | $49.61 | $49.61 | 195,944 |
| 2022-02-03 | $48.35 | $49.98 | $48.00 | $49.00 | $49.00 | 276,694 |
| 2022-02-02 | $50.88 | $50.88 | $48.16 | $49.09 | $49.09 | 222,465 |
| 2022-02-01 | $51.10 | $51.45 | $49.59 | $50.29 | $50.29 | 247,677 |
| 2022-01-31 | $48.07 | $50.22 | $48.07 | $50.18 | $50.18 | 272,573 |
| 2022-01-28 | $46.83 | $47.97 | $45.63 | $47.85 | $47.85 | 255,340 |
| 2022-01-27 | $48.36 | $48.36 | $46.20 | $46.58 | $46.58 | 277,928 |
| 2022-01-26 | $49.87 | $51.49 | $47.55 | $47.76 | $47.76 | 228,218 |
| 2022-01-25 | $48.16 | $49.49 | $47.22 | $49.12 | $49.12 | 308,358 |
| 2022-01-24 | $48.34 | $49.34 | $46.60 | $49.13 | $49.13 | 464,708 |
| 2022-01-21 | $49.93 | $51.22 | $49.01 | $49.35 | $49.35 | 549,672 |
| 2022-01-20 | $50.85 | $52.45 | $50.16 | $50.35 | $50.35 | 308,258 |
| 2022-01-19 | $50.00 | $51.00 | $50.00 | $50.39 | $50.39 | 255,840 |
| 2022-01-18 | $49.56 | $51.14 | $49.51 | $49.90 | $49.90 | 289,955 |
| 2022-01-14 | $49.51 | $50.82 | $49.19 | $50.32 | $50.32 | 225,231 |
| 2022-01-13 | $52.09 | $52.70 | $49.80 | $50.05 | $50.05 | 303,608 |
| 2022-01-12 | $54.18 | $54.58 | $51.48 | $51.54 | $51.54 | 233,887 |
| 2022-01-11 | $51.12 | $53.39 | $50.72 | $53.37 | $53.37 | 323,298 |
| 2022-01-10 | $51.91 | $51.91 | $49.33 | $51.21 | $51.21 | 260,596 |
| 2022-01-07 | $51.85 | $53.13 | $51.28 | $52.17 | $52.17 | 195,136 |
| 2022-01-06 | $51.31 | $53.26 | $49.97 | $51.92 | $51.92 | 296,776 |
| 2022-01-05 | $53.00 | $54.73 | $51.09 | $51.15 | $51.15 | 265,845 |
| 2022-01-04 | $54.48 | $54.93 | $51.76 | $52.91 | $52.91 | 348,923 |
| 2022-01-03 | $52.08 | $54.27 | $51.70 | $54.13 | $54.13 | 354,485 |
| 2021-12-31 | $52.18 | $52.94 | $51.29 | $51.35 | $51.35 | 238,960 |
| 2021-12-30 | $52.45 | $53.95 | $52.34 | $52.48 | $52.48 | 335,236 |
| 2021-12-29 | $52.38 | $52.79 | $51.62 | $52.69 | $52.69 | 227,025 |
| 2021-12-28 | $52.25 | $53.20 | $52.04 | $52.42 | $52.42 | 186,383 |
| 2021-12-27 | $52.39 | $52.86 | $51.33 | $52.51 | $52.51 | 251,423 |
| 2021-12-23 | $52.35 | $53.46 | $51.92 | $52.76 | $52.76 | 320,483 |
| 2021-12-22 | $52.23 | $52.60 | $51.33 | $52.03 | $52.03 | 233,876 |
| 2021-12-21 | $50.97 | $52.93 | $50.90 | $52.43 | $52.43 | 296,993 |
| 2021-12-20 | $49.78 | $50.91 | $49.45 | $50.36 | $50.36 | 360,378 |
| 2021-12-17 | $50.00 | $52.09 | $49.64 | $50.92 | $50.92 | 1,767,969 |
| 2021-12-16 | $52.50 | $53.14 | $50.13 | $50.30 | $50.30 | 414,871 |
| 2021-12-15 | $51.00 | $52.61 | $49.51 | $51.99 | $51.99 | 409,362 |
| 2021-12-14 | $50.69 | $52.61 | $50.27 | $50.87 | $50.87 | 337,981 |
| 2021-12-13 | $50.93 | $52.49 | $50.03 | $51.87 | $51.87 | 659,677 |
| 2021-12-10 | $51.52 | $52.29 | $49.26 | $49.56 | $49.56 | 321,074 |
| 2021-12-09 | $51.65 | $52.75 | $50.84 | $50.90 | $50.90 | 221,495 |
| 2021-12-08 | $51.99 | $53.68 | $51.56 | $52.52 | $52.52 | 257,023 |
| 2021-12-07 | $52.00 | $53.19 | $51.60 | $51.99 | $51.99 | 449,172 |
| 2021-12-06 | $49.00 | $51.30 | $48.79 | $50.21 | $50.21 | 365,014 |
| 2021-12-03 | $51.21 | $51.50 | $47.57 | $49.01 | $49.01 | 605,136 |
| 2021-12-02 | $49.03 | $51.35 | $49.01 | $51.25 | $51.25 | 528,350 |
| 2021-12-01 | $50.80 | $50.99 | $48.25 | $48.63 | $48.63 | 976,268 |
| 2021-11-30 | $49.38 | $51.31 | $48.33 | $50.12 | $50.12 | 1,293,741 |
| 2021-11-29 | $51.80 | $52.04 | $49.12 | $49.46 | $49.46 | 899,751 |
| 2021-11-26 | $51.00 | $51.70 | $49.87 | $50.74 | $50.74 | 244,187 |
| 2021-11-24 | $50.95 | $53.31 | $50.70 | $52.94 | $52.94 | 288,304 |
| 2021-11-23 | $52.80 | $53.55 | $50.04 | $50.87 | $50.87 | 634,052 |
| 2021-11-22 | $52.85 | $53.94 | $52.14 | $53.04 | $53.04 | 333,342 |
| 2021-11-19 | $53.73 | $54.45 | $52.06 | $52.90 | $52.90 | 753,539 |
| 2021-11-18 | $55.70 | $55.70 | $53.17 | $54.16 | $54.16 | 364,606 |
| 2021-11-17 | $58.11 | $58.89 | $55.50 | $55.84 | $55.84 | 258,266 |
| 2021-11-16 | $58.20 | $58.36 | $56.68 | $58.16 | $58.16 | 275,540 |
| 2021-11-15 | $59.80 | $59.80 | $57.03 | $58.30 | $58.30 | 504,512 |
| 2021-11-12 | $59.00 | $59.89 | $58.52 | $59.26 | $59.26 | 219,249 |
| 2021-11-11 | $60.51 | $61.18 | $58.31 | $58.33 | $58.33 | 407,286 |
| 2021-11-10 | $62.00 | $62.69 | $59.90 | $60.51 | $60.51 | 345,492 |
| 2021-11-09 | $63.35 | $63.44 | $60.95 | $62.13 | $62.13 | 345,420 |
| 2021-11-08 | $62.00 | $64.26 | $61.97 | $63.20 | $63.20 | 341,106 |
| 2021-11-05 | $64.11 | $64.17 | $61.01 | $61.64 | $61.64 | 408,518 |
| 2021-11-04 | $63.24 | $65.79 | $62.50 | $63.81 | $63.81 | 567,938 |
| 2021-11-03 | $60.87 | $62.39 | $60.50 | $62.02 | $62.02 | 779,474 |
| 2021-11-02 | $64.00 | $64.00 | $60.20 | $60.30 | $60.30 | 514,055 |
| 2021-11-01 | $59.69 | $64.23 | $59.63 | $64.22 | $64.22 | 1,007,476 |
| 2021-10-29 | $59.05 | $60.73 | $58.62 | $59.81 | $59.81 | 964,445 |
| 2021-10-28 | $66.09 | $66.34 | $57.54 | $58.64 | $58.64 | 2,329,179 |
| 2021-10-27 | $74.00 | $74.95 | $73.30 | $73.72 | $73.72 | 525,127 |
| 2021-10-26 | $77.64 | $79.27 | $74.00 | $74.12 | $74.12 | 400,821 |
| 2021-10-25 | $71.73 | $77.85 | $71.22 | $77.16 | $77.16 | 838,256 |
| 2021-10-22 | $71.17 | $72.36 | $69.83 | $71.46 | $71.46 | 479,593 |
| 2021-10-21 | $71.53 | $73.46 | $71.53 | $71.95 | $71.95 | 500,192 |
| 2021-10-20 | $73.19 | $73.64 | $70.92 | $71.94 | $71.94 | 430,220 |
| 2021-10-19 | $72.45 | $73.93 | $71.43 | $73.25 | $73.25 | 629,526 |
| 2021-10-18 | $70.63 | $72.86 | $69.39 | $71.58 | $71.58 | 668,652 |
| 2021-10-15 | $70.99 | $71.91 | $68.99 | $70.82 | $70.82 | 393,574 |
| 2021-10-14 | $67.67 | $71.28 | $67.67 | $70.20 | $70.20 | 981,723 |
| 2021-10-13 | $67.17 | $68.47 | $66.73 | $67.00 | $67.00 | 1,032,869 |
| 2021-10-12 | $67.20 | $68.73 | $66.30 | $66.94 | $66.94 | 461,294 |
| 2021-10-11 | $66.89 | $68.41 | $66.87 | $66.94 | $66.94 | 912,886 |
| 2021-10-08 | $69.06 | $69.75 | $67.08 | $67.11 | $67.11 | 305,282 |
| 2021-10-07 | $68.14 | $70.58 | $67.67 | $68.87 | $68.87 | 336,405 |
| 2021-10-06 | $64.37 | $68.23 | $64.11 | $67.15 | $67.15 | 457,753 |
| 2021-10-05 | $64.61 | $65.27 | $63.86 | $64.76 | $64.76 | 517,038 |
| 2021-10-04 | $66.58 | $66.58 | $63.81 | $64.85 | $64.85 | 563,715 |
| 2021-10-01 | $67.00 | $67.80 | $65.92 | $66.77 | $66.77 | 361,993 |
| 2021-09-30 | $68.41 | $68.61 | $66.51 | $66.60 | $66.60 | 241,404 |
| 2021-09-29 | $68.59 | $68.66 | $67.10 | $68.02 | $68.02 | 252,710 |
| 2021-09-28 | $71.01 | $71.36 | $68.05 | $68.25 | $68.25 | 334,388 |
| 2021-09-27 | $71.22 | $73.12 | $69.05 | $71.78 | $71.78 | 294,448 |
| 2021-09-24 | $71.40 | $72.48 | $70.47 | $71.58 | $71.58 | 189,673 |
| 2021-09-23 | $71.74 | $72.30 | $70.61 | $71.62 | $71.62 | 336,718 |
| 2021-09-22 | $71.84 | $72.95 | $70.74 | $71.00 | $71.00 | 248,547 |
| 2021-09-21 | $72.96 | $73.56 | $70.73 | $70.82 | $70.82 | 283,235 |
| 2021-09-20 | $72.90 | $73.91 | $71.56 | $72.53 | $72.53 | 463,485 |
| 2021-09-17 | $70.55 | $76.00 | $70.07 | $75.94 | $75.94 | 768,728 |
| 2021-09-16 | $70.27 | $71.30 | $69.49 | $70.21 | $70.21 | 432,357 |
| 2021-09-15 | $68.58 | $71.06 | $67.95 | $70.46 | $70.46 | 272,895 |
| 2021-09-14 | $72.00 | $72.52 | $68.24 | $68.91 | $68.91 | 253,261 |
| 2021-09-13 | $72.65 | $72.86 | $70.63 | $71.55 | $71.55 | 170,132 |
| 2021-09-10 | $75.14 | $75.14 | $72.32 | $72.38 | $72.38 | 160,827 |
| 2021-09-09 | $74.32 | $75.91 | $73.76 | $74.06 | $74.06 | 150,072 |
| 2021-09-08 | $76.22 | $76.33 | $73.45 | $74.34 | $74.34 | 273,117 |
| 2021-09-07 | $76.16 | $77.10 | $76.02 | $76.92 | $76.92 | 257,714 |
| 2021-09-03 | $76.60 | $77.14 | $75.80 | $76.37 | $76.37 | 245,651 |
| 2021-09-02 | $75.59 | $78.21 | $74.94 | $77.28 | $77.28 | 263,664 |
| 2021-09-01 | $74.68 | $75.25 | $74.08 | $75.06 | $75.06 | 206,323 |
| 2021-08-31 | $72.94 | $74.19 | $71.88 | $74.16 | $74.16 | 190,210 |
| 2021-08-30 | $72.81 | $73.27 | $71.65 | $72.75 | $72.75 | 178,050 |
| 2021-08-27 | $70.31 | $72.58 | $70.31 | $72.38 | $72.38 | 255,870 |
| 2021-08-26 | $71.50 | $73.14 | $70.01 | $70.30 | $70.30 | 192,700 |
| 2021-08-25 | $71.84 | $73.10 | $71.23 | $71.83 | $71.83 | 214,984 |
| 2021-08-24 | $72.16 | $72.90 | $71.07 | $71.54 | $71.54 | 389,635 |
| 2021-08-23 | $70.25 | $72.50 | $69.72 | $71.76 | $71.76 | 365,769 |
| 2021-08-20 | $69.45 | $71.38 | $69.12 | $70.14 | $70.14 | 307,092 |
| 2021-08-19 | $68.75 | $71.90 | $67.19 | $69.45 | $69.45 | 393,074 |
| 2021-08-18 | $72.79 | $72.79 | $69.50 | $69.60 | $69.60 | 761,060 |
| 2021-08-17 | $72.09 | $72.89 | $70.25 | $72.25 | $72.25 | 456,827 |
| 2021-08-16 | $78.35 | $78.94 | $73.24 | $73.75 | $73.75 | 362,074 |
| 2021-08-13 | $81.07 | $81.20 | $78.55 | $79.00 | $79.00 | 260,819 |
| 2021-08-12 | $82.00 | $82.39 | $81.00 | $81.47 | $81.47 | 229,340 |
| 2021-08-11 | $80.93 | $81.78 | $79.72 | $81.58 | $81.58 | 253,269 |
| 2021-08-10 | $81.99 | $82.98 | $80.10 | $81.08 | $81.08 | 367,056 |
| 2021-08-09 | $80.01 | $81.90 | $79.72 | $80.57 | $80.57 | 197,865 |
| 2021-08-06 | $81.30 | $82.50 | $80.42 | $80.47 | $80.47 | 214,382 |
| 2021-08-05 | $81.09 | $82.41 | $79.80 | $81.49 | $81.49 | 235,150 |
| 2021-08-04 | $78.29 | $80.06 | $77.93 | $79.80 | $79.80 | 228,561 |
| 2021-08-03 | $79.06 | $79.56 | $77.28 | $78.29 | $78.29 | 458,163 |
| 2021-08-02 | $78.29 | $79.57 | $77.52 | $79.38 | $79.38 | 349,313 |
| 2021-07-30 | $76.75 | $79.53 | $76.44 | $78.19 | $78.19 | 382,095 |
| 2021-07-29 | $85.84 | $85.84 | $77.71 | $77.77 | $77.77 | 617,720 |
| 2021-07-28 | $84.50 | $85.76 | $83.84 | $84.25 | $84.25 | 358,775 |
| 2021-07-27 | $83.97 | $84.46 | $81.33 | $84.15 | $84.15 | 278,046 |
| 2021-07-26 | $86.00 | $87.51 | $84.04 | $84.10 | $84.10 | 164,216 |
| 2021-07-23 | $85.30 | $86.61 | $83.87 | $86.27 | $86.27 | 182,429 |
| 2021-07-22 | $87.61 | $87.61 | $85.05 | $85.33 | $85.33 | 199,707 |
| 2021-07-21 | $87.08 | $88.93 | $86.61 | $87.73 | $87.73 | 196,273 |
| 2021-07-20 | $83.35 | $88.18 | $82.82 | $86.83 | $86.83 | 324,394 |
| 2021-07-19 | $84.03 | $85.59 | $82.16 | $82.79 | $82.79 | 396,513 |
| 2021-07-16 | $85.83 | $87.10 | $85.53 | $86.43 | $86.43 | 460,646 |
| 2021-07-15 | $85.54 | $85.55 | $83.40 | $84.60 | $84.60 | 413,231 |
| 2021-07-14 | $89.99 | $91.55 | $86.15 | $86.31 | $86.31 | 300,678 |
| 2021-07-13 | $89.85 | $89.95 | $88.58 | $89.40 | $89.40 | 216,655 |
| 2021-07-12 | $92.54 | $92.80 | $90.14 | $90.25 | $90.25 | 291,946 |
| 2021-07-09 | $91.07 | $93.66 | $89.70 | $92.67 | $92.67 | 232,962 |
| 2021-07-08 | $89.00 | $90.78 | $87.00 | $90.50 | $90.50 | 251,968 |
| 2021-07-07 | $91.04 | $92.72 | $89.76 | $90.69 | $90.69 | 367,608 |
| 2021-07-06 | $88.84 | $91.19 | $87.19 | $91.11 | $91.11 | 317,784 |
| 2021-07-02 | $93.37 | $93.57 | $89.03 | $89.10 | $89.10 | 352,200 |
| 2021-07-01 | $91.95 | $92.62 | $90.51 | $92.49 | $92.49 | 274,391 |
| 2021-06-30 | $93.00 | $93.88 | $91.43 | $91.80 | $91.80 | 311,137 |
| 2021-06-29 | $94.71 | $96.24 | $92.59 | $93.24 | $93.24 | 216,050 |
| 2021-06-28 | $97.73 | $98.26 | $94.49 | $94.76 | $94.76 | 356,584 |
| 2021-06-25 | $95.16 | $97.02 | $93.65 | $96.86 | $96.86 | 1,621,732 |
| 2021-06-24 | $92.70 | $95.93 | $92.24 | $95.01 | $95.01 | 575,287 |
| 2021-06-23 | $90.18 | $93.26 | $90.18 | $91.97 | $91.97 | 400,240 |
| 2021-06-22 | $87.60 | $91.47 | $86.95 | $90.16 | $90.16 | 435,626 |
| 2021-06-21 | $86.97 | $88.00 | $85.50 | $87.90 | $87.90 | 242,318 |
| 2021-06-18 | $85.67 | $87.73 | $85.50 | $86.27 | $86.27 | 440,938 |
| 2021-06-17 | $84.00 | $87.65 | $84.00 | $86.52 | $86.52 | 368,896 |
| 2021-06-16 | $84.19 | $85.22 | $82.60 | $84.88 | $84.88 | 288,906 |
| 2021-06-15 | $87.14 | $87.70 | $84.44 | $84.87 | $84.87 | 302,601 |
| 2021-06-14 | $87.74 | $88.90 | $87.13 | $87.31 | $87.31 | 337,084 |
| 2021-06-11 | $87.62 | $88.86 | $86.62 | $87.23 | $87.23 | 244,958 |
| 2021-06-10 | $86.82 | $87.49 | $85.66 | $86.69 | $86.69 | 321,598 |
| 2021-06-09 | $89.03 | $90.28 | $86.24 | $86.36 | $86.36 | 317,121 |
| 2021-06-08 | $89.67 | $91.04 | $87.34 | $88.10 | $88.10 | 373,656 |
| 2021-06-07 | $89.12 | $89.52 | $87.99 | $88.56 | $88.56 | 281,963 |
| 2021-06-04 | $88.68 | $89.82 | $88.08 | $88.37 | $88.37 | 221,169 |
| 2021-06-03 | $91.71 | $92.79 | $87.37 | $88.08 | $88.08 | 368,656 |
| 2021-06-02 | $89.41 | $93.05 | $88.36 | $92.88 | $92.88 | 351,536 |
| 2021-06-01 | $89.91 | $91.09 | $87.46 | $89.20 | $89.20 | 362,082 |
| 2021-05-28 | $92.70 | $94.90 | $89.25 | $89.39 | $89.39 | 314,987 |
| 2021-05-27 | $92.22 | $92.35 | $89.50 | $91.84 | $91.84 | 658,722 |
| 2021-05-26 | $88.37 | $91.23 | $87.60 | $91.09 | $91.09 | 486,345 |
| 2021-05-25 | $88.88 | $90.55 | $86.56 | $87.11 | $87.11 | 358,464 |
| 2021-05-24 | $87.93 | $89.38 | $86.19 | $88.42 | $88.42 | 359,689 |
| 2021-05-21 | $90.02 | $90.25 | $85.50 | $87.00 | $87.00 | 972,757 |
| 2021-05-20 | $94.27 | $94.86 | $90.45 | $90.50 | $90.50 | 541,686 |
| 2021-05-19 | $92.36 | $94.32 | $91.30 | $93.44 | $93.44 | 420,594 |
| 2021-05-18 | $94.13 | $99.37 | $93.32 | $95.40 | $95.40 | 505,635 |
| 2021-05-17 | $93.81 | $95.95 | $91.46 | $94.12 | $94.12 | 379,270 |
| 2021-05-14 | $93.95 | $97.16 | $92.92 | $95.06 | $95.06 | 697,917 |
| 2021-05-13 | $91.92 | $95.70 | $91.31 | $92.81 | $92.81 | 676,358 |
| 2021-05-12 | $94.33 | $95.10 | $90.76 | $91.06 | $91.06 | 507,607 |
| 2021-05-11 | $91.04 | $97.33 | $89.85 | $96.08 | $96.08 | 756,939 |
| 2021-05-10 | $100.47 | $100.67 | $93.39 | $93.94 | $93.94 | 583,104 |
| 2021-05-07 | $101.03 | $104.99 | $99.78 | $101.41 | $101.41 | 430,802 |
| 2021-05-06 | $104.33 | $104.33 | $95.00 | $101.26 | $101.26 | 737,909 |
| 2021-05-05 | $103.06 | $105.90 | $101.46 | $102.28 | $102.28 | 301,013 |
| 2021-05-04 | $105.47 | $105.47 | $100.87 | $102.75 | $102.75 | 386,829 |
| 2021-05-03 | $112.38 | $112.38 | $106.29 | $106.67 | $106.67 | 382,672 |
| 2021-04-30 | $111.02 | $113.35 | $110.22 | $112.06 | $112.06 | 312,422 |
| 2021-04-29 | $115.07 | $115.07 | $110.08 | $112.60 | $112.60 | 286,223 |
| 2021-04-28 | $114.50 | $116.12 | $112.65 | $114.47 | $114.47 | 331,453 |
| 2021-04-27 | $115.35 | $116.62 | $112.96 | $115.45 | $115.45 | 461,222 |
| 2021-04-26 | $110.90 | $115.68 | $110.90 | $115.50 | $115.50 | 642,884 |
| 2021-04-23 | $109.54 | $110.82 | $108.37 | $109.94 | $109.94 | 289,747 |
| 2021-04-22 | $107.34 | $110.50 | $107.14 | $108.72 | $108.72 | 490,206 |
| 2021-04-21 | $100.78 | $106.59 | $98.96 | $106.45 | $106.45 | 596,026 |
| 2021-04-20 | $103.01 | $105.68 | $100.60 | $102.10 | $102.10 | 351,092 |
| 2021-04-19 | $106.98 | $108.06 | $101.35 | $103.35 | $103.35 | 338,790 |
| 2021-04-16 | $108.47 | $108.79 | $106.18 | $107.65 | $107.65 | 280,513 |
| 2021-04-15 | $110.45 | $110.80 | $107.07 | $108.23 | $108.23 | 375,728 |
| 2021-04-14 | $111.47 | $112.78 | $108.02 | $108.83 | $108.83 | 587,872 |
| 2021-04-13 | $110.54 | $111.99 | $108.21 | $110.93 | $110.93 | 669,739 |
| 2021-04-12 | $113.94 | $114.11 | $109.70 | $110.90 | $110.90 | 352,129 |
| 2021-04-09 | $112.27 | $114.19 | $110.28 | $114.11 | $114.11 | 403,211 |
| 2021-04-08 | $114.00 | $115.42 | $111.44 | $112.78 | $112.78 | 344,503 |
| 2021-04-07 | $119.19 | $120.02 | $112.91 | $113.55 | $113.55 | 392,170 |
| 2021-04-06 | $119.32 | $121.80 | $116.22 | $119.19 | $119.19 | 490,121 |
| 2021-04-05 | $121.80 | $126.10 | $119.00 | $120.13 | $120.13 | 336,772 |
| 2021-04-01 | $125.95 | $127.65 | $119.70 | $120.03 | $120.03 | 542,814 |
| 2021-03-31 | $125.30 | $129.60 | $121.75 | $121.75 | $121.75 | 577,237 |
| 2021-03-30 | $118.07 | $123.99 | $115.21 | $122.46 | $122.46 | 514,103 |
| 2021-03-29 | $120.99 | $122.92 | $116.40 | $118.92 | $118.92 | 659,893 |
| 2021-03-26 | $119.68 | $122.72 | $115.41 | $120.22 | $120.22 | 511,144 |
| 2021-03-25 | $112.05 | $120.12 | $109.17 | $119.05 | $119.05 | 632,071 |
| 2021-03-24 | $121.72 | $122.04 | $114.55 | $115.19 | $115.19 | 494,142 |
| 2021-03-23 | $124.27 | $127.45 | $119.05 | $119.78 | $119.78 | 322,954 |
| 2021-03-22 | $127.33 | $127.33 | $121.80 | $126.00 | $126.00 | 325,423 |
| 2021-03-19 | $121.96 | $124.82 | $118.09 | $123.90 | $123.90 | 704,480 |
| 2021-03-18 | $129.06 | $130.50 | $119.31 | $120.90 | $120.90 | 500,039 |
| 2021-03-17 | $126.94 | $132.25 | $124.68 | $130.97 | $130.97 | 410,466 |
| 2021-03-16 | $137.22 | $137.53 | $128.24 | $130.82 | $130.82 | 420,234 |
| 2021-03-15 | $135.05 | $139.07 | $134.76 | $136.98 | $136.98 | 322,087 |
| 2021-03-12 | $133.90 | $136.23 | $129.75 | $134.90 | $134.90 | 454,595 |
| 2021-03-11 | $134.59 | $138.51 | $131.27 | $135.60 | $135.60 | 601,730 |
| 2021-03-10 | $132.89 | $138.21 | $127.12 | $127.12 | $127.12 | 740,155 |
| 2021-03-09 | $127.87 | $133.64 | $126.76 | $127.61 | $127.61 | 804,220 |
| 2021-03-08 | $131.01 | $131.96 | $120.47 | $122.27 | $122.27 | 972,788 |
| 2021-03-05 | $132.27 | $133.72 | $114.03 | $131.49 | $131.49 | 974,809 |
| 2021-03-04 | $138.16 | $142.05 | $126.56 | $130.77 | $130.77 | 730,676 |
| 2021-03-03 | $146.00 | $147.50 | $135.61 | $139.14 | $139.14 | 597,742 |
| 2021-03-02 | $151.08 | $152.50 | $144.35 | $145.77 | $145.77 | 460,739 |
| 2021-03-01 | $149.92 | $155.19 | $148.83 | $150.86 | $150.86 | 556,879 |
| 2021-02-26 | $148.00 | $151.78 | $142.39 | $145.68 | $145.68 | 654,859 |
| 2021-02-25 | $151.68 | $154.21 | $145.49 | $146.76 | $146.76 | 565,178 |
| 2021-02-24 | $152.96 | $156.51 | $146.35 | $151.58 | $151.58 | 464,796 |
| 2021-02-23 | $158.10 | $159.75 | $138.17 | $152.92 | $152.92 | 997,035 |
| 2021-02-22 | $172.50 | $172.81 | $164.18 | $165.29 | $165.29 | 564,403 |
| 2021-02-19 | $177.62 | $180.50 | $173.21 | $174.57 | $174.57 | 558,855 |
| 2021-02-18 | $177.83 | $177.83 | $169.25 | $175.29 | $175.29 | 596,824 |
| 2021-02-17 | $180.00 | $183.10 | $174.01 | $181.48 | $181.48 | 537,122 |
| 2021-02-16 | $196.26 | $198.40 | $180.46 | $180.46 | $180.46 | 890,907 |
| 2021-02-12 | $192.10 | $199.80 | $186.85 | $197.05 | $197.05 | 748,512 |
| 2021-02-11 | $213.42 | $216.12 | $197.27 | $200.74 | $200.74 | 792,992 |
| 2021-02-10 | $222.86 | $232.71 | $207.21 | $208.90 | $208.90 | 832,445 |
| 2021-02-09 | $228.87 | $232.59 | $218.02 | $218.90 | $218.90 | 788,336 |
| 2021-02-08 | $224.30 | $235.71 | $223.46 | $226.57 | $226.57 | 625,211 |
| 2021-02-05 | $217.45 | $220.75 | $213.81 | $216.56 | $216.56 | 438,352 |
| 2021-02-04 | $216.74 | $225.05 | $214.10 | $214.95 | $214.95 | 395,625 |
| 2021-02-03 | $222.39 | $226.42 | $211.13 | $214.58 | $214.58 | 505,326 |
| 2021-02-02 | $233.83 | $238.00 | $217.01 | $217.95 | $217.95 | 700,677 |
| 2021-02-01 | $212.00 | $229.38 | $211.79 | $227.08 | $227.08 | 833,625 |
| 2021-01-29 | $221.67 | $229.10 | $207.82 | $211.80 | $211.80 | 554,392 |
| 2021-01-28 | $252.00 | $252.87 | $218.25 | $219.47 | $219.47 | 860,861 |
| 2021-01-27 | $220.33 | $286.57 | $219.00 | $251.49 | $251.49 | 2,569,895 |
| 2021-01-26 | $210.25 | $224.94 | $209.19 | $224.00 | $224.00 | 818,638 |
| 2021-01-25 | $197.00 | $213.40 | $196.12 | $207.87 | $207.87 | 1,200,730 |
| 2021-01-22 | $189.53 | $193.81 | $187.02 | $192.95 | $192.95 | 406,065 |
| 2021-01-21 | $200.00 | $201.30 | $186.47 | $190.11 | $190.11 | 694,164 |
| 2021-01-20 | $183.00 | $199.00 | $178.84 | $191.46 | $191.46 | 1,190,328 |
| 2021-01-19 | $175.00 | $183.14 | $174.00 | $179.68 | $179.68 | 567,736 |
| 2021-01-15 | $171.55 | $172.68 | $165.40 | $168.63 | $168.63 | 463,175 |
| 2021-01-14 | $168.84 | $178.92 | $168.84 | $175.02 | $175.02 | 462,383 |
| 2021-01-13 | $174.92 | $178.50 | $168.22 | $168.32 | $168.32 | 419,003 |
| 2021-01-12 | $182.82 | $186.00 | $172.67 | $175.18 | $175.18 | 344,796 |
| 2021-01-11 | $180.85 | $185.25 | $174.02 | $181.83 | $181.83 | 322,666 |
| 2021-01-08 | $183.64 | $195.24 | $181.00 | $185.71 | $185.71 | 1,043,058 |
| 2021-01-07 | $166.15 | $183.45 | $166.15 | $183.11 | $183.11 | 629,532 |
| 2021-01-06 | $157.51 | $164.53 | $155.96 | $162.11 | $162.11 | 454,432 |
| 2021-01-05 | $149.84 | $156.42 | $149.84 | $155.39 | $155.39 | 256,357 |
| 2021-01-04 | $154.72 | $156.72 | $148.50 | $150.22 | $150.22 | 302,061 |
| 2020-12-31 | $156.25 | $158.03 | $152.45 | $153.40 | $153.40 | 200,615 |
| 2020-12-30 | $158.02 | $162.03 | $156.35 | $157.44 | $157.44 | 335,033 |
| 2020-12-29 | $167.65 | $167.71 | $151.73 | $158.00 | $158.00 | 457,211 |
| 2020-12-28 | $176.66 | $179.99 | $167.02 | $167.66 | $167.66 | 360,011 |
| 2020-12-24 | $188.95 | $189.13 | $171.51 | $172.55 | $172.55 | 302,658 |
| 2020-12-23 | $185.54 | $203.88 | $185.54 | $188.37 | $188.37 | 1,359,776 |
| 2020-12-22 | $165.00 | $186.63 | $165.00 | $184.52 | $184.52 | 805,972 |
| 2020-12-21 | $156.61 | $166.10 | $156.61 | $164.53 | $164.53 | 451,667 |
| 2020-12-18 | $157.87 | $162.50 | $156.84 | $159.95 | $159.95 | 736,237 |
| 2020-12-17 | $156.74 | $158.85 | $154.62 | $157.04 | $157.04 | 258,233 |
| 2020-12-16 | $156.42 | $158.64 | $155.29 | $155.84 | $155.84 | 231,434 |
| 2020-12-15 | $153.60 | $156.42 | $152.71 | $156.28 | $156.28 | 229,623 |
| 2020-12-14 | $149.93 | $154.58 | $149.77 | $152.07 | $152.07 | 201,185 |
| 2020-12-11 | $145.55 | $149.64 | $145.55 | $148.78 | $148.78 | 158,903 |
| 2020-12-10 | $149.91 | $150.36 | $143.15 | $146.50 | $146.50 | 291,270 |
| 2020-12-09 | $148.00 | $156.07 | $148.00 | $150.75 | $150.75 | 381,995 |
| 2020-12-08 | $140.09 | $148.25 | $140.09 | $147.38 | $147.38 | 346,662 |
| 2020-12-07 | $136.87 | $141.20 | $136.58 | $140.38 | $140.38 | 315,898 |
| 2020-12-04 | $133.42 | $137.02 | $133.42 | $136.09 | $136.09 | 227,504 |
| 2020-12-03 | $134.33 | $135.83 | $133.03 | $133.35 | $133.35 | 265,698 |
| 2020-12-02 | $135.58 | $136.06 | $133.20 | $133.82 | $133.82 | 160,692 |
| 2020-12-01 | $139.99 | $140.83 | $136.28 | $136.34 | $136.34 | 270,355 |
| 2020-11-30 | $137.98 | $139.36 | $135.00 | $138.16 | $138.16 | 190,947 |
| 2020-11-27 | $136.95 | $138.99 | $135.11 | $138.73 | $138.73 | 105,933 |
| 2020-11-25 | $136.36 | $137.85 | $135.17 | $136.02 | $136.02 | 118,586 |
| 2020-11-24 | $134.33 | $136.82 | $133.43 | $136.40 | $136.40 | 221,051 |
| 2020-11-23 | $136.00 | $136.68 | $132.28 | $133.36 | $133.36 | 270,114 |
| 2020-11-20 | $132.24 | $135.83 | $131.71 | $134.41 | $134.41 | 148,835 |
| 2020-11-19 | $128.15 | $133.00 | $128.00 | $132.66 | $132.66 | 129,764 |
| 2020-11-18 | $132.88 | $132.88 | $128.50 | $128.62 | $128.62 | 176,275 |
| 2020-11-17 | $131.29 | $131.61 | $127.70 | $131.36 | $131.36 | 222,117 |
| 2020-11-16 | $132.23 | $133.05 | $130.45 | $132.58 | $132.58 | 264,178 |
| 2020-11-13 | $128.87 | $131.60 | $128.26 | $130.50 | $130.50 | 166,341 |
| 2020-11-12 | $127.55 | $131.23 | $126.06 | $127.32 | $127.32 | 214,722 |
| 2020-11-11 | $132.82 | $132.82 | $123.54 | $128.29 | $128.29 | 324,928 |
| 2020-11-10 | $133.02 | $134.32 | $130.88 | $132.27 | $132.27 | 299,601 |
| 2020-11-09 | $137.52 | $139.90 | $132.20 | $132.34 | $132.34 | 214,688 |
| 2020-11-06 | $131.33 | $133.07 | $129.95 | $131.00 | $131.00 | 164,933 |
| 2020-11-05 | $128.12 | $133.26 | $128.11 | $130.58 | $130.58 | 268,408 |
| 2020-11-04 | $123.71 | $127.57 | $121.16 | $125.76 | $125.76 | 165,330 |
| 2020-11-03 | $121.75 | $124.76 | $120.30 | $124.17 | $124.17 | 217,766 |
| 2020-11-02 | $120.13 | $123.32 | $117.34 | $119.21 | $119.21 | 353,426 |
| 2020-10-30 | $118.11 | $120.41 | $115.58 | $118.08 | $118.08 | 321,099 |
| 2020-10-29 | $117.72 | $122.41 | $113.62 | $118.82 | $118.82 | 662,164 |
| 2020-10-28 | $123.01 | $123.01 | $117.15 | $117.51 | $117.51 | 670,912 |
| 2020-10-27 | $128.30 | $129.39 | $125.07 | $125.15 | $125.15 | 336,380 |
| 2020-10-26 | $135.09 | $136.86 | $127.83 | $128.68 | $128.68 | 349,023 |
| 2020-10-23 | $137.77 | $137.77 | $134.08 | $137.25 | $137.25 | 193,013 |
| 2020-10-22 | $136.23 | $138.38 | $135.43 | $136.73 | $136.73 | 212,893 |
| 2020-10-21 | $137.28 | $139.18 | $134.05 | $135.13 | $135.13 | 211,499 |
| 2020-10-20 | $142.94 | $142.94 | $136.71 | $137.00 | $137.00 | 221,993 |
| 2020-10-19 | $145.92 | $148.17 | $142.04 | $142.20 | $142.20 | 155,904 |
| 2020-10-16 | $145.37 | $148.59 | $145.37 | $145.89 | $145.89 | 152,231 |
| 2020-10-15 | $141.00 | $146.12 | $140.26 | $145.44 | $145.44 | 124,564 |
| 2020-10-14 | $144.15 | $145.88 | $141.37 | $142.68 | $142.68 | 227,483 |
| 2020-10-13 | $146.13 | $146.13 | $141.78 | $143.30 | $143.30 | 336,686 |
| 2020-10-12 | $151.60 | $152.70 | $146.29 | $147.68 | $147.68 | 318,410 |
| 2020-10-09 | $149.16 | $153.60 | $147.98 | $150.77 | $150.77 | 199,891 |
| 2020-10-08 | $147.28 | $147.75 | $142.69 | $147.10 | $147.10 | 199,037 |
| 2020-10-07 | $139.49 | $148.14 | $139.29 | $145.05 | $145.05 | 300,154 |
| 2020-10-06 | $136.44 | $143.11 | $135.57 | $138.03 | $138.03 | 222,110 |
| 2020-10-05 | $132.16 | $136.13 | $132.16 | $135.74 | $135.74 | 125,028 |
| 2020-10-02 | $129.83 | $133.23 | $128.73 | $131.45 | $131.45 | 246,914 |
| 2020-10-01 | $130.44 | $133.28 | $130.44 | $132.90 | $132.90 | 260,012 |
| 2020-09-30 | $133.71 | $136.74 | $128.85 | $129.50 | $129.50 | 443,655 |
| 2020-09-29 | $131.82 | $136.13 | $131.82 | $134.11 | $134.11 | 170,948 |
| 2020-09-28 | $131.00 | $135.89 | $131.00 | $131.78 | $131.78 | 163,133 |
| 2020-09-25 | $126.55 | $129.82 | $126.45 | $129.18 | $129.18 | 243,550 |
| 2020-09-24 | $128.32 | $130.12 | $126.52 | $127.79 | $127.79 | 298,591 |
| 2020-09-23 | $134.01 | $134.93 | $128.16 | $128.25 | $128.25 | 239,454 |
| 2020-09-22 | $135.78 | $135.78 | $131.00 | $133.90 | $133.90 | 338,191 |
| 2020-09-21 | $136.44 | $137.33 | $132.98 | $134.60 | $134.60 | 255,178 |
| 2020-09-18 | $145.78 | $145.78 | $136.49 | $138.28 | $138.28 | 748,470 |
| 2020-09-17 | $148.85 | $149.23 | $142.31 | $143.00 | $143.00 | 378,042 |
| 2020-09-16 | $156.17 | $156.80 | $151.99 | $151.99 | $151.99 | 238,320 |
| 2020-09-15 | $157.78 | $161.52 | $155.48 | $155.49 | $155.49 | 228,948 |
| 2020-09-14 | $150.32 | $157.34 | $149.07 | $156.58 | $156.58 | 203,778 |
| 2020-09-11 | $151.43 | $151.43 | $147.33 | $148.84 | $148.84 | 230,839 |
| 2020-09-10 | $153.74 | $155.68 | $148.48 | $150.08 | $150.08 | 206,097 |
| 2020-09-09 | $147.73 | $154.24 | $147.73 | $153.10 | $153.10 | 248,946 |
| 2020-09-08 | $148.68 | $150.46 | $145.32 | $146.38 | $146.38 | 247,038 |
| 2020-09-04 | $154.34 | $155.69 | $143.93 | $151.25 | $151.25 | 265,065 |
| 2020-09-03 | $162.37 | $163.14 | $151.67 | $154.82 | $154.82 | 403,730 |
| 2020-09-02 | $156.68 | $164.99 | $155.88 | $164.27 | $164.27 | 542,868 |
| 2020-09-01 | $146.28 | $155.76 | $146.28 | $155.68 | $155.68 | 391,565 |
| 2020-08-31 | $139.67 | $147.18 | $139.67 | $147.00 | $147.00 | 407,106 |
| 2020-08-28 | $136.19 | $139.46 | $135.65 | $139.35 | $139.35 | 167,777 |
| 2020-08-27 | $139.23 | $139.23 | $134.39 | $136.39 | $136.39 | 149,027 |
| 2020-08-26 | $135.18 | $140.54 | $134.89 | $138.97 | $138.97 | 217,855 |
| 2020-08-25 | $134.00 | $136.86 | $132.77 | $134.67 | $134.67 | 187,397 |
| 2020-08-24 | $132.30 | $133.46 | $130.98 | $133.23 | $133.23 | 107,024 |
| 2020-08-21 | $128.73 | $131.99 | $127.60 | $130.98 | $130.98 | 156,967 |
| 2020-08-20 | $129.61 | $130.16 | $127.64 | $129.51 | $129.51 | 173,919 |
| 2020-08-19 | $132.18 | $133.51 | $130.29 | $131.33 | $131.33 | 171,536 |
| 2020-08-18 | $134.43 | $134.43 | $130.17 | $131.44 | $131.44 | 169,870 |
| 2020-08-17 | $133.15 | $135.36 | $131.83 | $133.67 | $133.67 | 118,339 |
| 2020-08-14 | $131.38 | $133.10 | $131.00 | $132.07 | $132.07 | 142,326 |
| 2020-08-13 | $130.00 | $133.20 | $129.64 | $132.41 | $132.41 | 100,940 |
| 2020-08-12 | $129.35 | $131.27 | $127.89 | $130.84 | $130.84 | 136,708 |
| 2020-08-11 | $131.14 | $131.14 | $127.86 | $127.92 | $127.92 | 231,089 |
| 2020-08-10 | $130.98 | $131.13 | $128.56 | $129.64 | $129.64 | 153,421 |
| 2020-08-07 | $131.37 | $132.45 | $128.08 | $130.13 | $130.13 | 250,759 |
| 2020-08-06 | $135.62 | $135.62 | $130.97 | $131.51 | $131.51 | 225,668 |
| 2020-08-05 | $128.00 | $135.48 | $126.40 | $134.74 | $134.74 | 406,470 |
| 2020-08-04 | $121.93 | $127.87 | $121.15 | $127.42 | $127.42 | 310,013 |
| 2020-08-03 | $120.71 | $123.72 | $119.63 | $122.37 | $122.37 | 181,134 |
| 2020-07-31 | $119.91 | $120.36 | $118.04 | $120.12 | $120.12 | 229,613 |
| 2020-07-30 | $119.34 | $121.95 | $117.95 | $120.22 | $120.22 | 234,323 |
| 2020-07-29 | $126.14 | $126.45 | $120.82 | $121.11 | $121.11 | 330,191 |
| 2020-07-28 | $137.36 | $137.64 | $124.50 | $124.75 | $124.75 | 572,769 |
| 2020-07-27 | $130.00 | $138.20 | $129.41 | $137.93 | $137.93 | 472,362 |
| 2020-07-24 | $126.79 | $133.14 | $126.75 | $129.88 | $129.88 | 826,095 |
| 2020-07-23 | $124.79 | $129.01 | $124.79 | $128.95 | $128.95 | 298,399 |
| 2020-07-22 | $125.51 | $129.93 | $124.09 | $125.32 | $125.32 | 345,765 |
| 2020-07-21 | $125.83 | $126.34 | $123.21 | $126.00 | $126.00 | 387,557 |
| 2020-07-20 | $121.25 | $126.04 | $121.25 | $125.33 | $125.33 | 336,102 |
| 2020-07-17 | $114.48 | $121.43 | $114.48 | $121.25 | $121.25 | 429,100 |
| 2020-07-16 | $115.71 | $115.75 | $112.70 | $113.97 | $113.97 | 154,700 |
| 2020-07-15 | $114.57 | $116.22 | $112.30 | $115.89 | $115.89 | 348,900 |
| 2020-07-14 | $110.75 | $113.20 | $109.00 | $111.91 | $111.91 | 194,000 |
| 2020-07-13 | $113.30 | $115.15 | $110.60 | $110.81 | $110.81 | 251,100 |
| 2020-07-10 | $107.82 | $112.76 | $107.47 | $112.17 | $112.17 | 186,200 |
| 2020-07-09 | $108.93 | $110.01 | $106.69 | $107.54 | $107.54 | 355,000 |
| 2020-07-08 | $112.04 | $112.68 | $108.03 | $109.20 | $109.20 | 261,000 |
| 2020-07-07 | $113.00 | $115.62 | $111.15 | $112.07 | $112.07 | 192,200 |
| 2020-07-06 | $112.71 | $115.29 | $111.52 | $113.81 | $113.81 | 259,600 |
| 2020-07-02 | $111.63 | $113.60 | $110.18 | $110.75 | $110.75 | 233,500 |
| 2020-07-01 | $112.75 | $113.63 | $108.11 | $109.59 | $109.59 | 298,200 |
| 2020-06-30 | $113.40 | $114.80 | $112.03 | $112.47 | $112.47 | 237,100 |
| 2020-06-29 | $110.81 | $114.50 | $110.53 | $114.48 | $114.48 | 241,900 |
| 2020-06-26 | $111.34 | $112.46 | $109.30 | $109.60 | $109.60 | 234,770 |
| 2020-06-25 | $106.75 | $112.21 | $105.30 | $112.05 | $112.05 | 231,665 |
| 2020-06-24 | $108.76 | $110.88 | $106.95 | $107.47 | $107.47 | 432,642 |
| 2020-06-23 | $115.22 | $115.22 | $110.16 | $110.28 | $110.28 | 294,682 |
| 2020-06-22 | $109.31 | $113.67 | $107.09 | $113.42 | $113.42 | 327,498 |
| 2020-06-19 | $115.45 | $115.55 | $109.24 | $109.94 | $109.94 | 428,704 |
| 2020-06-18 | $112.64 | $116.66 | $112.22 | $113.52 | $113.52 | 207,297 |
| 2020-06-17 | $116.66 | $117.59 | $112.50 | $112.93 | $112.93 | 200,876 |
| 2020-06-16 | $117.14 | $117.99 | $112.50 | $116.66 | $116.66 | 218,233 |
| 2020-06-15 | $107.51 | $114.14 | $106.70 | $112.99 | $112.99 | 141,427 |
| 2020-06-12 | $114.42 | $114.42 | $106.81 | $110.65 | $110.65 | 305,184 |
| 2020-06-11 | $113.39 | $114.37 | $110.62 | $110.72 | $110.72 | 296,568 |
| 2020-06-10 | $119.96 | $120.73 | $115.80 | $117.14 | $117.14 | 241,945 |
| 2020-06-09 | $119.25 | $122.39 | $117.84 | $119.94 | $119.94 | 216,105 |
| 2020-06-08 | $125.06 | $126.42 | $119.89 | $120.23 | $120.23 | 249,344 |
| 2020-06-05 | $124.88 | $126.29 | $123.68 | $124.21 | $124.21 | 273,001 |
| 2020-06-04 | $121.93 | $122.70 | $118.54 | $120.24 | $120.24 | 369,170 |
| 2020-06-03 | $125.82 | $126.26 | $123.15 | $123.19 | $123.19 | 319,518 |
| 2020-06-02 | $125.38 | $125.39 | $120.69 | $123.30 | $123.30 | 357,878 |
| 2020-06-01 | $126.99 | $127.61 | $123.98 | $124.77 | $124.77 | 307,113 |
| 2020-05-29 | $125.61 | $127.45 | $124.09 | $126.35 | $126.35 | 289,946 |
| 2020-05-28 | $135.00 | $136.85 | $125.69 | $126.26 | $126.26 | 374,101 |
| 2020-05-27 | $135.67 | $136.84 | $127.32 | $134.89 | $134.89 | 377,585 |
| 2020-05-26 | $127.90 | $136.22 | $127.90 | $133.86 | $133.86 | 454,845 |
| 2020-05-22 | $127.02 | $127.02 | $120.65 | $124.25 | $124.25 | 235,286 |
| 2020-05-21 | $124.07 | $127.46 | $122.01 | $127.33 | $127.33 | 231,903 |
| 2020-05-20 | $119.20 | $126.07 | $117.58 | $125.01 | $125.01 | 368,515 |
| 2020-05-19 | $116.11 | $119.49 | $114.95 | $117.00 | $117.00 | 417,830 |
| 2020-05-18 | $109.67 | $116.80 | $109.67 | $116.30 | $116.30 | 321,453 |
| 2020-05-15 | $99.17 | $106.62 | $98.26 | $106.41 | $106.41 | 315,347 |
| 2020-05-14 | $95.11 | $99.37 | $93.28 | $99.35 | $99.35 | 268,620 |
| 2020-05-13 | $99.37 | $99.75 | $95.39 | $96.62 | $96.62 | 162,920 |
| 2020-05-12 | $103.98 | $104.29 | $99.73 | $99.73 | $99.73 | 191,861 |
| 2020-05-11 | $102.14 | $104.88 | $101.53 | $103.40 | $103.40 | 215,353 |
| 2020-05-08 | $100.28 | $104.18 | $100.03 | $103.80 | $103.80 | 186,708 |
| 2020-05-07 | $100.28 | $101.78 | $98.27 | $99.09 | $99.09 | 155,335 |
| 2020-05-06 | $96.82 | $99.72 | $95.94 | $99.43 | $99.43 | 187,263 |
| 2020-05-05 | $95.83 | $96.88 | $94.01 | $96.27 | $96.27 | 242,286 |
| 2020-05-04 | $92.31 | $95.14 | $92.19 | $94.22 | $94.22 | 236,608 |
| 2020-05-01 | $99.10 | $99.69 | $92.39 | $93.58 | $93.58 | 281,364 |
| 2020-04-30 | $101.85 | $111.17 | $97.87 | $101.59 | $101.59 | 507,828 |
| 2020-04-29 | $99.19 | $99.85 | $95.45 | $98.56 | $98.56 | 395,710 |
| 2020-04-28 | $92.43 | $96.28 | $92.43 | $95.72 | $95.72 | 507,479 |
| 2020-04-27 | $85.65 | $90.56 | $85.65 | $90.16 | $90.16 | 377,415 |
| 2020-04-24 | $82.61 | $85.68 | $81.82 | $84.26 | $84.26 | 206,082 |
| 2020-04-23 | $80.18 | $85.61 | $80.18 | $83.07 | $83.07 | 220,674 |
| 2020-04-22 | $81.66 | $81.95 | $79.70 | $80.04 | $80.04 | 180,054 |
| 2020-04-21 | $79.32 | $80.19 | $78.21 | $79.87 | $79.87 | 158,378 |
| 2020-04-20 | $80.48 | $83.07 | $80.09 | $81.53 | $81.53 | 160,571 |
| 2020-04-17 | $78.75 | $82.15 | $78.36 | $82.15 | $82.15 | 252,509 |
| 2020-04-16 | $75.16 | $76.85 | $74.42 | $76.54 | $76.54 | 203,684 |
| 2020-04-15 | $78.48 | $78.60 | $74.76 | $75.40 | $75.40 | 239,692 |
| 2020-04-14 | $80.59 | $81.49 | $78.34 | $80.35 | $80.35 | 215,926 |
| 2020-04-13 | $76.75 | $79.06 | $75.26 | $78.72 | $78.72 | 206,348 |
| 2020-04-09 | $78.49 | $79.25 | $74.87 | $77.21 | $77.21 | 278,861 |
| 2020-04-08 | $76.86 | $78.26 | $75.46 | $77.70 | $77.70 | 168,485 |
| 2020-04-07 | $80.57 | $83.05 | $74.78 | $75.31 | $75.31 | 256,581 |
| 2020-04-06 | $70.79 | $79.32 | $70.79 | $78.22 | $78.22 | 334,398 |
| 2020-04-03 | $68.22 | $72.15 | $66.01 | $67.88 | $67.88 | 398,777 |
| 2020-04-02 | $69.27 | $72.22 | $67.64 | $68.95 | $68.95 | 212,624 |
| 2020-04-01 | $73.44 | $73.89 | $68.77 | $69.84 | $69.84 | 271,849 |
| 2020-03-31 | $75.57 | $79.54 | $75.22 | $76.13 | $76.13 | 323,151 |
| 2020-03-30 | $78.26 | $79.77 | $74.41 | $75.93 | $75.93 | 362,672 |
| 2020-03-27 | $74.60 | $79.23 | $72.29 | $78.10 | $78.10 | 380,251 |
| 2020-03-26 | $76.39 | $79.41 | $75.15 | $76.85 | $76.85 | 382,186 |
| 2020-03-25 | $73.78 | $77.88 | $72.00 | $74.94 | $74.94 | 346,916 |
| 2020-03-24 | $68.26 | $73.79 | $68.26 | $73.78 | $73.78 | 390,861 |
| 2020-03-23 | $64.43 | $71.49 | $63.19 | $64.92 | $64.92 | 773,511 |
| 2020-03-20 | $67.40 | $67.90 | $63.34 | $64.61 | $64.61 | 410,080 |
| 2020-03-19 | $70.23 | $71.86 | $65.08 | $67.02 | $67.02 | 381,485 |
| 2020-03-18 | $66.46 | $70.98 | $63.34 | $70.88 | $70.88 | 339,618 |
| 2020-03-17 | $67.13 | $70.92 | $64.92 | $70.78 | $70.78 | 514,136 |
| 2020-03-16 | $69.72 | $72.23 | $65.88 | $66.12 | $66.12 | 374,562 |
| 2020-03-13 | $73.68 | $76.14 | $69.77 | $73.20 | $73.20 | 386,507 |
| 2020-03-12 | $74.01 | $74.01 | $69.54 | $69.73 | $69.73 | 348,610 |
| 2020-03-11 | $80.39 | $80.96 | $76.68 | $78.36 | $78.36 | 186,016 |
| 2020-03-10 | $80.15 | $82.76 | $78.39 | $82.38 | $82.38 | 466,472 |
| 2020-03-09 | $78.17 | $80.51 | $76.12 | $78.16 | $78.16 | 380,051 |
| 2020-03-06 | $82.37 | $85.25 | $81.51 | $84.12 | $84.12 | 193,037 |
| 2020-03-05 | $87.87 | $88.27 | $84.80 | $85.29 | $85.29 | 239,501 |
| 2020-03-04 | $89.72 | $90.00 | $87.37 | $89.87 | $89.87 | 143,927 |
| 2020-03-03 | $88.35 | $89.64 | $86.88 | $88.36 | $88.36 | 446,292 |
| 2020-03-02 | $87.83 | $88.85 | $85.98 | $88.67 | $88.67 | 337,284 |
| 2020-02-28 | $88.20 | $90.50 | $85.88 | $87.64 | $87.64 | 411,087 |
| 2020-02-27 | $91.81 | $94.40 | $90.60 | $91.19 | $91.19 | 365,814 |
| 2020-02-26 | $95.30 | $96.31 | $92.87 | $93.81 | $93.81 | 234,735 |
| 2020-02-25 | $96.90 | $97.33 | $93.86 | $94.32 | $94.32 | 249,227 |
| 2020-02-24 | $94.41 | $97.82 | $94.01 | $97.00 | $97.00 | 246,388 |
| 2020-02-21 | $99.51 | $99.62 | $98.28 | $98.53 | $98.53 | 201,644 |
| 2020-02-20 | $98.47 | $101.19 | $98.47 | $99.82 | $99.82 | 138,797 |
| 2020-02-19 | $100.38 | $100.38 | $98.95 | $99.07 | $99.07 | 123,439 |
| 2020-02-18 | $99.80 | $100.85 | $99.53 | $99.93 | $99.93 | 139,863 |
| 2020-02-14 | $100.13 | $100.93 | $99.68 | $100.32 | $100.32 | 235,439 |
| 2020-02-13 | $98.79 | $100.56 | $98.53 | $100.00 | $100.00 | 265,939 |
| 2020-02-12 | $100.21 | $100.31 | $99.00 | $99.59 | $99.59 | 182,650 |
| 2020-02-11 | $97.78 | $99.74 | $97.45 | $99.00 | $99.00 | 237,973 |
| 2020-02-10 | $95.01 | $97.12 | $94.44 | $96.72 | $96.72 | 301,977 |
| 2020-02-07 | $98.13 | $98.58 | $93.81 | $95.28 | $95.28 | 576,192 |
| 2020-02-06 | $103.09 | $104.91 | $98.66 | $99.02 | $99.02 | 1,518,500 |
| 2020-02-05 | $110.68 | $114.75 | $110.00 | $113.05 | $113.05 | 527,015 |
| 2020-02-04 | $106.86 | $109.06 | $106.28 | $109.00 | $109.00 | 275,428 |
| 2020-02-03 | $104.31 | $106.29 | $103.93 | $104.67 | $104.67 | 215,794 |
| 2020-01-31 | $105.45 | $105.89 | $102.60 | $103.50 | $103.50 | 197,768 |
| 2020-01-30 | $104.88 | $106.38 | $104.18 | $106.28 | $106.28 | 109,727 |
| 2020-01-29 | $107.11 | $107.29 | $105.27 | $106.23 | $106.23 | 119,954 |
| 2020-01-28 | $105.96 | $107.37 | $105.65 | $106.45 | $106.45 | 171,184 |
| 2020-01-27 | $104.28 | $105.79 | $103.30 | $104.99 | $104.99 | 191,359 |
| 2020-01-24 | $109.06 | $109.06 | $105.72 | $106.69 | $106.69 | 135,677 |
| 2020-01-23 | $107.19 | $108.74 | $105.30 | $108.69 | $108.69 | 268,348 |
| 2020-01-22 | $109.30 | $109.97 | $108.80 | $109.71 | $109.71 | 90,879 |
| 2020-01-21 | $108.56 | $109.66 | $108.05 | $108.61 | $108.61 | 190,468 |
| 2020-01-17 | $108.51 | $109.83 | $107.43 | $109.00 | $109.00 | 244,643 |
| 2020-01-16 | $103.83 | $108.40 | $103.38 | $108.30 | $108.30 | 247,452 |
| 2020-01-15 | $102.01 | $103.90 | $102.01 | $102.87 | $102.87 | 99,907 |
| 2020-01-14 | $102.00 | $103.71 | $101.21 | $102.39 | $102.39 | 100,126 |
| 2020-01-13 | $100.55 | $102.72 | $100.34 | $102.00 | $102.00 | 107,103 |
| 2020-01-10 | $101.57 | $101.61 | $99.20 | $100.08 | $100.08 | 93,643 |
| 2020-01-09 | $101.88 | $102.62 | $101.37 | $101.62 | $101.62 | 95,371 |
| 2020-01-08 | $100.35 | $101.90 | $100.04 | $101.40 | $101.40 | 117,673 |
| 2020-01-07 | $99.64 | $100.71 | $98.78 | $100.05 | $100.05 | 72,413 |
| 2020-01-06 | $98.42 | $100.34 | $97.71 | $100.11 | $100.11 | 125,351 |
| 2020-01-03 | $99.63 | $99.74 | $97.89 | $99.43 | $99.43 | 165,275 |
| 2020-01-02 | $102.32 | $102.32 | $99.34 | $101.23 | $101.23 | 132,478 |
| 2019-12-31 | $100.98 | $102.72 | $100.98 | $101.55 | $101.55 | 165,907 |
| 2019-12-30 | $101.60 | $102.36 | $100.13 | $101.18 | $101.18 | 169,230 |
| 2019-12-27 | $100.76 | $101.32 | $100.10 | $101.12 | $101.12 | 179,815 |
| 2019-12-26 | $100.37 | $100.62 | $99.15 | $100.24 | $100.24 | 62,095 |
| 2019-12-24 | $101.35 | $101.35 | $99.84 | $100.02 | $100.02 | 25,399 |
| 2019-12-23 | $99.15 | $101.94 | $98.06 | $101.32 | $101.32 | 153,267 |
| 2019-12-20 | $99.74 | $100.65 | $98.67 | $99.00 | $99.00 | 449,775 |
| 2019-12-19 | $101.00 | $101.19 | $98.40 | $99.55 | $99.55 | 93,534 |
| 2019-12-18 | $102.06 | $102.06 | $100.85 | $100.99 | $100.99 | 136,408 |
| 2019-12-17 | $101.12 | $102.09 | $100.65 | $101.75 | $101.75 | 121,814 |
| 2019-12-16 | $99.12 | $101.10 | $98.98 | $100.70 | $100.70 | 255,620 |
| 2019-12-13 | $98.30 | $99.23 | $97.07 | $98.20 | $98.20 | 82,635 |
| 2019-12-12 | $96.12 | $98.93 | $95.70 | $98.30 | $98.30 | 131,889 |
| 2019-12-11 | $95.14 | $95.87 | $94.63 | $95.76 | $95.76 | 207,190 |
| 2019-12-10 | $95.89 | $96.55 | $94.55 | $94.81 | $94.81 | 92,294 |
| 2019-12-09 | $96.28 | $96.36 | $95.00 | $95.90 | $95.90 | 112,622 |
| 2019-12-06 | $96.84 | $97.51 | $95.96 | $96.41 | $96.41 | 186,053 |
| 2019-12-05 | $93.92 | $95.15 | $93.72 | $94.95 | $94.95 | 128,733 |
| 2019-12-04 | $94.00 | $95.64 | $93.04 | $93.39 | $93.39 | 164,025 |
| 2019-12-03 | $94.45 | $94.45 | $91.17 | $93.41 | $93.41 | 280,871 |
| 2019-12-02 | $96.93 | $97.48 | $95.16 | $95.83 | $95.83 | 159,755 |
| 2019-11-29 | $97.62 | $97.77 | $96.41 | $96.89 | $96.89 | 100,989 |
| 2019-11-27 | $99.06 | $99.12 | $97.72 | $98.05 | $98.05 | 88,777 |
| 2019-11-26 | $98.83 | $99.82 | $97.74 | $98.51 | $98.51 | 128,098 |
| 2019-11-25 | $96.87 | $99.34 | $96.78 | $98.71 | $98.71 | 143,964 |
| 2019-11-22 | $96.40 | $96.79 | $94.52 | $96.57 | $96.57 | 139,087 |
| 2019-11-21 | $96.14 | $96.20 | $93.81 | $95.98 | $95.98 | 152,356 |
| 2019-11-20 | $95.54 | $96.79 | $95.01 | $95.76 | $95.76 | 132,126 |
| 2019-11-19 | $97.57 | $97.76 | $95.83 | $96.26 | $96.26 | 76,087 |
| 2019-11-18 | $97.00 | $97.65 | $96.23 | $96.80 | $96.80 | 86,412 |
| 2019-11-15 | $98.59 | $98.60 | $96.38 | $97.51 | $97.51 | 87,400 |
| 2019-11-14 | $98.60 | $99.28 | $97.50 | $97.71 | $97.71 | 60,045 |
| 2019-11-13 | $98.96 | $100.12 | $97.71 | $98.73 | $98.73 | 117,215 |
| 2019-11-12 | $100.38 | $101.60 | $99.78 | $100.04 | $100.04 | 66,621 |
| 2019-11-11 | $103.03 | $103.76 | $100.13 | $100.77 | $100.77 | 127,900 |
| 2019-11-08 | $104.23 | $106.34 | $103.74 | $103.98 | $103.98 | 150,556 |
| 2019-11-07 | $103.65 | $104.99 | $103.65 | $104.56 | $104.56 | 113,558 |
| 2019-11-06 | $102.67 | $103.88 | $100.85 | $101.93 | $101.93 | 134,672 |
| 2019-11-05 | $100.96 | $103.33 | $100.37 | $102.58 | $102.58 | 119,093 |
| 2019-11-04 | $100.68 | $101.47 | $99.38 | $100.61 | $100.61 | 146,333 |
| 2019-11-01 | $98.05 | $99.72 | $97.58 | $99.17 | $99.17 | 116,841 |
| 2019-10-31 | $97.07 | $97.35 | $95.60 | $96.97 | $96.97 | 110,675 |
| 2019-10-30 | $98.76 | $98.78 | $96.36 | $97.41 | $97.41 | 129,449 |
| 2019-10-29 | $99.25 | $100.32 | $98.22 | $98.67 | $98.67 | 141,362 |
| 2019-10-28 | $96.99 | $101.77 | $96.16 | $99.65 | $99.65 | 246,461 |
| 2019-10-25 | $92.05 | $98.54 | $89.02 | $96.16 | $96.16 | 478,761 |
| 2019-10-24 | $93.17 | $101.65 | $92.00 | $94.86 | $94.86 | 621,134 |
| 2019-10-23 | $105.13 | $107.86 | $104.15 | $107.24 | $107.24 | 212,847 |
| 2019-10-22 | $104.59 | $106.08 | $104.09 | $105.44 | $105.44 | 102,319 |
| 2019-10-21 | $105.56 | $106.95 | $104.85 | $104.88 | $104.88 | 103,366 |
| 2019-10-18 | $101.85 | $104.70 | $101.85 | $104.20 | $104.20 | 180,308 |
| 2019-10-17 | $103.00 | $103.47 | $102.16 | $102.68 | $102.68 | 155,661 |
| 2019-10-16 | $101.50 | $103.01 | $101.50 | $102.13 | $102.13 | 99,801 |
| 2019-10-15 | $100.45 | $102.35 | $99.63 | $101.92 | $101.92 | 72,180 |
| 2019-10-14 | $100.38 | $100.98 | $99.14 | $100.17 | $100.17 | 73,867 |
| 2019-10-11 | $100.00 | $103.25 | $99.81 | $100.99 | $100.99 | 166,094 |
| 2019-10-10 | $98.46 | $99.87 | $97.98 | $98.74 | $98.74 | 87,690 |
| 2019-10-09 | $98.44 | $98.79 | $96.80 | $97.96 | $97.96 | 73,118 |
| 2019-10-08 | $97.60 | $98.53 | $96.29 | $97.37 | $97.37 | 131,293 |
| 2019-10-07 | $99.14 | $100.40 | $98.15 | $98.99 | $98.99 | 126,778 |
| 2019-10-04 | $98.16 | $99.91 | $98.16 | $99.70 | $99.70 | 139,147 |
| 2019-10-03 | $95.75 | $97.91 | $94.13 | $97.62 | $97.62 | 147,393 |
| 2019-10-02 | $96.21 | $97.62 | $94.28 | $95.96 | $95.96 | 166,959 |
| 2019-10-01 | $102.81 | $104.16 | $95.67 | $97.23 | $97.23 | 191,820 |
| 2019-09-30 | $102.32 | $102.87 | $101.72 | $102.10 | $102.10 | 133,714 |
| 2019-09-27 | $103.04 | $103.76 | $101.21 | $101.96 | $101.96 | 124,139 |
| 2019-09-26 | $103.28 | $103.28 | $101.39 | $101.89 | $101.89 | 102,772 |
| 2019-09-25 | $101.19 | $104.33 | $100.79 | $103.67 | $103.67 | 151,360 |
| 2019-09-24 | $105.80 | $106.16 | $101.05 | $101.28 | $101.28 | 182,977 |
| 2019-09-23 | $104.25 | $106.45 | $104.25 | $105.61 | $105.61 | 173,410 |
| 2019-09-20 | $105.50 | $106.15 | $104.06 | $105.13 | $105.13 | 286,100 |
| 2019-09-19 | $105.26 | $107.43 | $105.26 | $105.66 | $105.66 | 163,920 |
| 2019-09-18 | $105.87 | $106.20 | $103.83 | $105.52 | $105.52 | 132,927 |
| 2019-09-17 | $106.43 | $106.64 | $103.63 | $106.32 | $106.32 | 104,867 |
| 2019-09-16 | $106.34 | $108.28 | $106.34 | $107.45 | $107.45 | 134,634 |
| 2019-09-13 | $110.11 | $111.08 | $107.40 | $107.69 | $107.69 | 197,683 |
| 2019-09-12 | $109.47 | $109.93 | $107.00 | $109.46 | $109.46 | 245,211 |
| 2019-09-11 | $107.00 | $109.60 | $105.03 | $109.60 | $109.60 | 216,924 |
| 2019-09-10 | $103.80 | $109.40 | $101.79 | $106.37 | $106.37 | 236,229 |
| 2019-09-09 | $100.40 | $103.73 | $99.67 | $103.42 | $103.42 | 185,700 |
| 2019-09-06 | $100.82 | $101.55 | $98.70 | $99.64 | $99.64 | 199,896 |
| 2019-09-05 | $97.05 | $102.09 | $95.63 | $101.09 | $101.09 | 345,211 |
| 2019-09-04 | $94.44 | $96.44 | $94.23 | $95.64 | $95.64 | 210,080 |
| 2019-09-03 | $93.37 | $93.95 | $91.05 | $93.20 | $93.20 | 166,952 |
| 2019-08-30 | $95.13 | $95.94 | $93.56 | $94.74 | $94.74 | 115,219 |
| 2019-08-29 | $93.16 | $95.42 | $92.67 | $94.59 | $94.59 | 148,015 |
| 2019-08-28 | $89.56 | $93.11 | $89.36 | $91.52 | $91.52 | 155,579 |
| 2019-08-27 | $91.54 | $91.89 | $88.75 | $89.99 | $89.99 | 269,101 |
| 2019-08-26 | $91.84 | $92.30 | $90.03 | $90.56 | $90.56 | 231,155 |
| 2019-08-23 | $94.17 | $95.52 | $89.79 | $90.38 | $90.38 | 178,223 |
| 2019-08-22 | $96.54 | $96.91 | $94.71 | $94.98 | $94.98 | 168,655 |
| 2019-08-21 | $97.15 | $97.56 | $95.77 | $95.92 | $95.92 | 162,971 |
| 2019-08-20 | $98.33 | $98.33 | $95.54 | $95.73 | $95.73 | 122,330 |
| 2019-08-19 | $98.41 | $99.05 | $98.01 | $98.56 | $98.56 | 117,476 |
| 2019-08-16 | $93.86 | $96.75 | $93.86 | $96.41 | $96.41 | 184,569 |
| 2019-08-15 | $93.63 | $94.19 | $92.32 | $93.33 | $93.33 | 186,218 |
| 2019-08-14 | $95.14 | $95.82 | $92.53 | $93.07 | $93.07 | 217,156 |
| 2019-08-13 | $93.97 | $99.38 | $93.96 | $97.14 | $97.14 | 128,974 |
| 2019-08-12 | $95.83 | $96.49 | $93.74 | $94.09 | $94.09 | 151,900 |
| 2019-08-09 | $98.91 | $99.70 | $96.08 | $96.20 | $96.20 | 107,913 |
| 2019-08-08 | $97.77 | $99.49 | $96.78 | $99.09 | $99.09 | 111,869 |
| 2019-08-07 | $95.31 | $97.35 | $94.90 | $96.53 | $96.53 | 133,467 |
| 2019-08-06 | $96.73 | $98.82 | $95.83 | $97.14 | $97.14 | 128,578 |
| 2019-08-05 | $96.74 | $96.80 | $94.96 | $96.14 | $96.14 | 164,418 |
| 2019-08-02 | $100.20 | $100.20 | $97.30 | $98.59 | $98.59 | 232,603 |
| 2019-08-01 | $103.97 | $104.53 | $99.60 | $101.04 | $101.04 | 224,304 |
| 2019-07-31 | $104.76 | $107.91 | $103.75 | $104.10 | $104.10 | 202,905 |
| 2019-07-30 | $100.69 | $104.93 | $100.34 | $104.91 | $104.91 | 213,929 |
| 2019-07-29 | $105.72 | $105.88 | $101.28 | $102.01 | $102.01 | 194,812 |
| 2019-07-26 | $98.17 | $106.85 | $97.91 | $106.26 | $106.26 | 391,461 |
| 2019-07-25 | $101.63 | $108.23 | $97.01 | $97.53 | $97.53 | 738,358 |
| 2019-07-24 | $105.20 | $108.47 | $104.23 | $108.14 | $108.14 | 362,410 |
| 2019-07-23 | $106.76 | $108.04 | $105.96 | $106.00 | $106.00 | 227,655 |
| 2019-07-22 | $107.09 | $108.46 | $105.10 | $105.90 | $105.90 | 132,972 |
| 2019-07-19 | $106.13 | $108.84 | $106.00 | $106.98 | $106.98 | 143,965 |
| 2019-07-18 | $106.35 | $107.30 | $105.60 | $106.15 | $106.15 | 145,371 |
| 2019-07-17 | $107.05 | $108.35 | $105.71 | $106.51 | $106.51 | 183,544 |
| 2019-07-16 | $105.10 | $107.62 | $103.85 | $107.47 | $107.47 | 289,973 |
| 2019-07-15 | $109.88 | $110.51 | $104.89 | $105.31 | $105.31 | 300,250 |
| 2019-07-12 | $106.83 | $109.69 | $106.83 | $109.13 | $109.13 | 115,202 |
| 2019-07-11 | $107.39 | $108.39 | $106.06 | $107.07 | $107.07 | 89,890 |
| 2019-07-10 | $109.49 | $110.14 | $107.30 | $107.67 | $107.67 | 147,067 |
| 2019-07-09 | $109.57 | $110.22 | $107.51 | $108.83 | $108.83 | 196,360 |
| 2019-07-08 | $110.54 | $111.06 | $109.22 | $110.47 | $110.47 | 161,078 |
| 2019-07-05 | $108.87 | $111.13 | $108.05 | $111.00 | $111.00 | 91,971 |
| 2019-07-03 | $111.74 | $111.74 | $109.58 | $109.98 | $109.98 | 67,201 |
| 2019-07-02 | $113.34 | $113.34 | $110.94 | $111.30 | $111.30 | 174,525 |
| 2019-07-01 | $117.95 | $119.80 | $113.07 | $113.58 | $113.58 | 158,814 |
| 2019-06-28 | $112.54 | $116.49 | $112.37 | $116.02 | $116.02 | 595,775 |
| 2019-06-27 | $109.27 | $112.31 | $109.27 | $112.17 | $112.17 | 160,029 |
| 2019-06-26 | $107.42 | $109.83 | $107.42 | $109.00 | $109.00 | 198,899 |
| 2019-06-25 | $106.58 | $107.87 | $106.00 | $107.04 | $107.04 | 182,522 |
| 2019-06-24 | $108.98 | $109.70 | $106.35 | $106.56 | $106.56 | 191,311 |
| 2019-06-21 | $104.77 | $110.11 | $104.58 | $108.92 | $108.92 | 378,562 |
| 2019-06-20 | $105.28 | $106.29 | $104.38 | $105.48 | $105.48 | 285,293 |
| 2019-06-19 | $105.87 | $106.61 | $103.27 | $103.64 | $103.64 | 209,160 |
| 2019-06-18 | $102.77 | $106.47 | $102.30 | $105.79 | $105.79 | 133,815 |
| 2019-06-17 | $102.08 | $102.62 | $101.16 | $101.71 | $101.71 | 172,011 |
| 2019-06-14 | $106.83 | $106.97 | $101.74 | $101.80 | $101.80 | 170,536 |
| 2019-06-13 | $105.18 | $107.07 | $104.36 | $106.99 | $106.99 | 144,083 |
| 2019-06-12 | $101.76 | $105.04 | $101.42 | $104.49 | $104.49 | 150,723 |
| 2019-06-11 | $105.00 | $106.50 | $100.45 | $101.83 | $101.83 | 157,554 |
| 2019-06-10 | $104.66 | $106.46 | $104.01 | $104.42 | $104.42 | 99,946 |
| 2019-06-07 | $103.14 | $104.98 | $103.00 | $103.82 | $103.82 | 114,497 |
| 2019-06-06 | $102.44 | $103.48 | $100.49 | $102.24 | $102.24 | 126,373 |
| 2019-06-05 | $103.58 | $104.49 | $101.18 | $102.76 | $102.76 | 117,372 |
| 2019-06-04 | $99.04 | $102.79 | $98.55 | $102.62 | $102.62 | 139,772 |
| 2019-06-03 | $100.06 | $101.08 | $97.08 | $97.35 | $97.35 | 201,156 |
| 2019-05-31 | $97.85 | $100.55 | $97.38 | $100.35 | $100.35 | 234,583 |
| 2019-05-30 | $100.60 | $101.60 | $99.17 | $99.61 | $99.61 | 240,293 |
| 2019-05-29 | $100.21 | $100.96 | $99.25 | $100.40 | $100.40 | 170,708 |
| 2019-05-28 | $101.43 | $102.74 | $100.41 | $100.81 | $100.81 | 184,961 |
| 2019-05-24 | $101.93 | $104.00 | $100.23 | $101.15 | $101.15 | 249,415 |
| 2019-05-23 | $104.66 | $104.97 | $102.00 | $102.46 | $102.46 | 219,484 |
| 2019-05-22 | $108.64 | $109.88 | $104.99 | $105.76 | $105.76 | 150,164 |
| 2019-05-21 | $108.86 | $110.75 | $108.86 | $109.87 | $109.87 | 167,210 |
| 2019-05-20 | $107.27 | $109.02 | $107.10 | $107.90 | $107.90 | 166,051 |
| 2019-05-17 | $108.64 | $110.22 | $106.57 | $108.72 | $108.72 | 350,103 |
| 2019-05-16 | $107.33 | $111.31 | $106.71 | $110.09 | $110.09 | 141,518 |
| 2019-05-15 | $105.18 | $107.70 | $104.81 | $106.85 | $106.85 | 111,118 |
| 2019-05-14 | $104.67 | $106.95 | $104.34 | $106.08 | $106.08 | 111,102 |
| 2019-05-13 | $104.91 | $106.52 | $102.38 | $104.14 | $104.14 | 200,836 |
| 2019-05-10 | $107.10 | $108.37 | $104.56 | $108.24 | $108.24 | 131,561 |
| 2019-05-09 | $103.52 | $108.04 | $102.39 | $107.79 | $107.79 | 191,811 |
| 2019-05-08 | $106.17 | $106.41 | $104.06 | $104.94 | $104.94 | 263,017 |
| 2019-05-07 | $109.03 | $109.94 | $107.21 | $108.18 | $108.18 | 135,408 |
| 2019-05-06 | $110.75 | $110.75 | $108.78 | $110.55 | $110.55 | 188,020 |
| 2019-05-03 | $109.73 | $112.88 | $109.73 | $112.78 | $112.78 | 90,453 |
| 2019-05-02 | $108.33 | $111.39 | $107.69 | $108.78 | $108.78 | 127,121 |
| 2019-05-01 | $110.53 | $111.25 | $108.60 | $109.00 | $109.00 | 244,842 |
| 2019-04-30 | $110.66 | $111.61 | $108.39 | $109.79 | $109.79 | 216,591 |
| 2019-04-29 | $105.57 | $111.42 | $105.14 | $110.76 | $110.76 | 194,355 |
| 2019-04-26 | $110.40 | $111.15 | $105.00 | $105.55 | $105.55 | 436,102 |
| 2019-04-25 | $98.50 | $119.98 | $98.50 | $111.31 | $111.31 | 687,402 |
| 2019-04-24 | $113.71 | $118.53 | $113.29 | $117.14 | $117.14 | 263,515 |
| 2019-04-23 | $112.99 | $115.48 | $112.41 | $114.08 | $114.08 | 186,124 |
| 2019-04-22 | $114.90 | $114.90 | $112.16 | $113.03 | $113.03 | 116,125 |
| 2019-04-18 | $114.47 | $115.99 | $113.97 | $115.25 | $115.25 | 107,290 |
| 2019-04-17 | $113.90 | $115.12 | $112.47 | $114.61 | $114.61 | 172,957 |
| 2019-04-16 | $113.58 | $113.88 | $112.55 | $113.14 | $113.14 | 102,429 |
| 2019-04-15 | $114.04 | $114.29 | $112.64 | $113.01 | $113.01 | 110,465 |
| 2019-04-12 | $111.65 | $113.76 | $111.01 | $113.45 | $113.45 | 83,327 |
| 2019-04-11 | $110.71 | $111.81 | $110.07 | $110.65 | $110.65 | 67,381 |
| 2019-04-10 | $108.36 | $110.10 | $107.79 | $110.10 | $110.10 | 256,214 |
| 2019-04-09 | $110.33 | $111.22 | $107.83 | $108.39 | $108.39 | 129,636 |
| 2019-04-08 | $111.19 | $112.00 | $110.25 | $111.27 | $111.27 | 63,210 |
| 2019-04-05 | $111.16 | $111.87 | $110.33 | $111.87 | $111.87 | 128,003 |
| 2019-04-04 | $109.55 | $111.23 | $108.66 | $110.53 | $110.53 | 99,551 |
| 2019-04-03 | $110.68 | $111.68 | $109.20 | $109.49 | $109.49 | 116,004 |
| 2019-04-02 | $109.00 | $109.82 | $108.06 | $109.66 | $109.66 | 135,386 |
| 2019-04-01 | $106.00 | $108.84 | $105.81 | $108.36 | $108.36 | 156,212 |
| 2019-03-29 | $106.20 | $106.41 | $104.15 | $105.14 | $105.14 | 149,651 |
| 2019-03-28 | $103.59 | $105.79 | $103.59 | $105.23 | $105.23 | 63,309 |
| 2019-03-27 | $105.31 | $105.70 | $102.06 | $103.12 | $103.12 | 129,037 |
| 2019-03-26 | $105.07 | $107.52 | $104.40 | $105.59 | $105.59 | 149,340 |
| 2019-03-25 | $100.45 | $104.92 | $99.32 | $103.98 | $103.98 | 183,101 |
| 2019-03-22 | $107.22 | $107.22 | $100.90 | $100.92 | $100.92 | 226,980 |
| 2019-03-21 | $104.76 | $108.53 | $104.76 | $108.10 | $108.10 | 129,154 |
| 2019-03-20 | $105.68 | $106.77 | $103.85 | $105.24 | $105.24 | 86,334 |
| 2019-03-19 | $108.05 | $108.31 | $105.68 | $106.06 | $106.06 | 96,898 |
| 2019-03-18 | $105.94 | $107.77 | $105.50 | $107.25 | $107.25 | 168,113 |
| 2019-03-15 | $105.94 | $107.42 | $105.30 | $105.81 | $105.81 | 258,812 |
| 2019-03-14 | $108.14 | $108.43 | $105.43 | $105.67 | $105.67 | 120,237 |
| 2019-03-13 | $109.37 | $110.88 | $108.50 | $108.58 | $108.58 | 101,836 |
| 2019-03-12 | $108.30 | $109.64 | $107.31 | $108.79 | $108.79 | 94,570 |
| 2019-03-11 | $105.90 | $108.73 | $105.66 | $108.39 | $108.39 | 122,728 |
| 2019-03-08 | $104.32 | $106.69 | $103.74 | $105.72 | $105.72 | 123,782 |
| 2019-03-07 | $106.75 | $107.49 | $105.22 | $105.64 | $105.64 | 246,045 |
| 2019-03-06 | $110.00 | $110.62 | $106.55 | $106.75 | $106.75 | 128,253 |
| 2019-03-05 | $108.49 | $110.65 | $107.64 | $110.11 | $110.11 | 147,902 |
| 2019-03-04 | $111.00 | $111.82 | $108.31 | $108.47 | $108.47 | 195,590 |
| 2019-03-01 | $114.07 | $114.54 | $109.95 | $110.67 | $110.67 | 185,919 |
| 2019-02-28 | $113.19 | $113.61 | $111.02 | $112.99 | $112.99 | 165,664 |
| 2019-02-27 | $111.23 | $113.82 | $109.70 | $112.93 | $112.93 | 158,272 |
| 2019-02-26 | $113.81 | $114.09 | $111.69 | $111.76 | $111.76 | 121,067 |
| 2019-02-25 | $114.12 | $117.03 | $113.82 | $113.94 | $113.94 | 202,099 |
| 2019-02-22 | $110.19 | $113.26 | $109.82 | $113.18 | $113.18 | 130,950 |
| 2019-02-21 | $111.20 | $111.43 | $109.45 | $109.69 | $109.69 | 106,621 |
| 2019-02-20 | $110.11 | $112.02 | $110.11 | $111.39 | $111.39 | 161,820 |
| 2019-02-19 | $110.71 | $111.99 | $110.08 | $110.15 | $110.15 | 213,714 |
| 2019-02-15 | $110.79 | $111.69 | $110.14 | $111.40 | $111.40 | 175,149 |
| 2019-02-14 | $107.97 | $110.59 | $107.50 | $109.51 | $109.51 | 211,146 |
| 2019-02-13 | $105.44 | $109.16 | $104.58 | $108.47 | $108.47 | 257,097 |
| 2019-02-12 | $105.94 | $107.81 | $103.98 | $104.00 | $104.00 | 465,803 |
| 2019-02-11 | $103.70 | $105.88 | $103.40 | $104.99 | $104.99 | 295,063 |
| 2019-02-08 | $101.61 | $104.88 | $101.58 | $103.49 | $103.49 | 368,189 |
| 2019-02-07 | $100.00 | $109.62 | $94.20 | $101.58 | $101.58 | 1,254,060 |
| 2019-02-06 | $129.01 | $130.60 | $128.41 | $130.06 | $130.06 | 148,589 |
| 2019-02-05 | $128.45 | $129.28 | $127.12 | $128.65 | $128.65 | 91,625 |
| 2019-02-04 | $124.63 | $128.47 | $123.57 | $128.04 | $128.04 | 98,617 |
| 2019-02-01 | $124.03 | $126.46 | $123.46 | $124.49 | $124.49 | 118,346 |
| 2019-01-31 | $122.72 | $125.12 | $122.04 | $124.15 | $124.15 | 108,428 |
| 2019-01-30 | $121.49 | $123.11 | $119.93 | $122.68 | $122.68 | 85,475 |
| 2019-01-29 | $120.09 | $121.99 | $118.47 | $120.35 | $120.35 | 147,541 |
| 2019-01-28 | $118.51 | $119.58 | $116.97 | $119.15 | $119.15 | 90,901 |
| 2019-01-25 | $119.86 | $122.54 | $119.57 | $120.41 | $120.41 | 77,121 |
| 2019-01-24 | $115.58 | $118.25 | $115.58 | $118.14 | $118.14 | 82,266 |
| 2019-01-23 | $116.58 | $118.52 | $114.80 | $115.58 | $115.58 | 154,005 |
| 2019-01-22 | $121.94 | $121.94 | $115.74 | $116.16 | $116.16 | 182,952 |
| 2019-01-18 | $122.65 | $124.05 | $121.59 | $123.55 | $123.55 | 128,315 |
| 2019-01-17 | $117.13 | $122.83 | $117.13 | $121.48 | $121.48 | 185,625 |
| 2019-01-16 | $118.21 | $120.04 | $117.51 | $118.06 | $118.06 | 92,201 |
| 2019-01-15 | $115.00 | $117.96 | $114.01 | $117.96 | $117.96 | 142,757 |
| 2019-01-14 | $116.53 | $117.71 | $114.27 | $114.34 | $114.34 | 116,079 |
| 2019-01-11 | $117.54 | $118.22 | $117.09 | $117.91 | $117.91 | 124,742 |
| 2019-01-10 | $115.51 | $118.95 | $115.04 | $118.53 | $118.53 | 87,018 |
| 2019-01-09 | $115.74 | $117.70 | $114.77 | $116.55 | $116.55 | 136,811 |
| 2019-01-08 | $114.29 | $115.45 | $111.54 | $114.83 | $114.83 | 118,262 |
| 2019-01-07 | $110.54 | $114.19 | $108.65 | $112.47 | $112.47 | 125,515 |
| 2019-01-04 | $106.13 | $111.57 | $105.33 | $110.51 | $110.51 | 186,772 |
| 2019-01-03 | $110.29 | $110.91 | $103.87 | $104.13 | $104.13 | 240,045 |
| 2019-01-02 | $110.45 | $112.97 | $110.13 | $111.59 | $111.59 | 192,648 |
| 2018-12-31 | $112.26 | $112.83 | $110.34 | $112.79 | $112.79 | 127,253 |
| 2018-12-28 | $111.98 | $113.73 | $109.00 | $111.16 | $111.16 | 133,249 |
| 2018-12-27 | $109.04 | $111.47 | $107.12 | $111.44 | $111.44 | 186,489 |
| 2018-12-26 | $102.42 | $111.15 | $102.26 | $110.90 | $110.90 | 191,066 |
| 2018-12-24 | $101.96 | $106.11 | $101.03 | $102.02 | $102.02 | 103,618 |
| 2018-12-21 | $106.57 | $108.32 | $102.44 | $102.82 | $102.82 | 389,690 |
| 2018-12-20 | $107.30 | $108.82 | $104.90 | $106.76 | $106.76 | 196,410 |
| 2018-12-19 | $111.06 | $112.41 | $106.33 | $107.93 | $107.93 | 311,786 |
| 2018-12-18 | $112.23 | $114.04 | $110.77 | $110.99 | $110.99 | 163,354 |
| 2018-12-17 | $113.36 | $114.51 | $110.03 | $110.87 | $110.87 | 191,684 |
| 2018-12-14 | $116.13 | $118.59 | $112.71 | $113.56 | $113.56 | 143,776 |
| 2018-12-13 | $121.04 | $121.64 | $117.14 | $117.99 | $117.99 | 102,875 |
| 2018-12-12 | $119.75 | $123.45 | $118.09 | $119.92 | $119.92 | 238,011 |
| 2018-12-11 | $118.82 | $120.96 | $114.30 | $115.95 | $115.95 | 132,837 |
| 2018-12-10 | $115.97 | $119.60 | $115.66 | $116.44 | $116.44 | 178,953 |
| 2018-12-07 | $120.26 | $122.24 | $115.32 | $116.15 | $116.15 | 110,164 |
| 2018-12-06 | $117.22 | $121.20 | $115.84 | $120.14 | $120.14 | 130,684 |
| 2018-12-04 | $126.47 | $126.93 | $119.27 | $119.84 | $119.84 | 162,968 |
| 2018-12-03 | $131.20 | $131.85 | $125.25 | $126.93 | $126.93 | 136,549 |
| 2018-11-30 | $125.91 | $129.09 | $125.64 | $128.69 | $128.69 | 153,589 |
| 2018-11-29 | $126.72 | $128.97 | $125.45 | $126.74 | $126.74 | 179,298 |
| 2018-11-28 | $123.71 | $128.10 | $122.16 | $127.15 | $127.15 | 128,924 |
| 2018-11-27 | $124.17 | $125.00 | $122.27 | $122.86 | $122.86 | 80,689 |
| 2018-11-26 | $122.84 | $125.60 | $121.17 | $124.95 | $124.95 | 108,712 |
| 2018-11-23 | $119.00 | $122.82 | $119.00 | $121.00 | $121.00 | 48,896 |
| 2018-11-21 | $119.25 | $122.41 | $118.41 | $121.12 | $121.12 | 87,595 |
| 2018-11-20 | $118.36 | $120.57 | $115.84 | $118.10 | $118.10 | 193,746 |
| 2018-11-19 | $125.89 | $126.53 | $120.39 | $121.11 | $121.11 | 152,203 |
| 2018-11-16 | $125.66 | $127.13 | $123.06 | $126.75 | $126.75 | 152,446 |
| 2018-11-15 | $121.66 | $127.40 | $121.66 | $126.02 | $126.02 | 134,101 |
| 2018-11-14 | $122.25 | $124.92 | $121.44 | $122.77 | $122.77 | 107,924 |
| 2018-11-13 | $121.16 | $122.80 | $119.73 | $120.53 | $120.53 | 125,977 |
| 2018-11-12 | $124.87 | $124.87 | $118.77 | $120.82 | $120.82 | 107,824 |
| 2018-11-09 | $125.10 | $125.55 | $122.23 | $124.90 | $124.90 | 101,484 |
| 2018-11-08 | $127.49 | $128.58 | $125.69 | $126.43 | $126.43 | 110,801 |
| 2018-11-07 | $126.86 | $129.02 | $126.48 | $127.93 | $127.93 | 184,907 |
| 2018-11-06 | $124.50 | $126.66 | $123.76 | $126.41 | $126.41 | 145,156 |
| 2018-11-05 | $124.89 | $126.00 | $121.96 | $124.68 | $124.68 | 163,170 |
| 2018-11-02 | $125.74 | $127.13 | $123.04 | $124.11 | $124.11 | 172,536 |
| 2018-11-01 | $120.46 | $124.26 | $119.72 | $124.02 | $124.02 | 143,078 |
| 2018-10-31 | $122.40 | $124.43 | $119.32 | $119.45 | $119.45 | 187,661 |
| 2018-10-30 | $115.58 | $120.03 | $114.99 | $119.82 | $119.82 | 162,171 |
| 2018-10-29 | $118.25 | $119.95 | $113.60 | $115.66 | $115.66 | 202,147 |
| 2018-10-26 | $119.94 | $121.47 | $114.70 | $116.48 | $116.48 | 327,655 |
| 2018-10-25 | $119.85 | $128.01 | $119.85 | $123.42 | $123.42 | 518,795 |
| 2018-10-24 | $117.70 | $119.72 | $114.01 | $114.01 | $114.01 | 245,583 |
| 2018-10-23 | $119.80 | $121.21 | $116.05 | $118.84 | $118.84 | 315,910 |
| 2018-10-22 | $120.87 | $124.15 | $120.57 | $122.78 | $122.78 | 155,672 |
| 2018-10-19 | $126.54 | $126.54 | $119.78 | $120.50 | $120.50 | 181,083 |
| 2018-10-18 | $127.82 | $129.96 | $124.43 | $126.70 | $126.70 | 149,401 |
| 2018-10-17 | $131.51 | $131.70 | $126.74 | $128.98 | $128.98 | 139,138 |
| 2018-10-16 | $127.80 | $131.95 | $126.43 | $131.40 | $131.40 | 174,266 |
| 2018-10-15 | $126.81 | $127.63 | $124.52 | $126.23 | $126.23 | 137,467 |
| 2018-10-12 | $127.52 | $129.42 | $125.23 | $126.81 | $126.81 | 207,285 |
| 2018-10-11 | $126.57 | $130.04 | $123.96 | $124.04 | $124.04 | 300,409 |
| 2018-10-10 | $138.77 | $138.77 | $127.03 | $127.49 | $127.49 | 397,608 |
| 2018-10-09 | $143.12 | $145.19 | $139.32 | $139.55 | $139.55 | 209,870 |
| 2018-10-08 | $147.21 | $148.12 | $141.73 | $143.66 | $143.66 | 212,788 |
| 2018-10-05 | $149.81 | $151.78 | $145.52 | $148.47 | $148.47 | 136,824 |
| 2018-10-04 | $153.15 | $153.26 | $148.29 | $149.79 | $149.79 | 167,105 |
| 2018-10-03 | $152.56 | $156.45 | $152.32 | $153.80 | $153.80 | 115,560 |
| 2018-10-02 | $157.41 | $157.47 | $150.10 | $152.22 | $152.22 | 173,053 |
| 2018-10-01 | $163.03 | $163.03 | $157.55 | $157.99 | $157.99 | 140,874 |
| 2018-09-28 | $158.95 | $162.80 | $158.95 | $161.75 | $161.75 | 171,642 |
| 2018-09-27 | $157.30 | $159.80 | $157.05 | $159.35 | $159.35 | 224,420 |
| 2018-09-26 | $158.55 | $159.70 | $156.50 | $157.30 | $157.30 | 150,323 |
| 2018-09-25 | $157.70 | $159.20 | $157.18 | $158.60 | $158.60 | 117,186 |
| 2018-09-24 | $160.95 | $161.15 | $155.65 | $157.30 | $157.30 | 195,759 |
| 2018-09-21 | $163.55 | $164.35 | $160.58 | $161.50 | $161.50 | 449,279 |
| 2018-09-20 | $161.40 | $164.75 | $160.55 | $163.15 | $163.15 | 132,020 |
| 2018-09-19 | $159.45 | $161.27 | $159.00 | $160.30 | $160.30 | 140,363 |
| 2018-09-18 | $160.40 | $162.60 | $158.50 | $159.15 | $159.15 | 147,626 |
| 2018-09-17 | $165.50 | $166.60 | $159.73 | $160.40 | $160.40 | 203,050 |
| 2018-09-14 | $160.95 | $165.08 | $160.95 | $165.00 | $165.00 | 177,657 |
| 2018-09-13 | $161.05 | $162.46 | $159.40 | $160.55 | $160.55 | 159,391 |
| 2018-09-12 | $161.45 | $162.10 | $158.05 | $159.85 | $159.85 | 141,021 |
| 2018-09-11 | $162.15 | $164.85 | $160.50 | $161.65 | $161.65 | 138,955 |
| 2018-09-10 | $156.55 | $162.89 | $156.40 | $162.25 | $162.25 | 199,034 |
| 2018-09-07 | $153.35 | $156.30 | $153.28 | $155.05 | $155.05 | 123,708 |
| 2018-09-06 | $152.20 | $154.95 | $152.20 | $154.65 | $154.65 | 156,755 |
| 2018-09-05 | $156.00 | $156.25 | $151.10 | $152.20 | $152.20 | 144,206 |
| 2018-09-04 | $155.10 | $156.53 | $153.15 | $156.20 | $156.20 | 117,004 |
| 2018-08-31 | $151.00 | $155.50 | $150.55 | $155.45 | $155.45 | 177,489 |
| 2018-08-30 | $149.25 | $156.20 | $148.80 | $150.85 | $150.85 | 339,414 |
| 2018-08-29 | $148.80 | $150.00 | $148.26 | $149.30 | $149.30 | 76,290 |
| 2018-08-28 | $149.15 | $150.18 | $148.25 | $148.80 | $148.80 | 65,805 |
| 2018-08-27 | $148.00 | $149.65 | $147.35 | $148.55 | $148.55 | 67,912 |
| 2018-08-24 | $145.30 | $147.10 | $145.00 | $146.90 | $146.90 | 73,944 |
| 2018-08-23 | $144.00 | $145.75 | $143.65 | $144.85 | $144.85 | 94,789 |
| 2018-08-22 | $143.50 | $144.45 | $141.65 | $144.00 | $144.00 | 99,695 |
| 2018-08-21 | $141.00 | $144.85 | $140.90 | $143.55 | $143.55 | 172,274 |
| 2018-08-20 | $137.20 | $142.00 | $136.85 | $140.65 | $140.65 | 129,337 |
| 2018-08-17 | $133.55 | $137.00 | $132.60 | $136.85 | $136.85 | 58,862 |
| 2018-08-16 | $133.40 | $134.33 | $132.35 | $133.55 | $133.55 | 68,167 |
| 2018-08-15 | $134.00 | $134.45 | $131.20 | $132.15 | $132.15 | 91,190 |
| 2018-08-14 | $133.00 | $135.38 | $131.85 | $134.55 | $134.55 | 54,585 |
| 2018-08-13 | $134.50 | $136.75 | $132.55 | $133.05 | $133.05 | 81,492 |
| 2018-08-10 | $131.05 | $136.40 | $131.05 | $134.45 | $134.45 | 140,536 |
| 2018-08-09 | $130.75 | $132.80 | $130.05 | $131.80 | $131.80 | 53,869 |
| 2018-08-08 | $130.25 | $130.95 | $129.05 | $130.75 | $130.75 | 116,909 |
| 2018-08-07 | $129.70 | $131.20 | $129.00 | $130.10 | $130.10 | 99,493 |
| 2018-08-06 | $125.90 | $129.75 | $125.90 | $129.15 | $129.15 | 85,284 |
| 2018-08-03 | $126.00 | $127.25 | $124.25 | $125.80 | $125.80 | 70,683 |
| 2018-08-02 | $121.20 | $125.65 | $119.36 | $125.50 | $125.50 | 113,277 |
| 2018-08-01 | $124.55 | $125.55 | $122.00 | $122.30 | $122.30 | 115,638 |
| 2018-07-31 | $123.95 | $126.15 | $122.30 | $124.65 | $124.65 | 244,119 |
| 2018-07-30 | $128.60 | $131.10 | $122.80 | $123.10 | $123.10 | 201,560 |
| 2018-07-27 | $137.25 | $138.30 | $127.45 | $128.10 | $128.10 | 168,796 |
| 2018-07-26 | $132.05 | $140.20 | $130.01 | $136.70 | $136.70 | 321,683 |
| 2018-07-25 | $134.90 | $137.60 | $134.05 | $137.25 | $137.25 | 149,746 |
| 2018-07-24 | $138.00 | $138.65 | $133.63 | $135.20 | $135.20 | 160,413 |
| 2018-07-23 | $134.25 | $135.85 | $132.38 | $135.80 | $135.80 | 100,149 |
| 2018-07-20 | $134.00 | $135.40 | $134.00 | $135.00 | $135.00 | 102,379 |
| 2018-07-19 | $131.95 | $134.45 | $131.66 | $134.35 | $134.35 | 89,114 |
| 2018-07-18 | $130.50 | $132.40 | $130.17 | $132.35 | $132.35 | 84,302 |
| 2018-07-17 | $129.45 | $131.00 | $129.34 | $130.50 | $130.50 | 114,620 |
| 2018-07-16 | $129.00 | $131.20 | $129.00 | $129.70 | $129.70 | 98,500 |
| 2018-07-13 | $131.25 | $132.10 | $128.65 | $128.90 | $128.90 | 135,524 |
| 2018-07-12 | $129.70 | $131.30 | $127.90 | $131.25 | $131.25 | 91,730 |
| 2018-07-11 | $127.50 | $129.15 | $126.75 | $128.55 | $128.55 | 166,869 |
| 2018-07-10 | $128.10 | $129.25 | $128.05 | $128.80 | $128.80 | 130,091 |
| 2018-07-09 | $125.15 | $128.05 | $123.85 | $127.90 | $127.90 | 131,004 |
| 2018-07-06 | $122.75 | $124.50 | $121.20 | $124.10 | $124.10 | 115,545 |
| 2018-07-05 | $120.00 | $122.95 | $119.40 | $122.80 | $122.80 | 163,629 |
| 2018-07-03 | $120.00 | $120.75 | $117.75 | $119.40 | $119.40 | 146,050 |
| 2018-07-02 | $117.35 | $119.43 | $115.95 | $119.15 | $119.15 | 144,903 |
| 2018-06-29 | $120.00 | $121.35 | $118.90 | $118.95 | $118.95 | 205,872 |
| 2018-06-28 | $117.30 | $119.75 | $115.00 | $119.35 | $119.35 | 207,711 |
| 2018-06-27 | $121.25 | $122.10 | $117.40 | $117.55 | $117.55 | 256,205 |
| 2018-06-26 | $120.25 | $123.05 | $119.15 | $121.15 | $121.15 | 134,653 |
| 2018-06-25 | $125.35 | $125.58 | $118.25 | $120.05 | $120.05 | 332,659 |
| 2018-06-22 | $133.95 | $133.95 | $126.05 | $126.90 | $126.90 | 549,795 |
| 2018-06-21 | $134.20 | $134.55 | $131.18 | $132.00 | $132.00 | 178,022 |
| 2018-06-20 | $133.10 | $134.40 | $132.15 | $133.20 | $133.20 | 187,762 |
| 2018-06-19 | $134.25 | $134.25 | $129.20 | $132.55 | $132.55 | 185,572 |
| 2018-06-18 | $133.50 | $136.40 | $132.80 | $136.35 | $136.35 | 166,554 |
| 2018-06-15 | $132.95 | $135.55 | $132.35 | $134.50 | $134.50 | 256,303 |
| 2018-06-14 | $132.05 | $134.23 | $130.85 | $134.00 | $134.00 | 94,813 |
| 2018-06-13 | $132.10 | $134.05 | $131.48 | $131.90 | $131.90 | 187,629 |
| 2018-06-12 | $129.35 | $132.00 | $128.65 | $132.00 | $132.00 | 130,051 |
| 2018-06-11 | $126.50 | $130.15 | $126.50 | $128.65 | $128.65 | 167,391 |
| 2018-06-08 | $126.45 | $128.00 | $125.10 | $126.20 | $126.20 | 188,136 |
| 2018-06-07 | $128.00 | $128.20 | $126.01 | $126.55 | $126.55 | 81,566 |
| 2018-06-06 | $126.95 | $128.00 | $126.20 | $127.65 | $127.65 | 97,137 |
| 2018-06-05 | $123.30 | $127.05 | $123.05 | $126.55 | $126.55 | 132,089 |
| 2018-06-04 | $122.95 | $123.65 | $121.45 | $123.10 | $123.10 | 143,102 |
| 2018-06-01 | $121.45 | $124.20 | $121.45 | $122.20 | $122.20 | 117,967 |
| 2018-05-31 | $123.55 | $123.55 | $120.25 | $120.60 | $120.60 | 93,848 |
| 2018-05-30 | $121.60 | $125.60 | $121.60 | $123.45 | $123.45 | 186,163 |
| 2018-05-29 | $118.20 | $121.10 | $118.20 | $120.90 | $120.90 | 87,899 |
| 2018-05-25 | $119.00 | $120.45 | $118.61 | $119.60 | $119.60 | 63,859 |
| 2018-05-24 | $120.25 | $121.65 | $119.15 | $119.45 | $119.45 | 94,865 |
| 2018-05-23 | $119.40 | $121.45 | $118.55 | $121.15 | $121.15 | 89,279 |
| 2018-05-22 | $122.55 | $122.55 | $119.55 | $119.60 | $119.60 | 85,321 |
| 2018-05-21 | $120.55 | $122.40 | $120.55 | $121.90 | $121.90 | 76,565 |
| 2018-05-18 | $119.15 | $120.45 | $117.70 | $120.25 | $120.25 | 164,186 |
| 2018-05-17 | $117.40 | $119.20 | $117.40 | $118.60 | $118.60 | 110,167 |
| 2018-05-16 | $117.45 | $118.60 | $116.25 | $117.55 | $117.55 | 161,036 |
| 2018-05-15 | $117.50 | $117.50 | $114.75 | $116.90 | $116.90 | 198,178 |
| 2018-05-14 | $124.00 | $124.43 | $117.75 | $118.30 | $118.30 | 157,803 |
| 2018-05-11 | $124.25 | $124.85 | $123.30 | $124.00 | $124.00 | 82,707 |
| 2018-05-10 | $123.55 | $124.15 | $122.80 | $124.05 | $124.05 | 99,135 |
| 2018-05-09 | $124.70 | $125.25 | $123.50 | $123.55 | $123.55 | 112,010 |
| 2018-05-08 | $120.05 | $124.05 | $120.05 | $124.00 | $124.00 | 84,663 |
| 2018-05-07 | $118.80 | $120.95 | $118.05 | $120.65 | $120.65 | 119,960 |
| 2018-05-04 | $116.65 | $118.93 | $115.60 | $118.00 | $118.00 | 109,099 |
| 2018-05-03 | $115.15 | $117.05 | $114.20 | $116.65 | $116.65 | 102,986 |
| 2018-05-02 | $119.30 | $119.80 | $115.05 | $115.40 | $115.40 | 222,894 |
| 2018-05-01 | $118.60 | $119.50 | $115.55 | $119.40 | $119.40 | 125,079 |
| 2018-04-30 | $120.65 | $122.20 | $119.15 | $119.15 | $119.15 | 101,262 |
| 2018-04-27 | $125.80 | $126.20 | $119.50 | $120.40 | $120.40 | 170,159 |
| 2018-04-26 | $120.65 | $124.55 | $119.36 | $124.35 | $124.35 | 189,285 |
| 2018-04-25 | $119.15 | $119.50 | $116.25 | $119.25 | $119.25 | 237,605 |
| 2018-04-24 | $125.05 | $126.35 | $117.95 | $118.80 | $118.80 | 245,337 |
| 2018-04-23 | $126.15 | $127.40 | $123.80 | $124.60 | $124.60 | 92,867 |
| 2018-04-20 | $125.50 | $126.80 | $124.75 | $125.75 | $125.75 | 138,147 |
| 2018-04-19 | $126.00 | $127.30 | $123.80 | $126.20 | $126.20 | 209,817 |
| 2018-04-18 | $127.50 | $128.22 | $126.05 | $126.55 | $126.55 | 252,496 |
| 2018-04-17 | $122.25 | $127.15 | $122.25 | $126.85 | $126.85 | 193,411 |
| 2018-04-16 | $120.30 | $122.74 | $120.01 | $121.00 | $121.00 | 136,256 |
| 2018-04-13 | $119.40 | $120.00 | $118.30 | $119.40 | $119.40 | 118,189 |
| 2018-04-12 | $119.10 | $120.40 | $118.60 | $118.60 | $118.60 | 96,533 |
| 2018-04-11 | $117.05 | $119.00 | $117.05 | $118.35 | $118.35 | 70,241 |
| 2018-04-10 | $117.80 | $118.75 | $116.80 | $118.00 | $118.00 | 117,963 |
| 2018-04-09 | $116.65 | $117.80 | $115.99 | $116.05 | $116.05 | 76,112 |
| 2018-04-06 | $116.00 | $117.35 | $114.25 | $115.50 | $115.50 | 121,318 |
| 2018-04-05 | $118.25 | $118.80 | $117.15 | $117.80 | $117.80 | 139,240 |
| 2018-04-04 | $112.30 | $117.50 | $111.20 | $117.15 | $117.15 | 148,932 |
| 2018-04-03 | $113.85 | $115.05 | $112.75 | $114.45 | $114.45 | 133,379 |
| 2018-04-02 | $117.25 | $118.15 | $112.20 | $113.00 | $113.00 | 181,291 |
| 2018-03-29 | $114.65 | $119.00 | $114.65 | $117.55 | $117.55 | 219,770 |
| 2018-03-28 | $120.95 | $120.95 | $114.35 | $114.40 | $114.40 | 256,679 |
| 2018-03-27 | $123.60 | $123.60 | $120.05 | $121.00 | $121.00 | 147,835 |
| 2018-03-26 | $120.90 | $123.65 | $119.65 | $123.30 | $123.30 | 180,456 |
| 2018-03-23 | $121.90 | $123.15 | $118.70 | $118.80 | $118.80 | 158,498 |
| 2018-03-22 | $124.30 | $125.75 | $121.55 | $121.65 | $121.65 | 90,072 |
| 2018-03-21 | $126.05 | $126.75 | $125.10 | $125.15 | $125.15 | 172,709 |
| 2018-03-20 | $123.70 | $126.95 | $123.70 | $125.90 | $125.90 | 183,660 |
| 2018-03-19 | $123.60 | $124.15 | $121.05 | $123.50 | $123.50 | 165,421 |
| 2018-03-16 | $122.90 | $123.90 | $122.15 | $123.60 | $123.60 | 280,724 |
| 2018-03-15 | $123.70 | $124.28 | $122.20 | $122.90 | $122.90 | 103,249 |
| 2018-03-14 | $122.40 | $123.70 | $122.15 | $123.25 | $123.25 | 158,413 |
| 2018-03-13 | $120.55 | $122.30 | $120.55 | $121.85 | $121.85 | 112,087 |
| 2018-03-12 | $119.20 | $120.30 | $118.45 | $119.85 | $119.85 | 170,295 |
| 2018-03-09 | $119.25 | $119.70 | $118.70 | $118.90 | $118.90 | 154,826 |
| 2018-03-08 | $118.00 | $118.40 | $116.75 | $118.25 | $118.25 | 107,703 |
| 2018-03-07 | $114.55 | $117.95 | $114.55 | $117.50 | $117.50 | 173,158 |
| 2018-03-06 | $113.10 | $115.60 | $112.75 | $115.30 | $115.30 | 124,904 |
| 2018-03-05 | $111.15 | $114.10 | $110.80 | $112.55 | $112.55 | 221,967 |
| 2018-03-02 | $110.00 | $111.70 | $109.00 | $111.50 | $111.50 | 132,745 |
| 2018-03-01 | $109.15 | $111.55 | $107.51 | $110.65 | $110.65 | 194,710 |
| 2018-02-28 | $111.20 | $112.35 | $108.90 | $108.95 | $108.95 | 437,479 |
| 2018-02-27 | $116.70 | $117.65 | $116.10 | $116.20 | $116.20 | 114,986 |
| 2018-02-26 | $116.05 | $117.35 | $115.65 | $116.80 | $116.80 | 117,858 |
| 2018-02-23 | $115.95 | $116.50 | $114.95 | $115.85 | $115.85 | 114,709 |
| 2018-02-22 | $115.60 | $116.75 | $114.55 | $115.40 | $115.40 | 119,407 |
| 2018-02-21 | $115.00 | $116.80 | $115.00 | $115.15 | $115.15 | 178,230 |
| 2018-02-20 | $114.00 | $115.80 | $113.51 | $114.50 | $114.50 | 121,488 |
| 2018-02-16 | $113.75 | $116.70 | $113.75 | $115.75 | $115.75 | 192,949 |
| 2018-02-15 | $110.15 | $113.85 | $109.35 | $113.75 | $113.75 | 177,301 |
| 2018-02-14 | $105.65 | $109.20 | $105.15 | $108.80 | $108.80 | 186,433 |
| 2018-02-13 | $105.55 | $106.95 | $104.65 | $106.45 | $106.45 | 173,007 |
| 2018-02-12 | $106.00 | $107.90 | $105.20 | $105.75 | $105.75 | 282,804 |
| 2018-02-09 | $108.70 | $109.45 | $101.35 | $105.90 | $105.90 | 506,983 |
| 2018-02-08 | $105.00 | $108.75 | $100.05 | $108.00 | $108.00 | 423,840 |
| 2018-02-07 | $106.95 | $109.40 | $106.25 | $107.30 | $107.30 | 378,960 |
| 2018-02-06 | $103.35 | $108.20 | $101.03 | $107.00 | $107.00 | 212,288 |
| 2018-02-05 | $108.05 | $110.15 | $105.75 | $105.80 | $105.80 | 261,489 |
| 2018-02-02 | $110.00 | $110.65 | $108.35 | $108.95 | $108.95 | 167,784 |
| 2018-02-01 | $108.40 | $110.75 | $107.80 | $110.70 | $110.70 | 93,603 |
| 2018-01-31 | $110.05 | $111.30 | $109.00 | $109.35 | $109.35 | 158,174 |
| 2018-01-30 | $108.85 | $110.65 | $107.50 | $109.25 | $109.25 | 124,158 |
| 2018-01-29 | $110.70 | $111.80 | $110.10 | $110.20 | $110.20 | 92,915 |
| 2018-01-26 | $111.85 | $112.15 | $110.80 | $111.30 | $111.30 | 55,033 |
| 2018-01-25 | $111.90 | $111.90 | $110.15 | $111.15 | $111.15 | 71,278 |
| 2018-01-24 | $113.00 | $113.00 | $108.80 | $110.85 | $110.85 | 202,543 |
| 2018-01-23 | $112.50 | $112.80 | $111.40 | $112.45 | $112.45 | 63,139 |
| 2018-01-22 | $111.60 | $113.05 | $110.45 | $112.40 | $112.40 | 192,255 |
| 2018-01-19 | $108.55 | $111.80 | $108.05 | $111.70 | $111.70 | 177,612 |
| 2018-01-18 | $108.55 | $109.60 | $108.15 | $108.50 | $108.50 | 220,019 |
| 2018-01-17 | $107.05 | $109.40 | $107.05 | $108.60 | $108.60 | 88,103 |
| 2018-01-16 | $110.00 | $111.45 | $106.90 | $107.05 | $107.05 | 123,625 |
| 2018-01-12 | $107.55 | $110.10 | $106.70 | $109.35 | $109.35 | 96,639 |
| 2018-01-11 | $106.00 | $107.70 | $105.95 | $107.30 | $107.30 | 183,249 |
| 2018-01-10 | $106.05 | $106.60 | $104.70 | $105.55 | $105.55 | 110,485 |
| 2018-01-09 | $107.50 | $107.50 | $104.40 | $106.55 | $106.55 | 135,362 |
| 2018-01-08 | $105.85 | $107.55 | $104.80 | $107.35 | $107.35 | 84,752 |
| 2018-01-05 | $105.80 | $106.59 | $105.20 | $106.25 | $106.25 | 83,916 |
| 2018-01-04 | $104.85 | $105.38 | $104.25 | $105.35 | $105.35 | 102,052 |
| 2018-01-03 | $103.90 | $104.55 | $103.40 | $104.25 | $104.25 | 128,397 |
| 2018-01-02 | $103.25 | $104.25 | $102.15 | $103.85 | $103.85 | 139,716 |
| 2017-12-29 | $103.60 | $105.75 | $102.60 | $103.00 | $103.00 | 186,286 |
| 2017-12-28 | $102.05 | $104.30 | $102.05 | $103.05 | $103.05 | 151,298 |
| 2017-12-27 | $101.05 | $102.95 | $100.55 | $101.95 | $101.95 | 116,230 |
| 2017-12-26 | $101.50 | $102.40 | $100.50 | $100.85 | $100.85 | 112,024 |
| 2017-12-22 | $102.40 | $103.80 | $101.25 | $101.50 | $101.50 | 97,680 |
| 2017-12-21 | $103.40 | $103.85 | $101.50 | $103.40 | $103.40 | 185,928 |
| 2017-12-20 | $104.18 | $105.45 | $102.65 | $103.00 | $103.00 | 222,667 |
| 2017-12-19 | $106.90 | $109.10 | $104.40 | $104.90 | $104.90 | 363,388 |
| 2017-12-18 | $102.45 | $105.90 | $101.15 | $105.80 | $105.80 | 259,811 |
| 2017-12-15 | $100.15 | $101.00 | $99.25 | $100.35 | $100.35 | 355,240 |
| 2017-12-14 | $99.60 | $100.10 | $98.60 | $98.95 | $98.95 | 209,040 |
| 2017-12-13 | $96.35 | $99.85 | $96.25 | $99.30 | $99.30 | 157,282 |
| 2017-12-12 | $94.25 | $96.00 | $93.58 | $95.85 | $95.85 | 200,924 |
| 2017-12-11 | $95.10 | $95.45 | $93.55 | $94.00 | $94.00 | 213,339 |
| 2017-12-08 | $97.60 | $98.00 | $94.55 | $95.10 | $95.10 | 247,906 |
| 2017-12-07 | $97.45 | $98.55 | $96.85 | $96.90 | $96.90 | 103,655 |
| 2017-12-06 | $96.85 | $97.95 | $96.40 | $97.65 | $97.65 | 140,162 |
| 2017-12-05 | $95.75 | $97.63 | $95.35 | $97.35 | $97.35 | 198,550 |
| 2017-12-04 | $96.05 | $96.85 | $95.05 | $96.00 | $96.00 | 198,275 |
| 2017-12-01 | $96.15 | $96.85 | $92.25 | $94.50 | $94.50 | 143,480 |
| 2017-11-30 | $96.40 | $96.95 | $94.95 | $96.20 | $96.20 | 182,309 |
| 2017-11-29 | $95.75 | $96.55 | $94.30 | $95.95 | $95.95 | 221,887 |
| 2017-11-28 | $93.60 | $95.50 | $92.95 | $95.40 | $95.40 | 162,428 |
| 2017-11-27 | $92.95 | $93.90 | $92.45 | $93.05 | $93.05 | 122,810 |
| 2017-11-24 | $92.50 | $93.15 | $91.30 | $92.45 | $92.45 | 62,998 |
| 2017-11-22 | $92.65 | $93.00 | $91.50 | $92.30 | $92.30 | 129,305 |
| 2017-11-21 | $87.30 | $92.90 | $87.30 | $92.50 | $92.50 | 171,038 |
| 2017-11-20 | $86.35 | $87.20 | $85.76 | $87.10 | $87.10 | 148,625 |
| 2017-11-17 | $85.10 | $87.35 | $85.10 | $86.35 | $86.35 | 52,621 |
| 2017-11-16 | $83.85 | $85.75 | $82.93 | $85.65 | $85.65 | 80,466 |
| 2017-11-15 | $83.25 | $83.80 | $82.95 | $83.45 | $83.45 | 101,627 |
| 2017-11-14 | $84.00 | $84.70 | $83.70 | $84.05 | $84.05 | 69,611 |
| 2017-11-13 | $84.55 | $84.70 | $84.13 | $84.25 | $84.25 | 82,568 |
| 2017-11-10 | $83.80 | $84.85 | $83.75 | $84.75 | $84.75 | 105,455 |
| 2017-11-09 | $85.00 | $85.15 | $83.60 | $84.15 | $84.15 | 105,890 |
| 2017-11-08 | $84.75 | $85.30 | $84.50 | $85.25 | $85.25 | 103,036 |
| 2017-11-07 | $86.00 | $86.00 | $84.70 | $85.05 | $85.05 | 190,191 |
| 2017-11-06 | $85.40 | $86.30 | $84.65 | $85.65 | $85.65 | 224,134 |
| 2017-11-03 | $84.80 | $85.65 | $84.50 | $85.10 | $85.10 | 148,775 |
| 2017-11-02 | $85.15 | $85.53 | $84.40 | $84.75 | $84.75 | 147,788 |
| 2017-11-01 | $87.75 | $87.75 | $85.15 | $85.65 | $85.65 | 115,724 |
| 2017-10-31 | $86.50 | $87.58 | $85.85 | $87.25 | $87.25 | 182,050 |
| 2017-10-30 | $86.85 | $87.90 | $86.15 | $86.35 | $86.35 | 182,560 |
| 2017-10-27 | $89.70 | $89.95 | $86.65 | $87.40 | $87.40 | 248,699 |
| 2017-10-26 | $82.90 | $89.90 | $82.90 | $88.75 | $88.75 | 318,529 |
| 2017-10-25 | $84.25 | $84.25 | $81.70 | $82.00 | $82.00 | 152,343 |
| 2017-10-24 | $83.45 | $84.80 | $82.60 | $84.40 | $84.40 | 162,651 |
| 2017-10-23 | $82.85 | $83.35 | $82.20 | $83.05 | $83.05 | 82,726 |
| 2017-10-20 | $80.80 | $83.45 | $80.65 | $83.05 | $83.05 | 152,756 |
| 2017-10-19 | $81.35 | $81.35 | $79.60 | $80.05 | $80.05 | 78,404 |
| 2017-10-18 | $81.00 | $82.55 | $80.45 | $82.05 | $82.05 | 135,597 |
| 2017-10-17 | $80.65 | $81.25 | $80.18 | $80.70 | $80.70 | 81,139 |
| 2017-10-16 | $80.90 | $81.55 | $80.53 | $81.00 | $81.00 | 83,358 |
| 2017-10-13 | $79.90 | $80.70 | $79.06 | $80.45 | $80.45 | 134,705 |
| 2017-10-12 | $79.45 | $80.45 | $79.30 | $79.75 | $79.75 | 85,256 |
| 2017-10-11 | $79.65 | $80.10 | $79.35 | $79.60 | $79.60 | 87,385 |
| 2017-10-10 | $81.20 | $81.20 | $79.55 | $79.80 | $79.80 | 94,559 |
| 2017-10-09 | $80.10 | $81.20 | $79.40 | $80.85 | $80.85 | 167,774 |
| 2017-10-06 | $80.20 | $80.63 | $80.05 | $80.10 | $80.10 | 93,181 |
| 2017-10-05 | $80.75 | $80.95 | $79.85 | $80.55 | $80.55 | 145,082 |
| 2017-10-04 | $81.80 | $82.33 | $80.25 | $80.65 | $80.65 | 170,908 |
| 2017-10-03 | $81.85 | $82.50 | $81.42 | $81.70 | $81.70 | 150,197 |
| 2017-10-02 | $80.30 | $81.60 | $79.70 | $81.55 | $81.55 | 186,141 |
| 2017-09-29 | $79.00 | $80.40 | $78.65 | $80.30 | $80.30 | 197,684 |
| 2017-09-28 | $78.00 | $79.13 | $77.30 | $78.85 | $78.85 | 169,837 |
| 2017-09-27 | $75.05 | $78.30 | $75.03 | $78.10 | $78.10 | 189,130 |
| 2017-09-26 | $74.55 | $75.30 | $74.25 | $74.70 | $74.70 | 107,444 |
| 2017-09-25 | $74.20 | $75.35 | $74.05 | $74.45 | $74.45 | 116,501 |
| 2017-09-22 | $74.55 | $74.95 | $73.75 | $74.25 | $74.25 | 105,825 |
| 2017-09-21 | $75.00 | $75.00 | $73.30 | $74.60 | $74.60 | 156,569 |
| 2017-09-20 | $74.85 | $75.50 | $74.40 | $74.80 | $74.80 | 107,715 |
| 2017-09-19 | $74.70 | $74.80 | $73.95 | $74.80 | $74.80 | 102,635 |
| 2017-09-18 | $74.80 | $75.74 | $73.95 | $74.65 | $74.65 | 155,551 |
| 2017-09-15 | $74.20 | $74.45 | $73.60 | $74.40 | $74.40 | 178,723 |
| 2017-09-14 | $74.90 | $75.15 | $74.10 | $74.30 | $74.30 | 102,445 |
| 2017-09-13 | $74.90 | $75.50 | $74.75 | $74.90 | $74.90 | 74,577 |
| 2017-09-12 | $74.20 | $75.80 | $74.20 | $75.00 | $75.00 | 175,363 |
| 2017-09-11 | $73.90 | $74.60 | $73.21 | $74.00 | $74.00 | 121,807 |
| 2017-09-08 | $71.50 | $73.25 | $71.50 | $73.15 | $73.15 | 108,990 |
| 2017-09-07 | $72.05 | $72.58 | $71.45 | $71.75 | $71.75 | 115,664 |
| 2017-09-06 | $71.80 | $72.00 | $70.70 | $71.80 | $71.80 | 116,741 |
| 2017-09-05 | $72.50 | $73.10 | $71.45 | $71.55 | $71.55 | 82,178 |
| 2017-09-01 | $71.95 | $72.80 | $71.55 | $72.60 | $72.60 | 99,068 |
| 2017-08-31 | $71.30 | $72.20 | $70.65 | $71.80 | $71.80 | 219,912 |
| 2017-08-30 | $70.10 | $71.50 | $69.95 | $71.20 | $71.20 | 179,631 |
| 2017-08-29 | $69.45 | $70.35 | $69.30 | $70.10 | $70.10 | 146,738 |
| 2017-08-28 | $70.25 | $70.60 | $69.90 | $69.95 | $69.95 | 132,417 |
| 2017-08-25 | $70.95 | $70.95 | $69.95 | $70.00 | $70.00 | 95,735 |
| 2017-08-24 | $71.40 | $71.65 | $70.55 | $70.70 | $70.70 | 92,868 |
| 2017-08-23 | $70.90 | $71.75 | $70.80 | $71.20 | $71.20 | 96,909 |
| 2017-08-22 | $70.55 | $71.75 | $69.55 | $71.55 | $71.55 | 150,172 |
| 2017-08-21 | $69.55 | $70.65 | $68.50 | $70.45 | $70.45 | 168,400 |
| 2017-08-18 | $69.40 | $70.35 | $69.10 | $69.55 | $69.55 | 187,009 |
| 2017-08-17 | $71.60 | $72.10 | $69.85 | $69.90 | $69.90 | 125,370 |
| 2017-08-16 | $71.95 | $72.30 | $71.50 | $71.85 | $71.85 | 90,928 |
| 2017-08-15 | $72.50 | $72.95 | $71.60 | $72.00 | $72.00 | 91,639 |
| 2017-08-14 | $72.10 | $72.80 | $72.00 | $72.55 | $72.55 | 168,277 |
| 2017-08-11 | $70.50 | $72.15 | $68.71 | $71.80 | $71.80 | 172,274 |
| 2017-08-10 | $72.80 | $73.15 | $71.00 | $71.10 | $71.10 | 156,289 |
| 2017-08-09 | $73.25 | $73.75 | $72.70 | $73.30 | $73.30 | 104,596 |
| 2017-08-08 | $74.05 | $74.65 | $73.55 | $73.85 | $73.85 | 128,510 |
| 2017-08-07 | $74.00 | $74.25 | $73.60 | $74.00 | $74.00 | 76,940 |
| 2017-08-04 | $74.90 | $75.00 | $73.90 | $74.00 | $74.00 | 83,256 |
| 2017-08-03 | $74.35 | $75.55 | $74.20 | $74.45 | $74.45 | 187,342 |
| 2017-08-02 | $74.95 | $74.95 | $73.56 | $74.05 | $74.05 | 211,518 |
| 2017-08-01 | $74.00 | $75.25 | $73.25 | $75.10 | $75.10 | 258,541 |
| 2017-07-31 | $73.40 | $74.00 | $72.90 | $73.90 | $73.90 | 145,568 |
| 2017-07-28 | $73.55 | $74.00 | $72.45 | $73.40 | $73.40 | 165,078 |
| 2017-07-27 | $74.60 | $74.70 | $70.90 | $74.00 | $74.00 | 390,167 |
| 2017-07-26 | $71.50 | $71.80 | $70.70 | $71.50 | $71.50 | 219,439 |
| 2017-07-25 | $71.65 | $71.85 | $70.70 | $71.50 | $71.50 | 141,080 |
| 2017-07-24 | $71.05 | $71.45 | $70.85 | $71.00 | $71.00 | 165,657 |
| 2017-07-21 | $71.20 | $71.40 | $69.80 | $71.40 | $71.40 | 202,134 |
| 2017-07-20 | $71.75 | $71.75 | $69.86 | $70.60 | $70.60 | 169,703 |
| 2017-07-19 | $71.05 | $72.15 | $70.80 | $71.65 | $71.65 | 148,431 |
| 2017-07-18 | $71.25 | $71.35 | $70.75 | $71.10 | $71.10 | 235,591 |
| 2017-07-17 | $69.25 | $71.30 | $69.00 | $71.05 | $71.05 | 165,588 |
| 2017-07-14 | $70.45 | $70.60 | $68.70 | $69.50 | $69.50 | 181,431 |
| 2017-07-13 | $69.25 | $70.20 | $68.90 | $70.15 | $70.15 | 204,969 |
| 2017-07-12 | $68.50 | $69.50 | $68.30 | $69.15 | $69.15 | 147,128 |
| 2017-07-11 | $67.40 | $68.60 | $67.20 | $68.55 | $68.55 | 149,676 |
| 2017-07-10 | $67.30 | $68.05 | $66.85 | $67.30 | $67.30 | 129,237 |
| 2017-07-07 | $68.00 | $69.25 | $67.35 | $67.55 | $67.55 | 130,913 |
| 2017-07-06 | $67.40 | $68.10 | $67.20 | $67.70 | $67.70 | 104,099 |
| 2017-07-05 | $67.40 | $68.05 | $67.10 | $67.85 | $67.85 | 146,065 |
| 2017-07-03 | $67.60 | $68.20 | $67.20 | $67.65 | $67.65 | 63,902 |
| 2017-06-30 | $67.00 | $67.55 | $66.35 | $67.25 | $67.25 | 90,413 |
| 2017-06-29 | $68.90 | $69.05 | $66.45 | $66.75 | $66.75 | 136,173 |
| 2017-06-28 | $68.90 | $70.10 | $67.55 | $68.90 | $68.90 | 370,289 |
| 2017-06-27 | $66.70 | $68.70 | $66.55 | $68.15 | $68.15 | 314,645 |
| 2017-06-26 | $66.65 | $66.90 | $65.70 | $66.05 | $66.05 | 174,522 |
| 2017-06-23 | $65.90 | $66.85 | $65.90 | $66.60 | $66.60 | 89,580 |
| 2017-06-22 | $65.10 | $66.20 | $64.95 | $65.85 | $65.85 | 75,439 |
| 2017-06-21 | $64.65 | $65.40 | $64.40 | $65.00 | $65.00 | 86,295 |
| 2017-06-20 | $65.55 | $65.55 | $64.40 | $64.75 | $64.75 | 92,065 |
| 2017-06-19 | $65.25 | $65.80 | $65.00 | $65.70 | $65.70 | 91,701 |
| 2017-06-16 | $65.20 | $65.80 | $64.70 | $65.05 | $65.05 | 171,325 |
| 2017-06-15 | $64.40 | $65.90 | $64.40 | $65.80 | $65.80 | 99,851 |
| 2017-06-14 | $65.15 | $65.25 | $64.40 | $65.00 | $65.00 | 66,256 |
| 2017-06-13 | $64.85 | $65.15 | $64.15 | $65.10 | $65.10 | 100,055 |
| 2017-06-12 | $66.60 | $66.80 | $64.15 | $64.60 | $64.60 | 192,739 |
| 2017-06-09 | $67.45 | $68.20 | $66.00 | $66.55 | $66.55 | 190,275 |
| 2017-06-08 | $65.55 | $67.50 | $65.10 | $67.35 | $67.35 | 142,235 |
| 2017-06-07 | $65.15 | $65.90 | $64.20 | $65.65 | $65.65 | 196,072 |
| 2017-06-06 | $66.45 | $66.45 | $65.20 | $65.25 | $65.25 | 179,467 |
| 2017-06-05 | $67.80 | $67.80 | $66.40 | $67.00 | $67.00 | 119,682 |
| 2017-06-02 | $65.30 | $68.05 | $65.25 | $67.90 | $67.90 | 244,644 |
| 2017-06-01 | $63.90 | $65.30 | $63.80 | $65.30 | $65.30 | 123,219 |
| 2017-05-31 | $64.05 | $64.05 | $63.10 | $64.00 | $64.00 | 155,036 |
| 2017-05-30 | $63.70 | $64.20 | $63.50 | $63.85 | $63.85 | 142,194 |
| 2017-05-26 | $64.00 | $64.25 | $63.30 | $64.00 | $64.00 | 64,323 |
| 2017-05-25 | $64.15 | $64.15 | $63.00 | $64.00 | $64.00 | 131,113 |
| 2017-05-24 | $63.60 | $64.00 | $63.00 | $63.85 | $63.85 | 120,991 |
| 2017-05-23 | $64.30 | $64.30 | $62.60 | $63.50 | $63.50 | 154,644 |
| 2017-05-22 | $64.00 | $64.55 | $63.60 | $64.20 | $64.20 | 109,261 |
| 2017-05-19 | $63.35 | $64.35 | $62.95 | $63.75 | $63.75 | 117,789 |
| 2017-05-18 | $61.85 | $63.30 | $61.85 | $63.05 | $63.05 | 136,581 |
| 2017-05-17 | $62.15 | $62.65 | $61.85 | $62.00 | $62.00 | 283,777 |
| 2017-05-16 | $64.35 | $64.35 | $62.75 | $63.55 | $63.55 | 252,729 |
| 2017-05-15 | $63.85 | $64.95 | $63.70 | $64.35 | $64.35 | 302,628 |
| 2017-05-12 | $61.95 | $63.60 | $61.75 | $63.30 | $63.30 | 220,660 |
| 2017-05-11 | $61.70 | $62.45 | $60.90 | $62.15 | $62.15 | 138,627 |
| 2017-05-10 | $61.60 | $62.30 | $61.10 | $61.95 | $61.95 | 178,504 |
| 2017-05-09 | $61.25 | $62.20 | $60.65 | $61.70 | $61.70 | 142,470 |
| 2017-05-08 | $61.00 | $62.10 | $60.60 | $61.15 | $61.15 | 190,563 |
| 2017-05-05 | $60.00 | $61.20 | $59.90 | $61.10 | $61.10 | 268,749 |
| 2017-05-04 | $59.45 | $59.85 | $58.80 | $59.75 | $59.75 | 133,455 |
| 2017-05-03 | $58.40 | $59.45 | $58.40 | $59.20 | $59.20 | 206,649 |
| 2017-05-02 | $58.75 | $59.85 | $58.35 | $59.20 | $59.20 | 260,450 |
| 2017-05-01 | $57.90 | $58.65 | $57.45 | $58.55 | $58.55 | 265,432 |
| 2017-04-28 | $58.75 | $58.90 | $57.80 | $58.00 | $58.00 | 364,122 |
| 2017-04-27 | $58.85 | $61.55 | $56.80 | $58.45 | $58.45 | 852,831 |
| 2017-04-26 | $52.90 | $54.55 | $52.75 | $54.05 | $54.05 | 335,075 |
| 2017-04-25 | $51.65 | $53.05 | $51.65 | $53.05 | $53.05 | 268,012 |
| 2017-04-24 | $51.10 | $52.00 | $50.75 | $51.15 | $51.15 | 248,099 |
| 2017-04-21 | $52.50 | $52.50 | $49.65 | $50.05 | $50.05 | 426,620 |
| 2017-04-20 | $51.00 | $52.75 | $51.00 | $52.55 | $52.55 | 541,412 |
| 2017-04-19 | $50.85 | $51.80 | $50.45 | $50.70 | $50.70 | 235,756 |
| 2017-04-18 | $49.55 | $50.80 | $49.40 | $50.55 | $50.55 | 181,952 |
| 2017-04-17 | $49.75 | $50.00 | $49.30 | $50.00 | $50.00 | 88,842 |
| 2017-04-13 | $50.10 | $50.40 | $49.60 | $49.65 | $49.65 | 132,691 |
| 2017-04-12 | $51.05 | $51.05 | $50.05 | $50.10 | $50.10 | 174,735 |
| 2017-04-11 | $50.00 | $51.45 | $50.00 | $51.40 | $51.40 | 255,982 |
| 2017-04-10 | $50.35 | $51.15 | $50.10 | $50.15 | $50.15 | 113,912 |
| 2017-04-07 | $50.40 | $50.84 | $49.80 | $50.45 | $50.45 | 220,644 |
| 2017-04-06 | $50.35 | $51.00 | $50.00 | $50.55 | $50.55 | 261,203 |
| 2017-04-05 | $49.60 | $50.60 | $49.50 | $50.25 | $50.25 | 429,590 |
| 2017-04-04 | $49.40 | $49.75 | $48.70 | $49.10 | $49.10 | 163,619 |
| 2017-04-03 | $51.15 | $51.55 | $49.40 | $49.55 | $49.55 | 178,968 |
| 2017-03-31 | $50.85 | $51.90 | $50.50 | $51.10 | $51.10 | 187,135 |
| 2017-03-30 | $50.65 | $51.30 | $50.30 | $51.00 | $51.00 | 212,981 |
| 2017-03-29 | $49.60 | $50.85 | $49.46 | $50.65 | $50.65 | 180,546 |
| 2017-03-28 | $49.45 | $50.35 | $49.33 | $49.75 | $49.75 | 152,784 |
| 2017-03-27 | $49.20 | $49.85 | $48.00 | $49.60 | $49.60 | 288,165 |
| 2017-03-24 | $50.95 | $51.10 | $49.30 | $49.35 | $49.35 | 480,665 |
| 2017-03-23 | $50.70 | $51.65 | $50.35 | $50.95 | $50.95 | 176,099 |
| 2017-03-22 | $50.55 | $50.85 | $49.85 | $50.80 | $50.80 | 162,135 |
| 2017-03-21 | $51.85 | $52.05 | $50.36 | $50.60 | $50.60 | 166,332 |
| 2017-03-20 | $52.05 | $52.40 | $51.45 | $51.50 | $51.50 | 151,817 |
| 2017-03-17 | $52.00 | $52.40 | $51.53 | $52.05 | $52.05 | 335,717 |
| 2017-03-16 | $52.50 | $52.50 | $51.30 | $51.80 | $51.80 | 180,173 |
| 2017-03-15 | $52.15 | $52.50 | $51.55 | $52.10 | $52.10 | 295,078 |
| 2017-03-14 | $51.50 | $51.99 | $51.00 | $51.75 | $51.75 | 162,843 |
| 2017-03-13 | $52.10 | $52.25 | $51.60 | $52.05 | $52.05 | 160,772 |
| 2017-03-10 | $51.55 | $52.13 | $51.25 | $51.95 | $51.95 | 336,623 |
| 2017-03-09 | $51.35 | $51.60 | $50.80 | $51.10 | $51.10 | 239,820 |
| 2017-03-08 | $52.30 | $52.85 | $50.95 | $51.05 | $51.05 | 253,685 |
| 2017-03-07 | $52.90 | $53.05 | $51.75 | $51.95 | $51.95 | 322,158 |
| 2017-03-06 | $52.90 | $53.30 | $52.00 | $52.95 | $52.95 | 214,173 |
| 2017-03-03 | $54.05 | $54.60 | $52.40 | $53.60 | $53.60 | 195,892 |
| 2017-03-02 | $56.05 | $56.30 | $54.00 | $54.10 | $54.10 | 267,628 |
| 2017-03-01 | $55.70 | $56.30 | $55.15 | $56.30 | $56.30 | 280,288 |
| 2017-02-28 | $55.55 | $55.65 | $54.20 | $54.60 | $54.60 | 246,973 |
| 2017-02-27 | $55.10 | $56.20 | $55.10 | $55.95 | $55.95 | 194,472 |
| 2017-02-24 | $54.25 | $55.35 | $54.00 | $55.35 | $55.35 | 150,665 |
| 2017-02-23 | $56.20 | $56.25 | $54.70 | $54.80 | $54.80 | 325,195 |
| 2017-02-22 | $56.00 | $56.55 | $55.53 | $55.85 | $55.85 | 211,084 |
| 2017-02-21 | $55.75 | $56.60 | $55.75 | $56.25 | $56.25 | 238,754 |
| 2017-02-17 | $55.20 | $55.90 | $55.10 | $55.60 | $55.60 | 269,069 |
| 2017-02-16 | $56.75 | $57.00 | $55.45 | $55.65 | $55.65 | 243,025 |
| 2017-02-15 | $57.05 | $57.35 | $56.65 | $56.70 | $56.70 | 316,497 |
| 2017-02-14 | $58.05 | $58.30 | $57.20 | $57.25 | $57.25 | 430,922 |
| 2017-02-13 | $59.95 | $60.05 | $58.25 | $58.35 | $58.35 | 268,027 |
| 2017-02-10 | $59.70 | $60.25 | $59.10 | $59.40 | $59.40 | 657,018 |
| 2017-02-09 | $51.60 | $60.10 | $51.60 | $58.00 | $58.00 | 1,319,741 |
| 2017-02-08 | $51.00 | $52.45 | $50.40 | $51.60 | $51.60 | 451,161 |
| 2017-02-07 | $51.80 | $52.10 | $50.25 | $51.20 | $51.20 | 490,984 |
| 2017-02-06 | $52.10 | $52.30 | $51.05 | $51.70 | $51.70 | 177,166 |
| 2017-02-03 | $51.60 | $52.55 | $51.50 | $52.55 | $52.55 | 233,013 |
| 2017-02-02 | $51.50 | $51.75 | $50.80 | $51.25 | $51.25 | 183,988 |
| 2017-02-01 | $52.80 | $53.40 | $51.31 | $51.65 | $51.65 | 206,214 |
| 2017-01-31 | $51.85 | $52.55 | $51.25 | $52.50 | $52.50 | 215,989 |
| 2017-01-30 | $51.80 | $52.55 | $51.15 | $52.00 | $52.00 | 236,519 |
| 2017-01-27 | $52.45 | $52.60 | $51.60 | $52.20 | $52.20 | 161,233 |
| 2017-01-26 | $53.65 | $54.05 | $52.05 | $52.25 | $52.25 | 152,042 |
| 2017-01-25 | $53.55 | $54.20 | $52.95 | $53.75 | $53.75 | 148,124 |
| 2017-01-24 | $51.90 | $53.48 | $51.90 | $53.10 | $53.10 | 204,877 |
| 2017-01-23 | $52.95 | $53.35 | $51.25 | $51.50 | $51.50 | 257,732 |
| 2017-01-20 | $52.05 | $53.10 | $51.65 | $53.05 | $53.05 | 191,164 |
| 2017-01-19 | $52.50 | $53.30 | $51.55 | $51.70 | $51.70 | 256,781 |
| 2017-01-18 | $52.70 | $53.05 | $52.15 | $52.50 | $52.50 | 135,709 |
| 2017-01-17 | $53.35 | $53.90 | $52.25 | $52.50 | $52.50 | 163,738 |
| 2017-01-13 | $53.65 | $54.95 | $53.50 | $53.55 | $53.55 | 225,596 |
| 2017-01-12 | $52.80 | $53.50 | $52.25 | $53.35 | $53.35 | 457,306 |
| 2017-01-11 | $52.10 | $53.40 | $52.05 | $52.80 | $52.80 | 383,546 |
| 2017-01-10 | $51.55 | $52.45 | $51.35 | $52.05 | $52.05 | 241,912 |
| 2017-01-09 | $51.75 | $52.10 | $51.10 | $51.30 | $51.30 | 209,617 |
| 2017-01-06 | $52.55 | $53.00 | $51.70 | $51.90 | $51.90 | 237,911 |
| 2017-01-05 | $53.40 | $53.75 | $52.10 | $52.50 | $52.50 | 147,919 |
| 2017-01-04 | $53.00 | $53.60 | $52.70 | $53.55 | $53.55 | 220,028 |
| 2017-01-03 | $52.20 | $53.05 | $51.80 | $52.80 | $52.80 | 177,326 |
| 2016-12-30 | $51.50 | $51.75 | $51.09 | $51.35 | $51.35 | 121,554 |
| 2016-12-29 | $51.30 | $51.98 | $50.77 | $51.40 | $51.40 | 159,673 |
| 2016-12-28 | $53.15 | $53.70 | $51.20 | $51.30 | $51.30 | 191,096 |
| 2016-12-27 | $52.95 | $53.40 | $52.55 | $52.95 | $52.95 | 150,885 |
| 2016-12-23 | $52.35 | $53.35 | $52.10 | $53.00 | $53.00 | 162,492 |
| 2016-12-22 | $52.90 | $53.45 | $52.10 | $52.15 | $52.15 | 131,041 |
| 2016-12-21 | $53.20 | $54.00 | $52.80 | $52.95 | $52.95 | 157,138 |
| 2016-12-20 | $54.40 | $54.40 | $53.15 | $53.35 | $53.35 | 161,726 |
| 2016-12-19 | $53.35 | $54.85 | $53.15 | $54.20 | $54.20 | 216,424 |
| 2016-12-16 | $53.10 | $54.50 | $52.86 | $53.25 | $53.25 | 255,442 |
| 2016-12-15 | $52.10 | $53.45 | $52.10 | $53.10 | $53.10 | 192,141 |
| 2016-12-14 | $53.00 | $53.95 | $52.05 | $52.20 | $52.20 | 136,862 |
| 2016-12-13 | $53.25 | $53.95 | $52.75 | $53.10 | $53.10 | 176,796 |
| 2016-12-12 | $54.10 | $54.10 | $52.55 | $53.10 | $53.10 | 252,857 |
| 2016-12-09 | $54.35 | $55.10 | $53.95 | $54.20 | $54.20 | 189,481 |
| 2016-12-08 | $52.45 | $54.45 | $52.40 | $54.35 | $54.35 | 256,100 |
| 2016-12-07 | $52.70 | $52.95 | $52.05 | $52.45 | $52.45 | 265,766 |
| 2016-12-06 | $52.60 | $53.00 | $52.20 | $52.95 | $52.95 | 202,676 |
| 2016-12-05 | $51.60 | $53.20 | $51.60 | $52.90 | $52.90 | 258,974 |
| 2016-12-02 | $51.70 | $52.70 | $51.20 | $51.20 | $51.20 | 166,711 |
| 2016-12-01 | $52.80 | $53.25 | $51.58 | $51.95 | $51.95 | 267,473 |
| 2016-11-30 | $52.40 | $52.75 | $51.90 | $52.10 | $52.10 | 321,179 |
| 2016-11-29 | $54.45 | $54.80 | $51.95 | $52.00 | $52.00 | 304,411 |
| 2016-11-28 | $54.80 | $55.55 | $54.35 | $54.65 | $54.65 | 362,808 |
| 2016-11-25 | $55.10 | $55.65 | $54.65 | $55.30 | $55.30 | 109,738 |
| 2016-11-23 | $53.95 | $55.25 | $53.95 | $55.05 | $55.05 | 337,293 |
| 2016-11-22 | $52.75 | $54.40 | $52.50 | $54.40 | $54.40 | 388,440 |
| 2016-11-21 | $51.45 | $52.70 | $51.14 | $52.65 | $52.65 | 359,906 |
| 2016-11-18 | $51.55 | $51.60 | $50.40 | $51.20 | $51.20 | 397,324 |
| 2016-11-17 | $52.75 | $53.15 | $51.55 | $51.60 | $51.60 | 215,522 |
| 2016-11-16 | $52.65 | $53.10 | $52.00 | $52.40 | $52.40 | 282,374 |
| 2016-11-15 | $52.45 | $53.60 | $52.00 | $52.95 | $52.95 | 452,598 |
| 2016-11-14 | $52.25 | $53.50 | $52.01 | $53.45 | $53.45 | 453,485 |
| 2016-11-11 | $50.10 | $51.85 | $50.10 | $51.75 | $51.75 | 350,052 |
| 2016-11-10 | $48.60 | $50.60 | $48.60 | $50.25 | $50.25 | 488,002 |
| 2016-11-09 | $45.25 | $48.65 | $44.35 | $48.25 | $48.25 | 408,257 |
| 2016-11-08 | $45.80 | $46.07 | $45.33 | $45.95 | $45.95 | 440,223 |
| 2016-11-07 | $45.75 | $46.45 | $45.05 | $45.95 | $45.95 | 564,978 |
| 2016-11-04 | $44.75 | $45.80 | $44.00 | $44.75 | $44.75 | 677,012 |
| 2016-11-03 | $44.55 | $44.90 | $44.35 | $44.75 | $44.75 | 432,465 |
| 2016-11-02 | $45.30 | $45.30 | $44.05 | $44.25 | $44.25 | 669,988 |
| 2016-11-01 | $44.70 | $46.05 | $44.45 | $45.25 | $45.25 | 894,542 |
| 2016-10-31 | $44.40 | $45.15 | $43.75 | $44.70 | $44.70 | 827,137 |
| 2016-10-28 | $46.45 | $46.50 | $43.10 | $44.45 | $44.45 | 1,159,280 |
| 2016-10-27 | $46.95 | $49.20 | $45.75 | $46.85 | $46.85 | 1,423,617 |
| 2016-10-26 | $51.85 | $52.35 | $51.05 | $51.45 | $51.45 | 677,489 |
| 2016-10-25 | $53.50 | $54.05 | $50.80 | $52.30 | $52.30 | 571,323 |
| 2016-10-24 | $53.75 | $54.40 | $53.30 | $53.65 | $53.65 | 400,102 |
| 2016-10-21 | $53.75 | $54.69 | $53.52 | $53.54 | $53.54 | 367,088 |
| 2016-10-20 | $54.18 | $55.14 | $54.18 | $54.63 | $54.63 | 391,816 |
| 2016-10-19 | $54.18 | $54.68 | $53.98 | $54.50 | $54.50 | 238,531 |
| 2016-10-18 | $55.25 | $55.25 | $53.62 | $53.96 | $53.96 | 398,139 |
| 2016-10-17 | $55.19 | $55.40 | $54.59 | $54.66 | $54.66 | 206,236 |
| 2016-10-14 | $56.16 | $56.24 | $54.99 | $55.02 | $55.02 | 174,601 |
| 2016-10-13 | $55.31 | $56.31 | $54.75 | $55.76 | $55.76 | 282,900 |
| 2016-10-12 | $56.42 | $57.12 | $55.65 | $56.45 | $56.45 | 320,232 |
| 2016-10-11 | $57.98 | $57.98 | $56.21 | $56.29 | $56.29 | 398,138 |
| 2016-10-10 | $58.06 | $58.50 | $57.64 | $58.27 | $58.27 | 302,799 |
| 2016-10-07 | $58.46 | $58.46 | $56.32 | $57.83 | $57.83 | 406,131 |
| 2016-10-06 | $58.37 | $58.61 | $57.40 | $58.43 | $58.43 | 261,127 |
| 2016-10-05 | $58.20 | $59.56 | $58.00 | $58.70 | $58.70 | 242,744 |
| 2016-10-04 | $58.11 | $58.85 | $57.00 | $57.63 | $57.63 | 360,960 |
| 2016-10-03 | $59.65 | $59.65 | $57.68 | $57.89 | $57.89 | 446,704 |
| 2016-09-30 | $59.53 | $60.16 | $59.09 | $59.91 | $59.91 | 378,781 |
| 2016-09-29 | $59.17 | $59.86 | $58.80 | $59.26 | $59.26 | 373,231 |
| 2016-09-28 | $58.19 | $59.84 | $57.90 | $59.34 | $59.34 | 322,686 |
| 2016-09-27 | $57.06 | $58.26 | $56.18 | $57.85 | $57.85 | 162,793 |
| 2016-09-26 | $56.83 | $57.46 | $56.41 | $57.06 | $57.06 | 188,579 |
| 2016-09-23 | $56.89 | $57.79 | $56.81 | $57.46 | $57.46 | 182,009 |
| 2016-09-22 | $56.81 | $57.14 | $56.07 | $57.11 | $57.11 | 131,718 |
| 2016-09-21 | $56.89 | $57.13 | $55.21 | $56.07 | $56.07 | 365,657 |
| 2016-09-20 | $56.46 | $57.02 | $55.65 | $56.31 | $56.31 | 196,858 |
| 2016-09-19 | $55.00 | $56.55 | $54.86 | $56.33 | $56.33 | 242,336 |
| 2016-09-16 | $55.18 | $55.18 | $53.99 | $54.53 | $54.53 | 641,170 |
| 2016-09-15 | $54.18 | $55.55 | $54.18 | $55.41 | $55.41 | 150,819 |
| 2016-09-14 | $53.88 | $54.56 | $53.38 | $54.30 | $54.30 | 133,510 |
| 2016-09-13 | $53.39 | $53.99 | $53.37 | $53.71 | $53.71 | 248,678 |
| 2016-09-12 | $52.73 | $53.83 | $52.04 | $53.78 | $53.78 | 287,855 |
| 2016-09-09 | $54.85 | $54.98 | $52.81 | $52.84 | $52.84 | 269,084 |
| 2016-09-08 | $55.78 | $55.94 | $54.77 | $55.22 | $55.22 | 285,122 |
| 2016-09-07 | $55.75 | $56.82 | $55.14 | $55.84 | $55.84 | 232,658 |
| 2016-09-06 | $55.32 | $55.82 | $54.19 | $54.71 | $54.71 | 196,414 |
| 2016-09-02 | $54.07 | $55.44 | $53.34 | $55.29 | $55.29 | 226,520 |
| 2016-09-01 | $55.00 | $55.00 | $52.82 | $53.57 | $53.57 | 299,066 |
| 2016-08-31 | $57.20 | $57.50 | $54.48 | $54.72 | $54.72 | 924,628 |
| 2016-08-30 | $59.24 | $59.64 | $58.85 | $59.46 | $59.46 | 168,861 |
| 2016-08-29 | $58.82 | $59.80 | $58.52 | $59.64 | $59.64 | 163,686 |
| 2016-08-26 | $58.89 | $59.54 | $58.43 | $58.76 | $58.76 | 116,842 |
| 2016-08-25 | $59.08 | $59.81 | $58.33 | $58.87 | $58.87 | 203,210 |
| 2016-08-24 | $58.92 | $60.97 | $58.92 | $59.41 | $59.41 | 450,405 |
| 2016-08-23 | $58.14 | $59.26 | $58.06 | $58.97 | $58.97 | 121,970 |
| 2016-08-22 | $57.61 | $58.18 | $57.00 | $57.90 | $57.90 | 147,600 |
| 2016-08-19 | $58.08 | $58.50 | $57.74 | $57.91 | $57.91 | 173,197 |
| 2016-08-18 | $58.53 | $59.01 | $58.18 | $58.26 | $58.26 | 280,242 |
| 2016-08-17 | $58.87 | $59.46 | $58.49 | $58.65 | $58.65 | 249,427 |
| 2016-08-16 | $59.85 | $59.92 | $58.95 | $59.07 | $59.07 | 229,860 |
| 2016-08-15 | $59.34 | $60.15 | $59.10 | $59.81 | $59.81 | 193,118 |
| 2016-08-12 | $58.75 | $59.55 | $58.70 | $59.41 | $59.41 | 159,080 |
| 2016-08-11 | $58.30 | $58.99 | $57.94 | $58.91 | $58.91 | 207,723 |
| 2016-08-10 | $58.21 | $58.68 | $57.76 | $58.08 | $58.08 | 199,313 |
| 2016-08-09 | $57.82 | $58.44 | $57.65 | $58.21 | $58.21 | 228,806 |
| 2016-08-08 | $56.92 | $58.00 | $56.40 | $57.68 | $57.68 | 204,901 |
| 2016-08-05 | $55.99 | $57.19 | $55.66 | $56.80 | $56.80 | 266,289 |
| 2016-08-04 | $55.33 | $56.73 | $55.15 | $55.82 | $55.82 | 182,123 |
| 2016-08-03 | $54.73 | $55.57 | $54.35 | $55.37 | $55.37 | 212,288 |
| 2016-08-02 | $55.70 | $56.07 | $54.19 | $54.50 | $54.50 | 304,700 |
| 2016-08-01 | $54.99 | $58.15 | $54.99 | $55.68 | $55.68 | 602,900 |
| 2016-07-29 | $52.78 | $55.30 | $52.78 | $55.04 | $55.04 | 947,749 |
| 2016-07-28 | $52.56 | $56.62 | $50.50 | $53.29 | $53.29 | 2,657,121 |
| 2016-07-27 | $60.53 | $61.46 | $60.53 | $61.33 | $61.33 | 291,781 |
| 2016-07-26 | $59.70 | $60.67 | $59.54 | $60.65 | $60.65 | 273,663 |
| 2016-07-25 | $59.48 | $60.11 | $59.16 | $59.68 | $59.68 | 405,169 |
| 2016-07-22 | $58.77 | $60.02 | $58.64 | $59.48 | $59.48 | 180,346 |
| 2016-07-21 | $59.48 | $59.88 | $58.68 | $58.82 | $58.82 | 191,916 |
| 2016-07-20 | $58.38 | $59.79 | $58.00 | $59.36 | $59.36 | 517,052 |
| 2016-07-19 | $60.56 | $60.61 | $57.80 | $58.43 | $58.43 | 399,316 |
| 2016-07-18 | $60.50 | $60.82 | $59.78 | $60.45 | $60.45 | 132,879 |
| 2016-07-15 | $60.57 | $60.80 | $59.93 | $60.50 | $60.50 | 216,079 |
| 2016-07-14 | $61.21 | $61.62 | $60.15 | $60.22 | $60.22 | 233,445 |
| 2016-07-13 | $60.96 | $61.60 | $60.30 | $60.66 | $60.66 | 158,031 |
| 2016-07-12 | $60.52 | $61.34 | $60.13 | $60.70 | $60.70 | 206,569 |
| 2016-07-11 | $59.59 | $60.60 | $59.54 | $59.79 | $59.79 | 211,548 |
| 2016-07-08 | $58.21 | $59.40 | $58.00 | $59.28 | $59.28 | 302,537 |
| 2016-07-07 | $56.29 | $58.10 | $56.29 | $57.50 | $57.50 | 477,031 |
| 2016-07-06 | $56.09 | $57.08 | $55.57 | $56.10 | $56.10 | 306,162 |
| 2016-07-05 | $56.98 | $57.06 | $55.84 | $56.31 | $56.31 | 183,763 |
| 2016-07-01 | $57.47 | $57.94 | $56.71 | $57.23 | $57.23 | 258,495 |
| 2016-06-30 | $56.34 | $57.61 | $56.25 | $57.56 | $57.56 | 224,426 |
| 2016-06-29 | $56.25 | $56.50 | $55.07 | $56.33 | $56.33 | 365,153 |
| 2016-06-28 | $56.12 | $56.63 | $55.21 | $55.58 | $55.58 | 328,323 |
| 2016-06-27 | $55.45 | $56.36 | $55.14 | $55.45 | $55.45 | 1,027,875 |
| 2016-06-24 | $57.31 | $57.98 | $56.19 | $56.29 | $56.29 | 809,565 |
| 2016-06-23 | $60.17 | $60.57 | $59.69 | $59.75 | $59.75 | 391,753 |
| 2016-06-22 | $59.92 | $60.15 | $58.78 | $59.10 | $59.10 | 428,422 |
| 2016-06-21 | $60.97 | $61.28 | $59.61 | $59.66 | $59.66 | 301,341 |
| 2016-06-20 | $62.12 | $62.19 | $61.35 | $61.39 | $61.39 | 337,206 |
| 2016-06-17 | $61.50 | $62.29 | $60.85 | $61.05 | $61.05 | 598,358 |
| 2016-06-16 | $61.20 | $61.84 | $60.25 | $61.61 | $61.61 | 360,275 |
| 2016-06-15 | $61.65 | $62.33 | $61.35 | $61.68 | $61.68 | 297,339 |
| 2016-06-14 | $61.94 | $63.08 | $60.91 | $61.47 | $61.47 | 349,350 |
| 2016-06-13 | $63.15 | $63.95 | $61.95 | $62.14 | $62.14 | 269,679 |
| 2016-06-10 | $65.70 | $65.86 | $63.55 | $63.67 | $63.67 | 317,236 |
| 2016-06-09 | $66.83 | $67.14 | $66.15 | $66.61 | $66.61 | 384,705 |
| 2016-06-08 | $67.99 | $67.99 | $67.24 | $67.55 | $67.55 | 285,346 |
| 2016-06-07 | $68.04 | $68.20 | $67.58 | $67.87 | $67.87 | 267,928 |
| 2016-06-06 | $67.57 | $67.83 | $66.90 | $67.78 | $67.78 | 260,428 |
| 2016-06-03 | $67.53 | $67.76 | $67.15 | $67.44 | $67.44 | 284,398 |
| 2016-06-02 | $65.77 | $67.35 | $64.92 | $67.25 | $67.25 | 240,443 |
| 2016-06-01 | $65.29 | $66.52 | $63.64 | $65.91 | $65.91 | 301,754 |
| 2016-05-31 | $62.82 | $66.22 | $62.74 | $65.80 | $65.80 | 476,380 |
| 2016-05-27 | $63.07 | $63.39 | $62.49 | $62.73 | $62.73 | 121,829 |
| 2016-05-26 | $63.21 | $63.91 | $63.00 | $63.27 | $63.27 | 222,428 |
| 2016-05-25 | $62.60 | $63.26 | $62.31 | $63.07 | $63.07 | 216,943 |
| 2016-05-24 | $61.50 | $62.76 | $61.16 | $62.30 | $62.30 | 300,302 |
| 2016-05-23 | $60.79 | $62.04 | $60.52 | $61.12 | $61.12 | 156,964 |
| 2016-05-20 | $60.19 | $61.40 | $60.15 | $60.63 | $60.63 | 116,294 |
| 2016-05-19 | $60.61 | $61.43 | $59.83 | $60.06 | $60.06 | 177,364 |
| 2016-05-18 | $60.90 | $62.31 | $60.85 | $61.30 | $61.30 | 273,550 |
| 2016-05-17 | $61.65 | $62.55 | $60.91 | $61.20 | $61.20 | 341,054 |
| 2016-05-16 | $61.38 | $62.33 | $61.32 | $61.60 | $61.60 | 300,162 |
| 2016-05-13 | $61.29 | $62.07 | $60.75 | $60.94 | $60.94 | 321,135 |
| 2016-05-12 | $60.84 | $61.68 | $60.54 | $61.57 | $61.57 | 281,844 |
| 2016-05-11 | $60.91 | $61.44 | $60.65 | $60.71 | $60.71 | 237,850 |
| 2016-05-10 | $59.79 | $60.71 | $59.54 | $60.36 | $60.36 | 241,115 |
| 2016-05-09 | $59.34 | $60.31 | $58.91 | $59.85 | $59.85 | 224,988 |
| 2016-05-06 | $59.11 | $60.47 | $58.67 | $59.79 | $59.79 | 283,433 |
| 2016-05-05 | $60.55 | $61.06 | $58.96 | $59.34 | $59.34 | 279,002 |
| 2016-05-04 | $60.33 | $60.64 | $59.75 | $59.96 | $59.96 | 327,803 |
| 2016-05-03 | $60.54 | $61.36 | $59.27 | $60.46 | $60.46 | 405,287 |
| 2016-05-02 | $59.79 | $61.10 | $58.34 | $60.96 | $60.96 | 559,314 |
| 2016-04-29 | $63.33 | $63.74 | $59.50 | $59.83 | $59.83 | 1,525,619 |
| 2016-04-28 | $71.00 | $71.00 | $63.05 | $63.64 | $63.64 | 2,412,478 |
| 2016-04-27 | $80.45 | $81.42 | $79.65 | $81.32 | $81.32 | 252,125 |
| 2016-04-26 | $79.83 | $80.61 | $78.79 | $80.49 | $80.49 | 127,790 |
| 2016-04-25 | $81.00 | $81.34 | $79.00 | $79.36 | $79.36 | 207,976 |
| 2016-04-22 | $79.65 | $82.06 | $79.37 | $81.50 | $81.50 | 263,410 |
| 2016-04-21 | $79.65 | $80.92 | $79.40 | $79.86 | $79.86 | 205,076 |
| 2016-04-20 | $79.69 | $80.18 | $79.50 | $79.60 | $79.60 | 164,729 |
| 2016-04-19 | $79.63 | $81.30 | $79.28 | $79.89 | $79.89 | 259,513 |
| 2016-04-18 | $77.84 | $79.61 | $77.84 | $79.49 | $79.49 | 260,835 |
| 2016-04-15 | $79.51 | $79.61 | $77.25 | $78.49 | $78.49 | 336,427 |
| 2016-04-14 | $78.54 | $80.77 | $78.10 | $79.86 | $79.86 | 322,098 |
| 2016-04-13 | $77.85 | $78.68 | $77.38 | $78.62 | $78.62 | 227,522 |
| 2016-04-12 | $76.19 | $77.37 | $74.99 | $77.21 | $77.21 | 170,665 |
| 2016-04-11 | $77.26 | $77.79 | $75.89 | $76.04 | $76.04 | 242,143 |
| 2016-04-08 | $77.91 | $78.35 | $76.41 | $77.12 | $77.12 | 252,935 |
| 2016-04-07 | $78.71 | $79.27 | $76.44 | $77.27 | $77.27 | 225,748 |
| 2016-04-06 | $77.72 | $79.49 | $77.57 | $79.04 | $79.04 | 195,044 |
| 2016-04-05 | $76.72 | $78.81 | $76.30 | $77.52 | $77.52 | 157,401 |
| 2016-04-04 | $77.76 | $78.89 | $77.25 | $77.47 | $77.47 | 230,806 |
| 2016-04-01 | $76.55 | $78.11 | $76.06 | $77.84 | $77.84 | 250,709 |
| 2016-03-31 | $78.05 | $78.40 | $76.72 | $77.09 | $77.09 | 221,452 |
| 2016-03-30 | $78.80 | $79.65 | $77.84 | $78.17 | $78.17 | 257,160 |
| 2016-03-29 | $75.21 | $78.51 | $74.60 | $78.19 | $78.19 | 328,376 |
| 2016-03-28 | $76.20 | $76.71 | $75.11 | $75.61 | $75.61 | 101,974 |
| 2016-03-24 | $75.15 | $76.40 | $74.50 | $76.13 | $76.13 | 239,614 |
| 2016-03-23 | $76.78 | $77.10 | $75.64 | $75.75 | $75.75 | 206,320 |
| 2016-03-22 | $77.50 | $78.52 | $76.87 | $77.28 | $77.28 | 281,875 |
| 2016-03-21 | $76.58 | $78.58 | $76.22 | $77.87 | $77.87 | 253,178 |
| 2016-03-18 | $75.98 | $76.81 | $75.33 | $76.59 | $76.59 | 265,756 |
| 2016-03-17 | $73.99 | $76.46 | $72.81 | $75.66 | $75.66 | 231,667 |
| 2016-03-16 | $73.24 | $74.16 | $72.76 | $73.77 | $73.77 | 150,496 |
| 2016-03-15 | $74.17 | $74.17 | $71.71 | $73.59 | $73.59 | 297,382 |
| 2016-03-14 | $73.37 | $75.28 | $73.11 | $74.77 | $74.77 | 313,290 |
| 2016-03-11 | $73.84 | $74.25 | $72.78 | $73.69 | $73.69 | 323,886 |
| 2016-03-10 | $73.99 | $74.43 | $72.81 | $73.35 | $73.35 | 195,007 |
| 2016-03-09 | $74.63 | $74.84 | $73.36 | $74.17 | $74.17 | 226,607 |
| 2016-03-08 | $74.17 | $74.79 | $73.50 | $74.30 | $74.30 | 338,560 |
| 2016-03-07 | $73.25 | $74.99 | $71.83 | $74.87 | $74.87 | 622,199 |
| 2016-03-04 | $71.30 | $74.03 | $71.12 | $74.00 | $74.00 | 4,045,419 |
| 2016-03-03 | $67.96 | $68.45 | $67.12 | $68.36 | $68.36 | 153,882 |
| 2016-03-02 | $67.05 | $67.91 | $66.27 | $67.89 | $67.89 | 109,845 |
| 2016-03-01 | $65.53 | $67.88 | $64.75 | $67.31 | $67.31 | 309,911 |
| 2016-02-29 | $65.20 | $65.73 | $64.20 | $65.07 | $65.07 | 160,215 |
| 2016-02-26 | $64.06 | $65.82 | $63.93 | $65.12 | $65.12 | 176,783 |
| 2016-02-25 | $63.34 | $64.30 | $62.19 | $63.60 | $63.60 | 169,276 |
| 2016-02-24 | $62.65 | $63.49 | $62.28 | $63.29 | $63.29 | 226,288 |
| 2016-02-23 | $64.30 | $65.10 | $63.33 | $63.70 | $63.70 | 232,487 |
| 2016-02-22 | $65.38 | $66.31 | $63.97 | $64.63 | $64.63 | 290,273 |
| 2016-02-19 | $63.26 | $65.22 | $62.47 | $64.89 | $64.89 | 441,932 |
| 2016-02-18 | $63.63 | $64.41 | $62.50 | $63.66 | $63.66 | 402,742 |
| 2016-02-17 | $60.99 | $64.22 | $60.99 | $63.56 | $63.56 | 414,526 |
| 2016-02-16 | $59.41 | $60.87 | $59.35 | $60.70 | $60.70 | 299,128 |
| 2016-02-12 | $58.34 | $59.67 | $57.24 | $59.00 | $59.00 | 224,444 |
| 2016-02-11 | $56.67 | $58.55 | $55.86 | $58.01 | $58.01 | 261,571 |
| 2016-02-10 | $57.88 | $58.72 | $56.92 | $57.29 | $57.29 | 247,436 |
| 2016-02-09 | $57.09 | $58.86 | $57.00 | $57.67 | $57.67 | 355,581 |
| 2016-02-08 | $58.00 | $58.68 | $57.22 | $57.88 | $57.88 | 434,371 |
| 2016-02-05 | $59.72 | $60.82 | $57.22 | $58.85 | $58.85 | 604,065 |
| 2016-02-04 | $54.28 | $61.59 | $54.28 | $60.02 | $60.02 | 966,975 |
| 2016-02-03 | $53.40 | $53.92 | $51.61 | $52.86 | $52.86 | 344,384 |
| 2016-02-02 | $54.70 | $55.00 | $52.70 | $53.07 | $53.07 | 357,671 |
| 2016-02-01 | $54.11 | $56.10 | $53.98 | $55.53 | $55.53 | 206,761 |
| 2016-01-29 | $53.66 | $55.55 | $53.57 | $54.99 | $54.99 | 275,309 |
| 2016-01-28 | $54.49 | $54.62 | $52.00 | $53.34 | $53.34 | 293,101 |
| 2016-01-27 | $54.37 | $55.46 | $53.87 | $54.37 | $54.37 | 191,756 |
| 2016-01-26 | $54.29 | $54.90 | $53.31 | $54.62 | $54.62 | 153,681 |
| 2016-01-25 | $54.93 | $54.95 | $53.70 | $53.84 | $53.84 | 168,112 |
| 2016-01-22 | $56.62 | $57.30 | $54.85 | $55.29 | $55.29 | 318,960 |
| 2016-01-21 | $54.37 | $57.00 | $54.06 | $55.85 | $55.85 | 318,001 |
| 2016-01-20 | $53.50 | $54.65 | $52.68 | $54.13 | $54.13 | 309,643 |
| 2016-01-19 | $56.14 | $56.45 | $54.13 | $54.48 | $54.48 | 141,269 |
| 2016-01-15 | $55.32 | $56.16 | $54.44 | $55.73 | $55.73 | 251,102 |
| 2016-01-14 | $56.64 | $57.11 | $55.43 | $56.87 | $56.87 | 476,976 |
| 2016-01-13 | $59.51 | $59.63 | $55.55 | $56.31 | $56.31 | 230,660 |
| 2016-01-12 | $60.44 | $60.86 | $58.25 | $59.11 | $59.11 | 304,134 |
| 2016-01-11 | $60.78 | $60.78 | $59.23 | $59.85 | $59.85 | 149,827 |
| 2016-01-08 | $62.59 | $62.59 | $59.62 | $60.65 | $60.65 | 291,393 |
| 2016-01-07 | $61.83 | $62.84 | $61.74 | $62.32 | $62.32 | 181,380 |
| 2016-01-06 | $63.02 | $64.07 | $62.69 | $63.14 | $63.14 | 264,462 |
| 2016-01-05 | $62.94 | $63.90 | $62.55 | $63.65 | $63.65 | 154,013 |
| 2016-01-04 | $62.93 | $63.69 | $61.75 | $63.22 | $63.22 | 230,794 |
| 2015-12-31 | $64.05 | $65.06 | $63.65 | $63.69 | $63.69 | 156,700 |
| 2015-12-30 | $64.33 | $65.11 | $63.88 | $64.18 | $64.18 | 95,100 |
| 2015-12-29 | $65.25 | $65.45 | $63.62 | $64.42 | $64.42 | 89,800 |
| 2015-12-28 | $65.07 | $65.43 | $64.08 | $64.83 | $64.83 | 125,600 |
| 2015-12-24 | $64.80 | $65.78 | $64.70 | $65.54 | $65.54 | 83,500 |
| 2015-12-23 | $63.02 | $64.74 | $62.71 | $64.70 | $64.70 | 199,500 |
| 2015-12-22 | $62.91 | $63.04 | $62.11 | $62.80 | $62.80 | 128,900 |
| 2015-12-21 | $62.80 | $63.23 | $62.21 | $62.91 | $62.91 | 134,300 |
| 2015-12-18 | $63.34 | $63.34 | $62.22 | $62.28 | $62.28 | 291,900 |
| 2015-12-17 | $64.99 | $65.78 | $63.31 | $63.53 | $63.53 | 164,200 |
| 2015-12-16 | $65.25 | $65.71 | $64.35 | $64.96 | $64.96 | 164,100 |
| 2015-12-15 | $64.65 | $65.07 | $64.05 | $64.99 | $64.99 | 136,600 |
| 2015-12-14 | $64.20 | $64.45 | $63.09 | $64.24 | $64.24 | 215,200 |
| 2015-12-11 | $64.23 | $65.07 | $63.81 | $64.22 | $64.22 | 112,400 |
| 2015-12-10 | $63.88 | $65.67 | $63.59 | $65.15 | $65.15 | 173,200 |
| 2015-12-09 | $64.72 | $65.46 | $63.75 | $64.19 | $64.19 | 183,300 |
| 2015-12-08 | $65.29 | $65.92 | $64.60 | $64.79 | $64.79 | 149,500 |
| 2015-12-07 | $66.10 | $66.54 | $65.42 | $65.92 | $65.92 | 174,900 |
| 2015-12-04 | $66.82 | $67.26 | $66.11 | $66.33 | $66.33 | 148,000 |
| 2015-12-03 | $67.38 | $67.66 | $66.20 | $66.77 | $66.77 | 138,200 |
| 2015-12-02 | $67.07 | $67.48 | $66.64 | $67.31 | $67.31 | 108,800 |
| 2015-12-01 | $67.84 | $68.17 | $66.69 | $67.05 | $67.05 | 225,100 |
| 2015-11-30 | $67.08 | $68.45 | $67.06 | $67.69 | $67.69 | 262,200 |
| 2015-11-27 | $65.95 | $67.31 | $65.50 | $66.79 | $66.79 | 81,700 |
| 2015-11-25 | $65.36 | $66.33 | $65.27 | $66.01 | $66.01 | 168,900 |
| 2015-11-24 | $63.37 | $65.88 | $63.12 | $65.81 | $65.81 | 175,500 |
| 2015-11-23 | $63.03 | $63.92 | $63.00 | $63.53 | $63.53 | 154,400 |
| 2015-11-20 | $63.77 | $64.09 | $62.93 | $62.98 | $62.98 | 197,900 |
| 2015-11-19 | $63.16 | $63.63 | $62.70 | $63.58 | $63.58 | 130,900 |
| 2015-11-18 | $61.79 | $63.20 | $61.04 | $63.10 | $63.10 | 202,700 |
| 2015-11-17 | $62.28 | $62.55 | $61.00 | $61.79 | $61.79 | 154,200 |
| 2015-11-16 | $62.02 | $62.68 | $61.66 | $62.19 | $62.19 | 129,600 |
| 2015-11-13 | $62.38 | $62.79 | $61.83 | $61.95 | $61.95 | 150,500 |
| 2015-11-12 | $63.23 | $63.74 | $62.17 | $62.82 | $62.82 | 139,600 |
| 2015-11-11 | $64.79 | $64.79 | $63.68 | $63.86 | $63.86 | 77,300 |
| 2015-11-10 | $64.31 | $64.92 | $63.70 | $64.75 | $64.75 | 83,100 |
| 2015-11-09 | $64.94 | $65.20 | $64.11 | $64.63 | $64.63 | 103,800 |
| 2015-11-06 | $63.93 | $65.03 | $63.31 | $64.93 | $64.93 | 123,200 |
| 2015-11-05 | $65.14 | $65.18 | $63.90 | $64.20 | $64.20 | 114,700 |
| 2015-11-04 | $64.98 | $65.42 | $64.45 | $65.25 | $65.25 | 110,400 |
| 2015-11-03 | $65.04 | $65.28 | $64.73 | $64.98 | $64.98 | 204,900 |
| 2015-11-02 | $64.62 | $65.43 | $64.20 | $65.04 | $65.04 | 210,100 |
| 2015-10-30 | $64.45 | $65.00 | $64.11 | $64.84 | $64.84 | 198,100 |
| 2015-10-29 | $63.83 | $65.88 | $63.72 | $64.35 | $64.35 | 332,000 |
| 2015-10-28 | $61.29 | $64.44 | $61.27 | $64.02 | $64.02 | 284,600 |
| 2015-10-27 | $61.46 | $62.01 | $60.44 | $61.18 | $61.18 | 234,100 |
| 2015-10-26 | $61.71 | $62.25 | $61.10 | $61.81 | $61.81 | 190,700 |
| 2015-10-23 | $62.86 | $62.86 | $58.84 | $61.88 | $61.88 | 465,900 |
| 2015-10-22 | $60.11 | $65.42 | $60.00 | $63.08 | $63.08 | 997,700 |
| 2015-10-21 | $61.31 | $61.71 | $60.18 | $60.19 | $60.19 | 277,100 |
| 2015-10-20 | $60.41 | $61.90 | $60.11 | $61.14 | $61.14 | 445,400 |
| 2015-10-19 | $61.45 | $61.93 | $60.32 | $60.50 | $60.50 | 461,900 |
| 2015-10-16 | $64.70 | $65.00 | $61.34 | $61.58 | $61.58 | 385,900 |
| 2015-10-15 | $64.99 | $65.00 | $63.94 | $64.73 | $64.73 | 353,100 |
| 2015-10-14 | $66.07 | $66.93 | $63.72 | $64.01 | $64.01 | 265,500 |
| 2015-10-13 | $67.26 | $68.20 | $65.76 | $65.97 | $65.97 | 152,900 |
| 2015-10-12 | $68.49 | $68.56 | $67.56 | $67.64 | $67.64 | 125,600 |
| 2015-10-09 | $69.48 | $69.48 | $68.23 | $68.49 | $68.49 | 105,400 |
| 2015-10-08 | $66.86 | $69.16 | $66.83 | $69.13 | $69.13 | 184,300 |
| 2015-10-07 | $66.33 | $67.42 | $65.62 | $67.01 | $67.01 | 231,700 |
| 2015-10-06 | $66.89 | $67.30 | $65.90 | $65.99 | $65.99 | 212,800 |
| 2015-10-05 | $66.93 | $66.97 | $64.23 | $66.87 | $66.87 | 463,700 |
| 2015-10-02 | $65.81 | $66.59 | $64.74 | $66.53 | $66.53 | 246,300 |
| 2015-10-01 | $66.88 | $67.02 | $65.50 | $66.13 | $66.13 | 117,100 |
| 2015-09-30 | $66.13 | $67.38 | $65.82 | $67.00 | $67.00 | 204,200 |
| 2015-09-29 | $67.57 | $68.44 | $65.84 | $65.93 | $65.93 | 714,300 |
| 2015-09-28 | $69.87 | $69.98 | $67.21 | $67.36 | $67.36 | 260,100 |
| 2015-09-25 | $70.17 | $71.83 | $69.77 | $70.14 | $70.14 | 267,400 |
| 2015-09-24 | $68.00 | $70.08 | $68.00 | $69.82 | $69.82 | 181,300 |
| 2015-09-23 | $69.39 | $69.70 | $68.04 | $68.32 | $68.32 | 153,400 |
| 2015-09-22 | $70.11 | $70.67 | $69.20 | $69.37 | $69.37 | 280,900 |
| 2015-09-21 | $70.77 | $71.70 | $70.26 | $70.90 | $70.90 | 178,200 |
| 2015-09-18 | $71.07 | $71.33 | $70.21 | $70.58 | $70.58 | 246,100 |
| 2015-09-17 | $71.18 | $72.25 | $70.77 | $71.83 | $71.83 | 129,200 |
| 2015-09-16 | $70.82 | $71.67 | $70.26 | $71.52 | $71.52 | 183,900 |
| 2015-09-15 | $69.84 | $70.75 | $69.75 | $70.52 | $70.52 | 120,600 |
| 2015-09-14 | $71.08 | $71.08 | $69.61 | $69.78 | $69.78 | 127,000 |
| 2015-09-11 | $71.50 | $71.69 | $70.66 | $71.03 | $71.03 | 114,000 |
| 2015-09-10 | $71.50 | $72.11 | $71.14 | $71.79 | $71.79 | 142,600 |
| 2015-09-09 | $70.78 | $71.64 | $69.92 | $71.55 | $71.55 | 179,300 |
| 2015-09-08 | $70.65 | $70.76 | $69.60 | $70.33 | $70.33 | 165,900 |
| 2015-09-04 | $69.61 | $70.26 | $69.15 | $69.76 | $69.76 | 117,400 |
| 2015-09-03 | $70.26 | $71.29 | $69.90 | $70.43 | $70.43 | 263,400 |
Proto Labs Inc (PRLB) News Headlines
Recent Proto Labs Inc (PRLB) News
Similar Companies to Proto Labs Inc (PRLB) in the Metal Fabrication Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Valmont Industries Inc | VMI | Metal Fabrication | Industrials | 12,400 |
| Allegheny Technologies Inc | ATI | Metal Fabrication | Industrials | 10,000 |
| Worthington Industries Inc | WOR | Metal Fabrication | Industrials | 10,000 |
| Mueller Industries Inc | MLI | Metal Fabrication | Industrials | 4,165 |
| Carpenter Technology Corp | CRS | Metal Fabrication | Industrials | 4,000 |
| Ryerson Holding Corp | RYI | Metal Fabrication | Industrials | 3,000 |
| Proto Labs Inc | PRLB | Metal Fabrication | Industrials | 1,100 |
| Insteel Industries Inc | IIIN | Metal Fabrication | Industrials | 881 |
| Haynes International Inc | HAYN | Metal Fabrication | Industrials | 795 |
| Ampco-Pittsburgh Corp | AP | Metal Fabrication | Industrials | 794 |