Pricesmart Inc (PSMT) Exchange: NASDAQ
Data as of May 2, 2024
$79.45 ($-0.62) -0.77%
Pricesmart Inc - Daily Information
Click for more stock information on Pricesmart Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $79.66 |
| Previous Close | $79.45 |
| High | $80.09 |
| Low | $78.69 |
| Adjusted Open | $79.66 |
| Previous Adjusted Close | $79.45 |
| Adjusted High | $80.09 |
| Adjusted Low | $78.69 |
About Pricesmart Inc (PSMT)
Pricesmart Inc, trading as PSMT, is one of the biggest warehouse clubs in the United States and provides discounted prices on merchandise and services to its over 4.5 million members. Founded in Arizona in 1999, Pricesmart Inc. (PSMT) has grown rapidly and currently operates more than 118 clubs across Latin America, the Caribbean, Central America, and the United States. The company offers buyers a wide range of products such as food, electronics, furniture and home appliances at discounted rates. Aside from its retail services, PSMT aims to present customers with value added services which include delivery, assembly, installation and other services to meet their needs.
Invest in Pricesmart Inc (PSMT)
Historical Stock Data for Pricesmart Inc (PSMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $79.66 | $80.09 | $78.69 | $79.45 | $79.45 | 184,767 |
| 2024-04-11 | $80.48 | $80.55 | $79.22 | $80.07 | $80.07 | 329,800 |
| 2024-04-10 | $85.37 | $86.90 | $78.24 | $80.53 | $80.53 | 488,453 |
| 2024-04-09 | $84.00 | $84.00 | $82.43 | $83.09 | $83.09 | 202,205 |
| 2024-04-08 | $83.12 | $83.83 | $82.93 | $83.53 | $83.53 | 172,464 |
| 2024-04-05 | $82.21 | $83.16 | $81.99 | $82.94 | $82.94 | 121,114 |
| 2024-04-04 | $81.75 | $82.69 | $80.90 | $82.36 | $82.36 | 151,639 |
| 2024-04-03 | $81.67 | $82.37 | $80.99 | $81.34 | $81.34 | 124,635 |
| 2024-04-02 | $82.82 | $82.94 | $80.99 | $81.80 | $81.80 | 176,604 |
| 2024-04-01 | $84.33 | $84.33 | $83.27 | $83.67 | $83.67 | 150,849 |
| 2024-03-28 | $83.59 | $84.31 | $83.47 | $84.00 | $84.00 | 137,119 |
| 2024-03-27 | $82.43 | $83.58 | $82.43 | $83.29 | $83.29 | 128,397 |
| 2024-03-26 | $82.09 | $82.64 | $81.43 | $81.76 | $81.76 | 162,795 |
| 2024-03-25 | $81.75 | $82.41 | $81.23 | $81.78 | $81.78 | 92,404 |
| 2024-03-22 | $83.02 | $83.02 | $81.30 | $81.45 | $81.45 | 62,481 |
| 2024-03-21 | $81.62 | $83.33 | $81.62 | $82.74 | $82.74 | 120,924 |
| 2024-03-20 | $80.43 | $81.86 | $80.26 | $81.50 | $81.50 | 80,560 |
| 2024-03-19 | $80.22 | $81.03 | $80.20 | $80.69 | $80.69 | 101,602 |
| 2024-03-18 | $80.67 | $81.24 | $80.21 | $80.22 | $80.22 | 104,682 |
| 2024-03-15 | $80.86 | $81.72 | $80.23 | $80.67 | $80.67 | 286,154 |
| 2024-03-14 | $82.45 | $82.45 | $80.57 | $81.24 | $81.24 | 107,717 |
| 2024-03-13 | $82.50 | $83.07 | $81.98 | $82.45 | $82.45 | 85,067 |
| 2024-03-12 | $83.14 | $83.71 | $82.39 | $82.85 | $82.85 | 58,413 |
| 2024-03-11 | $82.77 | $83.52 | $82.12 | $83.26 | $83.26 | 106,306 |
| 2024-03-08 | $84.42 | $84.42 | $82.68 | $82.90 | $82.90 | 85,883 |
| 2024-03-07 | $83.63 | $84.71 | $83.22 | $83.98 | $83.98 | 149,728 |
| 2024-03-06 | $83.49 | $84.03 | $82.87 | $83.10 | $83.10 | 89,592 |
| 2024-03-05 | $83.76 | $84.55 | $82.57 | $82.78 | $82.78 | 85,480 |
| 2024-03-04 | $83.51 | $84.64 | $83.51 | $84.10 | $84.10 | 96,511 |
| 2024-03-01 | $84.22 | $84.35 | $83.55 | $83.73 | $83.73 | 74,789 |
| 2024-02-29 | $84.70 | $84.93 | $83.74 | $84.14 | $84.14 | 189,446 |
| 2024-02-28 | $83.61 | $84.91 | $83.32 | $83.79 | $83.79 | 129,251 |
| 2024-02-27 | $83.28 | $83.96 | $83.16 | $83.80 | $83.80 | 116,455 |
| 2024-02-26 | $82.15 | $82.89 | $82.15 | $82.74 | $82.74 | 79,285 |
| 2024-02-23 | $81.97 | $83.57 | $81.84 | $82.55 | $82.55 | 90,623 |
| 2024-02-22 | $80.77 | $82.19 | $80.62 | $82.06 | $82.06 | 196,535 |
| 2024-02-21 | $80.20 | $81.20 | $79.97 | $81.14 | $81.14 | 99,980 |
| 2024-02-20 | $79.86 | $80.97 | $79.78 | $80.08 | $80.08 | 181,033 |
| 2024-02-16 | $80.92 | $81.16 | $80.19 | $80.24 | $80.24 | 105,205 |
| 2024-02-15 | $80.26 | $81.70 | $80.20 | $81.29 | $81.29 | 107,254 |
| 2024-02-14 | $79.11 | $80.60 | $78.27 | $80.06 | $80.06 | 233,438 |
| 2024-02-13 | $79.04 | $79.67 | $77.87 | $79.01 | $79.01 | 343,904 |
| 2024-02-12 | $78.74 | $81.25 | $78.74 | $80.71 | $80.71 | 168,513 |
| 2024-02-09 | $78.26 | $79.08 | $77.85 | $78.86 | $78.86 | 159,808 |
| 2024-02-08 | $77.56 | $78.46 | $77.56 | $78.30 | $78.30 | 133,391 |
| 2024-02-07 | $76.60 | $77.78 | $76.41 | $77.42 | $77.42 | 274,984 |
| 2024-02-06 | $74.96 | $76.87 | $74.74 | $76.79 | $76.79 | 94,552 |
| 2024-02-05 | $76.05 | $76.38 | $74.95 | $75.12 | $75.12 | 173,062 |
| 2024-02-02 | $77.62 | $77.79 | $76.14 | $76.87 | $76.87 | 168,556 |
| 2024-02-01 | $76.36 | $77.06 | $76.01 | $77.04 | $77.04 | 117,670 |
| 2024-01-31 | $77.98 | $78.44 | $75.73 | $76.02 | $76.02 | 139,282 |
| 2024-01-30 | $77.52 | $78.18 | $77.12 | $77.95 | $77.95 | 89,440 |
| 2024-01-29 | $75.77 | $78.15 | $75.77 | $77.88 | $77.88 | 208,139 |
| 2024-01-26 | $76.31 | $76.56 | $75.47 | $75.84 | $75.84 | 95,472 |
| 2024-01-25 | $75.98 | $76.45 | $75.32 | $76.27 | $76.27 | 214,918 |
| 2024-01-24 | $77.25 | $77.25 | $74.88 | $75.26 | $75.26 | 91,139 |
| 2024-01-23 | $78.03 | $78.46 | $76.26 | $76.44 | $76.44 | 101,426 |
| 2024-01-22 | $77.56 | $79.17 | $77.16 | $77.61 | $77.61 | 98,682 |
| 2024-01-19 | $77.11 | $77.45 | $75.93 | $77.14 | $77.14 | 111,891 |
| 2024-01-18 | $76.28 | $76.74 | $76.08 | $76.55 | $76.55 | 101,890 |
| 2024-01-17 | $76.15 | $77.07 | $75.49 | $76.08 | $76.08 | 121,431 |
| 2024-01-16 | $76.71 | $77.83 | $76.42 | $76.86 | $76.86 | 134,732 |
| 2024-01-12 | $76.32 | $77.00 | $75.41 | $77.00 | $77.00 | 183,390 |
| 2024-01-11 | $76.46 | $77.48 | $74.78 | $75.39 | $75.39 | 237,252 |
| 2024-01-10 | $82.00 | $83.71 | $75.79 | $76.52 | $76.52 | 433,723 |
| 2024-01-09 | $73.12 | $73.38 | $72.30 | $72.94 | $72.94 | 182,634 |
| 2024-01-08 | $72.97 | $73.46 | $72.38 | $73.22 | $73.22 | 112,158 |
| 2024-01-05 | $72.66 | $73.54 | $72.15 | $72.85 | $72.85 | 147,175 |
| 2024-01-04 | $73.92 | $73.92 | $72.43 | $73.11 | $73.11 | 186,814 |
| 2024-01-03 | $75.15 | $75.54 | $73.80 | $73.87 | $73.87 | 191,929 |
| 2024-01-02 | $75.21 | $75.95 | $74.84 | $75.35 | $75.35 | 134,062 |
| 2023-12-29 | $76.43 | $76.49 | $75.45 | $75.78 | $75.78 | 103,906 |
| 2023-12-28 | $76.17 | $76.33 | $75.74 | $76.33 | $76.33 | 77,418 |
| 2023-12-27 | $76.82 | $76.91 | $76.11 | $76.30 | $76.30 | 80,496 |
| 2023-12-26 | $76.11 | $76.82 | $75.86 | $76.52 | $76.52 | 64,442 |
| 2023-12-22 | $75.00 | $76.10 | $75.00 | $75.72 | $75.72 | 91,272 |
| 2023-12-21 | $74.51 | $75.07 | $74.06 | $75.06 | $75.06 | 134,220 |
| 2023-12-20 | $74.28 | $75.29 | $73.80 | $73.88 | $73.88 | 196,746 |
| 2023-12-19 | $74.21 | $74.99 | $74.21 | $74.51 | $74.51 | 166,522 |
| 2023-12-18 | $74.29 | $74.35 | $73.30 | $73.71 | $73.71 | 173,817 |
| 2023-12-15 | $74.16 | $75.03 | $73.62 | $74.21 | $74.21 | 751,843 |
| 2023-12-14 | $74.39 | $74.99 | $73.32 | $73.63 | $73.63 | 312,157 |
| 2023-12-13 | $71.38 | $74.00 | $71.22 | $73.87 | $73.87 | 212,389 |
| 2023-12-12 | $71.08 | $71.71 | $70.46 | $71.46 | $71.46 | 207,214 |
| 2023-12-11 | $70.58 | $71.10 | $70.27 | $70.81 | $70.81 | 236,748 |
| 2023-12-08 | $69.78 | $70.58 | $69.72 | $70.25 | $70.25 | 142,360 |
| 2023-12-07 | $69.39 | $70.15 | $68.87 | $70.07 | $70.07 | 173,917 |
| 2023-12-06 | $70.34 | $70.34 | $68.71 | $69.07 | $69.07 | 117,085 |
| 2023-12-05 | $69.66 | $69.96 | $69.17 | $69.88 | $69.88 | 122,021 |
| 2023-12-04 | $69.14 | $70.77 | $69.14 | $69.94 | $69.94 | 179,802 |
| 2023-12-01 | $67.82 | $69.80 | $67.48 | $69.59 | $69.59 | 169,801 |
| 2023-11-30 | $68.00 | $68.80 | $66.95 | $67.39 | $67.39 | 175,382 |
| 2023-11-29 | $68.53 | $69.25 | $67.60 | $67.61 | $67.61 | 124,860 |
| 2023-11-28 | $67.68 | $68.49 | $67.52 | $68.28 | $68.28 | 91,458 |
| 2023-11-27 | $67.93 | $68.19 | $67.58 | $67.87 | $67.87 | 75,756 |
| 2023-11-24 | $67.49 | $68.01 | $67.37 | $67.83 | $67.83 | 37,704 |
| 2023-11-22 | $67.56 | $68.00 | $67.19 | $67.57 | $67.57 | 71,432 |
| 2023-11-21 | $67.50 | $67.50 | $66.79 | $67.10 | $67.10 | 105,880 |
| 2023-11-20 | $67.09 | $67.73 | $66.98 | $67.63 | $67.63 | 132,814 |
| 2023-11-17 | $67.86 | $67.90 | $67.14 | $67.26 | $67.26 | 257,216 |
| 2023-11-16 | $68.27 | $68.71 | $67.14 | $67.38 | $67.38 | 263,366 |
| 2023-11-15 | $68.60 | $70.01 | $68.28 | $68.75 | $68.75 | 198,859 |
| 2023-11-14 | $67.11 | $68.77 | $67.11 | $68.70 | $68.70 | 151,943 |
| 2023-11-13 | $65.18 | $66.27 | $64.94 | $65.76 | $65.76 | 93,163 |
| 2023-11-10 | $65.73 | $66.10 | $65.05 | $65.55 | $65.55 | 234,437 |
| 2023-11-09 | $67.94 | $67.94 | $65.48 | $65.62 | $65.62 | 230,264 |
| 2023-11-08 | $67.66 | $67.66 | $66.79 | $67.43 | $67.43 | 143,525 |
| 2023-11-07 | $67.80 | $67.80 | $66.97 | $67.41 | $67.41 | 141,715 |
| 2023-11-06 | $66.64 | $67.72 | $66.57 | $67.71 | $67.71 | 197,478 |
| 2023-11-03 | $67.38 | $67.38 | $66.03 | $66.82 | $66.82 | 176,367 |
| 2023-11-02 | $64.41 | $66.50 | $64.41 | $66.50 | $66.50 | 308,101 |
| 2023-11-01 | $62.80 | $64.47 | $61.82 | $64.05 | $64.05 | 378,811 |
| 2023-10-31 | $68.04 | $68.48 | $61.94 | $62.49 | $62.49 | 992,521 |
| 2023-10-30 | $72.76 | $72.83 | $71.52 | $71.67 | $71.67 | 169,449 |
| 2023-10-27 | $72.74 | $73.11 | $71.54 | $72.17 | $72.17 | 207,802 |
| 2023-10-26 | $72.56 | $73.30 | $72.38 | $72.68 | $72.68 | 229,040 |
| 2023-10-25 | $71.78 | $72.74 | $71.62 | $72.51 | $72.51 | 309,491 |
| 2023-10-24 | $71.96 | $72.83 | $71.76 | $72.21 | $72.21 | 272,283 |
| 2023-10-23 | $71.97 | $72.27 | $71.31 | $71.51 | $71.51 | 145,062 |
| 2023-10-20 | $73.00 | $73.09 | $71.67 | $71.79 | $71.79 | 250,126 |
| 2023-10-19 | $73.16 | $73.77 | $72.63 | $73.02 | $73.02 | 274,726 |
| 2023-10-18 | $73.44 | $73.68 | $72.86 | $73.02 | $73.02 | 264,826 |
| 2023-10-17 | $72.32 | $73.74 | $72.15 | $73.51 | $73.51 | 374,323 |
| 2023-10-16 | $73.16 | $74.26 | $72.39 | $72.53 | $72.53 | 391,868 |
| 2023-10-13 | $74.00 | $74.12 | $72.52 | $72.71 | $72.71 | 199,731 |
| 2023-10-12 | $74.85 | $75.36 | $73.50 | $73.75 | $73.75 | 399,834 |
| 2023-10-11 | $74.99 | $75.72 | $74.30 | $74.61 | $74.61 | 312,723 |
| 2023-10-10 | $75.05 | $75.87 | $74.66 | $74.84 | $74.84 | 302,272 |
| 2023-10-09 | $73.90 | $75.14 | $73.71 | $74.90 | $74.90 | 543,719 |
| 2023-10-06 | $74.42 | $74.72 | $72.71 | $74.20 | $74.20 | 425,898 |
| 2023-10-05 | $74.58 | $75.34 | $73.70 | $74.47 | $74.47 | 587,553 |
| 2023-10-04 | $74.01 | $75.25 | $73.65 | $74.40 | $74.40 | 924,485 |
| 2023-10-03 | $74.43 | $74.83 | $73.75 | $74.20 | $74.20 | 248,197 |
| 2023-10-02 | $74.28 | $75.16 | $73.89 | $74.66 | $74.66 | 320,772 |
| 2023-09-29 | $74.97 | $76.23 | $74.10 | $74.43 | $74.43 | 219,726 |
| 2023-09-28 | $74.64 | $75.80 | $74.42 | $74.67 | $74.67 | 305,099 |
| 2023-09-27 | $73.79 | $74.92 | $73.75 | $74.36 | $74.36 | 143,704 |
| 2023-09-26 | $74.20 | $74.79 | $73.53 | $73.65 | $73.65 | 136,299 |
| 2023-09-25 | $74.29 | $75.19 | $74.22 | $74.48 | $74.48 | 144,051 |
| 2023-09-22 | $75.11 | $75.85 | $74.49 | $74.55 | $74.55 | 113,671 |
| 2023-09-21 | $76.68 | $76.72 | $75.01 | $75.21 | $75.21 | 150,738 |
| 2023-09-20 | $77.41 | $78.23 | $77.12 | $77.13 | $77.13 | 92,499 |
| 2023-09-19 | $77.50 | $78.18 | $77.19 | $77.23 | $77.23 | 103,627 |
| 2023-09-18 | $77.61 | $78.02 | $77.20 | $77.55 | $77.55 | 102,447 |
| 2023-09-15 | $77.89 | $77.89 | $77.12 | $77.47 | $77.47 | 375,395 |
| 2023-09-14 | $78.02 | $78.81 | $77.59 | $77.70 | $77.70 | 164,301 |
| 2023-09-13 | $77.33 | $77.97 | $76.52 | $77.79 | $77.79 | 201,271 |
| 2023-09-12 | $75.56 | $77.04 | $75.56 | $76.93 | $76.93 | 112,280 |
| 2023-09-11 | $74.55 | $75.84 | $74.42 | $75.72 | $75.72 | 100,805 |
| 2023-09-08 | $74.56 | $74.73 | $73.94 | $74.49 | $74.49 | 104,066 |
| 2023-09-07 | $75.70 | $76.07 | $74.64 | $74.69 | $74.69 | 108,526 |
| 2023-09-06 | $75.49 | $76.06 | $74.86 | $75.67 | $75.67 | 119,457 |
| 2023-09-05 | $77.51 | $78.72 | $74.79 | $75.69 | $75.69 | 133,036 |
| 2023-09-01 | $79.67 | $81.41 | $77.64 | $77.77 | $77.77 | 133,482 |
| 2023-08-31 | $82.00 | $82.39 | $79.41 | $79.48 | $79.48 | 134,413 |
| 2023-08-30 | $80.67 | $82.63 | $80.67 | $82.26 | $82.26 | 308,051 |
| 2023-08-29 | $79.75 | $80.86 | $79.46 | $80.79 | $80.79 | 146,054 |
| 2023-08-28 | $79.14 | $80.49 | $79.14 | $79.63 | $79.63 | 141,463 |
| 2023-08-25 | $78.79 | $79.25 | $78.29 | $79.08 | $79.08 | 86,828 |
| 2023-08-24 | $79.45 | $79.88 | $78.25 | $78.49 | $78.49 | 135,276 |
| 2023-08-23 | $78.51 | $80.42 | $78.39 | $79.92 | $79.92 | 140,911 |
| 2023-08-22 | $78.90 | $79.32 | $78.02 | $78.51 | $78.51 | 115,992 |
| 2023-08-21 | $77.75 | $79.29 | $77.75 | $79.04 | $79.04 | 137,408 |
| 2023-08-18 | $76.22 | $77.86 | $75.98 | $77.81 | $77.81 | 208,510 |
| 2023-08-17 | $76.35 | $76.61 | $75.76 | $76.12 | $76.12 | 121,270 |
| 2023-08-16 | $76.92 | $77.68 | $76.02 | $76.03 | $76.03 | 114,052 |
| 2023-08-15 | $76.87 | $77.02 | $76.07 | $76.74 | $76.74 | 93,303 |
| 2023-08-14 | $76.73 | $77.06 | $76.43 | $76.97 | $76.97 | 158,401 |
| 2023-08-11 | $76.82 | $77.47 | $76.80 | $77.37 | $76.91 | 131,656 |
| 2023-08-10 | $77.25 | $77.83 | $76.74 | $77.16 | $76.70 | 118,444 |
| 2023-08-09 | $77.33 | $78.00 | $76.72 | $77.21 | $76.75 | 131,675 |
| 2023-08-08 | $77.51 | $77.51 | $76.67 | $77.43 | $76.97 | 69,197 |
| 2023-08-07 | $77.80 | $78.40 | $77.44 | $78.21 | $77.75 | 249,942 |
| 2023-08-04 | $78.44 | $78.83 | $77.53 | $77.85 | $77.85 | 68,091 |
| 2023-08-03 | $77.88 | $78.63 | $77.58 | $78.43 | $78.43 | 82,251 |
| 2023-08-02 | $77.05 | $78.19 | $76.84 | $78.12 | $78.12 | 82,681 |
| 2023-08-01 | $77.67 | $78.21 | $77.16 | $77.74 | $77.74 | 99,859 |
| 2023-07-31 | $78.33 | $78.68 | $77.47 | $77.73 | $77.73 | 105,471 |
| 2023-07-28 | $78.52 | $79.10 | $78.02 | $78.45 | $78.45 | 78,311 |
| 2023-07-27 | $79.57 | $79.74 | $78.06 | $78.22 | $78.22 | 130,132 |
| 2023-07-26 | $79.19 | $79.65 | $78.91 | $79.22 | $79.22 | 124,525 |
| 2023-07-25 | $78.42 | $79.48 | $78.33 | $79.28 | $79.28 | 160,520 |
| 2023-07-24 | $78.43 | $79.25 | $78.31 | $78.68 | $78.68 | 110,696 |
| 2023-07-21 | $79.31 | $79.68 | $78.46 | $78.61 | $78.61 | 97,846 |
| 2023-07-20 | $78.10 | $78.86 | $77.48 | $78.83 | $78.83 | 109,428 |
| 2023-07-19 | $78.44 | $78.69 | $77.38 | $77.80 | $77.80 | 163,536 |
| 2023-07-18 | $78.48 | $79.51 | $77.82 | $78.44 | $78.44 | 114,782 |
| 2023-07-17 | $75.86 | $78.97 | $75.86 | $78.19 | $78.19 | 136,425 |
| 2023-07-14 | $76.19 | $76.39 | $74.92 | $76.09 | $76.09 | 113,260 |
| 2023-07-13 | $76.56 | $77.39 | $76.15 | $76.40 | $76.40 | 188,329 |
| 2023-07-12 | $78.10 | $78.28 | $76.05 | $76.71 | $76.71 | 225,291 |
| 2023-07-11 | $76.00 | $82.00 | $75.68 | $77.19 | $77.19 | 381,981 |
| 2023-07-10 | $75.87 | $77.20 | $75.87 | $76.89 | $76.89 | 251,004 |
| 2023-07-07 | $75.63 | $75.70 | $74.83 | $75.49 | $75.49 | 118,533 |
| 2023-07-06 | $74.16 | $75.64 | $74.16 | $75.29 | $75.29 | 110,611 |
| 2023-07-05 | $74.07 | $74.86 | $73.18 | $74.81 | $74.81 | 141,325 |
| 2023-07-03 | $74.06 | $74.81 | $74.06 | $74.20 | $74.20 | 59,092 |
| 2023-06-30 | $74.91 | $75.45 | $73.98 | $74.06 | $74.06 | 112,479 |
| 2023-06-29 | $73.52 | $74.74 | $73.20 | $74.66 | $74.66 | 135,389 |
| 2023-06-28 | $73.64 | $73.85 | $73.08 | $73.56 | $73.56 | 85,410 |
| 2023-06-27 | $73.78 | $74.69 | $73.61 | $73.80 | $73.80 | 116,047 |
| 2023-06-26 | $74.09 | $74.71 | $73.46 | $73.49 | $73.49 | 146,925 |
| 2023-06-23 | $74.96 | $76.41 | $74.00 | $74.09 | $74.09 | 260,220 |
| 2023-06-22 | $75.95 | $76.03 | $75.00 | $75.48 | $75.48 | 116,065 |
| 2023-06-21 | $74.60 | $76.54 | $74.14 | $75.90 | $75.90 | 143,216 |
| 2023-06-20 | $74.80 | $75.21 | $74.44 | $74.63 | $74.63 | 89,820 |
| 2023-06-16 | $76.35 | $76.36 | $74.60 | $74.99 | $74.99 | 376,324 |
| 2023-06-15 | $75.60 | $76.01 | $74.82 | $75.78 | $75.78 | 241,835 |
| 2023-06-14 | $76.32 | $76.47 | $75.23 | $75.56 | $75.56 | 120,634 |
| 2023-06-13 | $74.99 | $76.26 | $74.59 | $75.87 | $75.87 | 129,556 |
| 2023-06-12 | $74.69 | $75.17 | $74.56 | $74.90 | $74.90 | 87,984 |
| 2023-06-09 | $75.28 | $75.40 | $74.25 | $74.46 | $74.46 | 91,550 |
| 2023-06-08 | $75.06 | $76.10 | $74.11 | $75.38 | $75.38 | 169,849 |
| 2023-06-07 | $73.44 | $75.71 | $73.44 | $75.11 | $75.11 | 127,084 |
| 2023-06-06 | $70.78 | $73.49 | $70.13 | $73.37 | $73.37 | 136,374 |
| 2023-06-05 | $72.80 | $72.86 | $69.08 | $71.16 | $71.16 | 139,740 |
| 2023-06-02 | $72.51 | $73.82 | $71.74 | $73.40 | $73.40 | 472,662 |
| 2023-06-01 | $72.07 | $73.10 | $71.46 | $71.87 | $71.87 | 90,825 |
| 2023-05-31 | $73.45 | $73.86 | $72.30 | $72.48 | $72.48 | 133,234 |
| 2023-05-30 | $73.83 | $73.83 | $72.93 | $73.52 | $73.52 | 75,525 |
| 2023-05-26 | $72.55 | $73.83 | $71.55 | $73.81 | $73.81 | 72,691 |
| 2023-05-25 | $73.66 | $73.80 | $71.41 | $72.72 | $72.72 | 79,022 |
| 2023-05-24 | $74.03 | $74.05 | $73.36 | $73.79 | $73.79 | 101,674 |
| 2023-05-23 | $73.72 | $74.80 | $73.08 | $74.00 | $74.00 | 198,369 |
| 2023-05-22 | $72.97 | $73.73 | $72.45 | $73.73 | $73.73 | 76,090 |
| 2023-05-19 | $72.89 | $73.05 | $71.62 | $72.73 | $72.73 | 118,914 |
| 2023-05-18 | $72.01 | $72.84 | $71.66 | $72.48 | $72.48 | 110,875 |
| 2023-05-17 | $71.55 | $72.46 | $70.54 | $72.29 | $72.29 | 194,819 |
| 2023-05-16 | $70.52 | $71.72 | $70.37 | $71.02 | $71.02 | 119,731 |
| 2023-05-15 | $71.33 | $71.53 | $70.43 | $70.90 | $70.90 | 89,609 |
| 2023-05-12 | $71.44 | $71.44 | $70.63 | $71.00 | $71.00 | 63,826 |
| 2023-05-11 | $71.30 | $71.67 | $70.98 | $71.26 | $71.26 | 73,450 |
| 2023-05-10 | $71.07 | $71.86 | $70.05 | $71.63 | $71.63 | 110,359 |
| 2023-05-09 | $70.75 | $70.92 | $70.29 | $70.50 | $70.50 | 252,248 |
| 2023-05-08 | $71.93 | $72.18 | $71.15 | $71.25 | $71.25 | 104,992 |
| 2023-05-05 | $72.03 | $72.95 | $71.98 | $72.07 | $72.07 | 78,273 |
| 2023-05-04 | $70.95 | $71.33 | $70.08 | $71.17 | $71.17 | 81,467 |
| 2023-05-03 | $71.95 | $72.98 | $70.37 | $71.23 | $71.23 | 136,087 |
| 2023-05-02 | $72.35 | $72.71 | $70.86 | $71.73 | $71.73 | 182,685 |
| 2023-05-01 | $73.41 | $74.31 | $72.23 | $72.28 | $72.28 | 115,668 |
| 2023-04-28 | $74.23 | $74.85 | $73.44 | $73.68 | $73.68 | 81,947 |
| 2023-04-27 | $73.64 | $74.54 | $73.61 | $74.36 | $74.36 | 147,121 |
| 2023-04-26 | $74.01 | $74.01 | $73.10 | $73.67 | $73.67 | 99,896 |
| 2023-04-25 | $74.96 | $75.15 | $74.33 | $74.36 | $74.36 | 155,809 |
| 2023-04-24 | $74.81 | $75.48 | $74.78 | $75.48 | $75.48 | 134,701 |
| 2023-04-21 | $75.65 | $75.98 | $74.66 | $74.90 | $74.90 | 124,890 |
| 2023-04-20 | $75.70 | $76.35 | $75.41 | $75.69 | $75.69 | 149,444 |
| 2023-04-19 | $76.46 | $76.73 | $75.75 | $75.96 | $75.96 | 166,581 |
| 2023-04-18 | $78.13 | $78.95 | $76.22 | $76.90 | $76.90 | 200,540 |
| 2023-04-17 | $76.49 | $78.54 | $76.49 | $78.22 | $78.22 | 135,126 |
| 2023-04-14 | $76.89 | $77.27 | $75.93 | $76.35 | $76.35 | 128,101 |
| 2023-04-13 | $77.30 | $78.00 | $76.46 | $77.00 | $77.00 | 188,540 |
| 2023-04-12 | $78.84 | $79.00 | $76.52 | $76.93 | $76.93 | 137,505 |
| 2023-04-11 | $74.07 | $79.55 | $73.98 | $78.97 | $78.97 | 348,510 |
| 2023-04-10 | $70.16 | $71.08 | $69.69 | $70.71 | $70.71 | 206,948 |
| 2023-04-06 | $69.93 | $70.35 | $69.68 | $70.15 | $70.15 | 61,014 |
| 2023-04-05 | $70.23 | $70.23 | $68.93 | $69.95 | $69.95 | 77,333 |
| 2023-04-04 | $71.89 | $71.89 | $69.86 | $70.35 | $70.35 | 75,009 |
| 2023-04-03 | $71.32 | $72.06 | $70.95 | $71.94 | $71.94 | 92,675 |
| 2023-03-31 | $70.25 | $71.88 | $70.25 | $71.48 | $71.48 | 152,100 |
| 2023-03-30 | $69.60 | $70.57 | $69.60 | $69.93 | $69.93 | 64,735 |
| 2023-03-29 | $70.64 | $70.64 | $69.15 | $69.29 | $69.29 | 61,901 |
| 2023-03-28 | $69.41 | $70.59 | $69.41 | $70.15 | $70.15 | 67,977 |
| 2023-03-27 | $70.14 | $70.16 | $69.14 | $69.61 | $69.61 | 63,215 |
| 2023-03-24 | $68.04 | $69.54 | $67.74 | $69.54 | $69.54 | 66,209 |
| 2023-03-23 | $69.05 | $69.72 | $67.97 | $68.39 | $68.39 | 77,641 |
| 2023-03-22 | $69.80 | $70.59 | $68.72 | $68.75 | $68.75 | 82,684 |
| 2023-03-21 | $70.02 | $70.90 | $69.01 | $69.97 | $69.97 | 104,115 |
| 2023-03-20 | $68.98 | $70.43 | $68.20 | $69.18 | $69.18 | 110,531 |
| 2023-03-17 | $69.61 | $69.61 | $67.86 | $68.45 | $68.45 | 340,726 |
| 2023-03-16 | $67.67 | $69.90 | $67.25 | $69.76 | $69.76 | 104,843 |
| 2023-03-15 | $67.61 | $68.49 | $67.06 | $68.33 | $68.33 | 104,209 |
| 2023-03-14 | $69.02 | $69.98 | $68.00 | $68.80 | $68.80 | 95,816 |
| 2023-03-13 | $66.91 | $68.39 | $66.91 | $67.80 | $67.80 | 85,640 |
| 2023-03-10 | $68.45 | $68.47 | $66.54 | $67.64 | $67.64 | 84,336 |
| 2023-03-09 | $69.82 | $69.82 | $68.64 | $68.85 | $68.85 | 82,275 |
| 2023-03-08 | $68.60 | $69.62 | $68.36 | $69.46 | $69.46 | 78,327 |
| 2023-03-07 | $69.61 | $69.80 | $68.50 | $68.87 | $68.87 | 69,149 |
| 2023-03-06 | $71.20 | $71.41 | $69.08 | $69.78 | $69.78 | 109,207 |
| 2023-03-03 | $70.80 | $71.55 | $69.63 | $71.29 | $71.29 | 83,671 |
| 2023-03-02 | $69.70 | $70.77 | $69.24 | $70.75 | $70.75 | 153,009 |
| 2023-03-01 | $69.61 | $70.90 | $69.54 | $69.98 | $69.98 | 126,367 |
| 2023-02-28 | $70.25 | $71.06 | $69.72 | $69.72 | $69.72 | 147,329 |
| 2023-02-27 | $71.29 | $71.58 | $70.23 | $70.43 | $70.43 | 61,904 |
| 2023-02-24 | $70.45 | $71.01 | $70.02 | $70.86 | $70.86 | 85,398 |
| 2023-02-23 | $72.32 | $72.68 | $70.97 | $71.31 | $71.31 | 75,679 |
| 2023-02-22 | $72.54 | $73.50 | $72.01 | $72.23 | $72.23 | 154,517 |
| 2023-02-21 | $72.19 | $73.37 | $72.19 | $72.54 | $72.54 | 95,749 |
| 2023-02-17 | $72.54 | $73.26 | $72.27 | $73.02 | $73.02 | 75,844 |
| 2023-02-16 | $72.29 | $73.11 | $71.58 | $72.34 | $72.34 | 75,471 |
| 2023-02-15 | $71.72 | $73.26 | $71.15 | $73.26 | $73.26 | 68,342 |
| 2023-02-14 | $72.95 | $73.47 | $71.98 | $72.80 | $72.35 | 79,299 |
| 2023-02-13 | $72.26 | $73.58 | $71.92 | $73.30 | $72.84 | 76,892 |
| 2023-02-10 | $72.38 | $73.18 | $71.92 | $72.30 | $72.30 | 97,660 |
| 2023-02-09 | $73.93 | $74.08 | $72.28 | $72.80 | $72.80 | 84,499 |
| 2023-02-08 | $73.69 | $73.97 | $72.88 | $73.57 | $73.57 | 64,846 |
| 2023-02-07 | $73.76 | $75.01 | $72.85 | $74.40 | $74.40 | 154,865 |
| 2023-02-06 | $74.69 | $75.57 | $73.66 | $74.24 | $74.24 | 87,086 |
| 2023-02-03 | $74.31 | $75.33 | $74.31 | $74.74 | $74.74 | 124,589 |
| 2023-02-02 | $75.13 | $75.92 | $74.36 | $75.00 | $75.00 | 166,705 |
| 2023-02-01 | $74.25 | $75.78 | $73.45 | $74.87 | $74.87 | 91,366 |
| 2023-01-31 | $72.40 | $74.39 | $72.40 | $74.31 | $74.31 | 136,695 |
| 2023-01-30 | $71.39 | $72.72 | $71.38 | $72.51 | $72.51 | 85,541 |
| 2023-01-27 | $70.56 | $72.02 | $70.56 | $71.89 | $71.89 | 65,181 |
| 2023-01-26 | $70.65 | $71.02 | $70.01 | $70.97 | $70.97 | 64,039 |
| 2023-01-25 | $69.90 | $70.44 | $69.21 | $70.43 | $70.43 | 71,924 |
| 2023-01-24 | $71.03 | $71.91 | $70.19 | $70.62 | $70.62 | 75,283 |
| 2023-01-23 | $69.67 | $71.70 | $69.17 | $71.42 | $71.42 | 112,054 |
| 2023-01-20 | $68.57 | $69.76 | $67.76 | $69.66 | $69.66 | 123,544 |
| 2023-01-19 | $68.00 | $69.01 | $67.89 | $68.07 | $68.07 | 135,510 |
| 2023-01-18 | $70.61 | $71.64 | $68.12 | $68.12 | $68.12 | 127,008 |
| 2023-01-17 | $69.58 | $71.22 | $69.58 | $70.66 | $70.66 | 139,857 |
| 2023-01-13 | $70.18 | $70.81 | $69.22 | $69.81 | $69.81 | 97,173 |
| 2023-01-12 | $69.80 | $72.07 | $69.32 | $70.60 | $70.60 | 156,414 |
| 2023-01-11 | $67.91 | $69.29 | $67.77 | $69.13 | $69.13 | 155,967 |
| 2023-01-10 | $68.80 | $68.80 | $65.25 | $67.81 | $67.81 | 157,933 |
| 2023-01-09 | $62.57 | $64.27 | $62.47 | $63.13 | $63.13 | 144,958 |
| 2023-01-06 | $61.20 | $63.06 | $61.20 | $62.57 | $62.57 | 85,553 |
| 2023-01-05 | $60.90 | $61.04 | $60.01 | $60.50 | $60.50 | 81,929 |
| 2023-01-04 | $62.10 | $62.30 | $60.79 | $61.17 | $61.17 | 97,058 |
| 2023-01-03 | $61.40 | $61.87 | $60.75 | $61.54 | $61.54 | 103,040 |
| 2022-12-30 | $61.51 | $61.95 | $60.42 | $60.78 | $60.78 | 178,477 |
| 2022-12-29 | $61.73 | $62.62 | $61.33 | $61.83 | $61.83 | 80,970 |
| 2022-12-28 | $63.06 | $63.19 | $61.20 | $61.20 | $61.20 | 91,862 |
| 2022-12-27 | $63.15 | $63.37 | $62.34 | $62.84 | $62.84 | 62,490 |
| 2022-12-23 | $62.17 | $62.97 | $61.71 | $62.88 | $62.88 | 56,023 |
| 2022-12-22 | $62.56 | $62.56 | $61.51 | $62.12 | $62.12 | 88,654 |
| 2022-12-21 | $61.82 | $63.15 | $61.12 | $63.05 | $63.05 | 96,250 |
| 2022-12-20 | $61.06 | $61.34 | $60.26 | $61.23 | $61.23 | 118,510 |
| 2022-12-19 | $61.78 | $62.31 | $60.45 | $60.93 | $60.93 | 127,919 |
| 2022-12-16 | $62.56 | $62.87 | $61.10 | $61.41 | $61.41 | 340,494 |
| 2022-12-15 | $64.95 | $65.27 | $62.27 | $62.65 | $62.65 | 117,343 |
| 2022-12-14 | $65.93 | $66.80 | $64.65 | $65.44 | $65.44 | 140,548 |
| 2022-12-13 | $65.42 | $67.30 | $65.06 | $66.03 | $66.03 | 150,128 |
| 2022-12-12 | $65.13 | $66.00 | $63.74 | $63.88 | $63.88 | 122,625 |
| 2022-12-09 | $66.34 | $66.80 | $65.84 | $65.86 | $65.86 | 48,697 |
| 2022-12-08 | $66.59 | $66.97 | $65.75 | $66.40 | $66.40 | 73,929 |
| 2022-12-07 | $68.01 | $68.05 | $66.51 | $66.51 | $66.51 | 76,368 |
| 2022-12-06 | $69.05 | $69.32 | $67.00 | $67.75 | $67.75 | 78,105 |
| 2022-12-05 | $69.66 | $69.71 | $68.03 | $68.78 | $68.78 | 98,105 |
| 2022-12-02 | $68.96 | $70.17 | $68.47 | $70.00 | $70.00 | 89,491 |
| 2022-12-01 | $71.37 | $71.37 | $68.95 | $69.46 | $69.46 | 123,161 |
| 2022-11-30 | $69.51 | $71.25 | $68.57 | $71.04 | $71.04 | 150,386 |
| 2022-11-29 | $70.90 | $71.72 | $69.28 | $69.64 | $69.64 | 108,918 |
| 2022-11-28 | $71.85 | $73.19 | $71.08 | $72.03 | $72.03 | 70,052 |
| 2022-11-25 | $71.66 | $73.00 | $70.34 | $72.01 | $72.01 | 26,962 |
| 2022-11-23 | $72.61 | $73.23 | $71.93 | $72.13 | $72.13 | 54,295 |
| 2022-11-22 | $71.83 | $72.76 | $71.64 | $72.57 | $72.57 | 71,798 |
| 2022-11-21 | $70.71 | $71.57 | $70.08 | $71.40 | $71.40 | 99,869 |
| 2022-11-18 | $72.34 | $72.34 | $70.82 | $70.96 | $70.96 | 169,318 |
| 2022-11-17 | $70.11 | $70.97 | $70.11 | $70.95 | $70.95 | 57,751 |
| 2022-11-16 | $71.34 | $71.95 | $70.68 | $70.84 | $70.84 | 76,444 |
| 2022-11-15 | $71.91 | $73.76 | $71.52 | $71.85 | $71.85 | 87,376 |
| 2022-11-14 | $72.28 | $72.84 | $70.80 | $70.82 | $70.82 | 88,089 |
| 2022-11-11 | $71.97 | $73.00 | $70.68 | $72.15 | $72.15 | 103,231 |
| 2022-11-10 | $71.17 | $72.50 | $70.15 | $71.89 | $71.89 | 106,798 |
| 2022-11-09 | $71.34 | $72.64 | $68.54 | $69.31 | $69.31 | 99,809 |
| 2022-11-08 | $71.65 | $72.98 | $71.25 | $71.75 | $71.75 | 101,835 |
| 2022-11-07 | $69.84 | $71.83 | $69.25 | $71.55 | $71.55 | 112,065 |
| 2022-11-04 | $68.12 | $69.77 | $67.76 | $69.72 | $69.72 | 87,011 |
| 2022-11-03 | $66.28 | $67.62 | $65.86 | $67.46 | $67.46 | 75,768 |
| 2022-11-02 | $67.90 | $68.93 | $66.35 | $66.98 | $66.98 | 117,093 |
| 2022-11-01 | $67.29 | $69.30 | $63.97 | $68.43 | $68.43 | 131,580 |
| 2022-10-31 | $63.81 | $64.62 | $63.55 | $63.97 | $63.97 | 116,028 |
| 2022-10-28 | $63.58 | $64.50 | $63.17 | $64.20 | $64.20 | 83,954 |
| 2022-10-27 | $63.23 | $64.59 | $63.00 | $63.13 | $63.13 | 72,898 |
| 2022-10-26 | $63.25 | $64.01 | $62.66 | $63.00 | $63.00 | 82,752 |
| 2022-10-25 | $63.19 | $64.09 | $62.96 | $63.06 | $63.06 | 84,630 |
| 2022-10-24 | $62.52 | $63.49 | $62.14 | $63.07 | $63.07 | 86,570 |
| 2022-10-21 | $60.63 | $62.81 | $60.62 | $62.39 | $62.39 | 94,183 |
| 2022-10-20 | $60.83 | $61.42 | $59.64 | $60.28 | $60.28 | 89,623 |
| 2022-10-19 | $60.59 | $61.18 | $59.91 | $60.85 | $60.85 | 67,034 |
| 2022-10-18 | $60.74 | $61.40 | $60.41 | $60.79 | $60.79 | 80,935 |
| 2022-10-17 | $59.36 | $60.27 | $59.35 | $59.85 | $59.85 | 93,012 |
| 2022-10-14 | $59.26 | $59.26 | $58.23 | $58.54 | $58.54 | 77,666 |
| 2022-10-13 | $56.78 | $59.15 | $56.29 | $58.86 | $58.86 | 102,901 |
| 2022-10-12 | $58.29 | $58.44 | $57.23 | $57.51 | $57.51 | 77,522 |
| 2022-10-11 | $58.14 | $58.76 | $57.47 | $58.25 | $58.25 | 121,497 |
| 2022-10-10 | $58.11 | $58.85 | $57.66 | $58.17 | $58.17 | 95,467 |
| 2022-10-07 | $59.38 | $59.38 | $57.70 | $58.14 | $58.14 | 147,289 |
| 2022-10-06 | $60.08 | $60.57 | $59.22 | $59.80 | $59.80 | 119,411 |
| 2022-10-05 | $60.06 | $60.62 | $59.76 | $60.12 | $60.12 | 77,122 |
| 2022-10-04 | $59.83 | $61.31 | $59.37 | $60.65 | $60.65 | 112,099 |
| 2022-10-03 | $58.20 | $59.51 | $58.05 | $59.27 | $59.27 | 106,417 |
| 2022-09-30 | $58.42 | $59.04 | $57.48 | $57.59 | $57.59 | 133,957 |
| 2022-09-29 | $58.29 | $58.81 | $57.40 | $58.66 | $58.66 | 91,669 |
| 2022-09-28 | $58.32 | $59.11 | $57.37 | $58.47 | $58.47 | 178,795 |
| 2022-09-27 | $59.10 | $59.68 | $57.43 | $58.04 | $58.04 | 116,207 |
| 2022-09-26 | $58.43 | $59.49 | $58.43 | $58.78 | $58.78 | 100,230 |
| 2022-09-23 | $60.06 | $60.16 | $58.27 | $58.59 | $58.59 | 86,844 |
| 2022-09-22 | $61.13 | $61.13 | $60.08 | $60.43 | $60.43 | 72,035 |
| 2022-09-21 | $61.31 | $62.38 | $60.76 | $60.95 | $60.95 | 78,504 |
| 2022-09-20 | $61.37 | $61.37 | $60.57 | $61.31 | $61.31 | 63,135 |
| 2022-09-19 | $61.66 | $62.18 | $60.85 | $61.67 | $61.67 | 82,341 |
| 2022-09-16 | $61.30 | $62.34 | $60.73 | $62.23 | $62.23 | 290,917 |
| 2022-09-15 | $61.54 | $62.45 | $61.13 | $61.37 | $61.37 | 88,632 |
| 2022-09-14 | $61.26 | $62.89 | $61.04 | $61.85 | $61.85 | 129,458 |
| 2022-09-13 | $62.85 | $63.14 | $60.83 | $61.31 | $61.31 | 179,563 |
| 2022-09-12 | $63.44 | $64.30 | $63.14 | $63.84 | $63.84 | 110,199 |
| 2022-09-09 | $62.78 | $63.36 | $62.47 | $63.13 | $63.13 | 116,949 |
| 2022-09-08 | $63.01 | $63.21 | $62.08 | $62.46 | $62.46 | 75,414 |
| 2022-09-07 | $62.40 | $63.99 | $62.07 | $63.54 | $63.54 | 99,223 |
| 2022-09-06 | $62.15 | $63.14 | $61.89 | $62.52 | $62.52 | 158,088 |
| 2022-09-02 | $63.32 | $63.54 | $61.17 | $61.68 | $61.68 | 85,984 |
| 2022-09-01 | $62.77 | $63.81 | $62.47 | $62.69 | $62.69 | 127,596 |
| 2022-08-31 | $64.13 | $64.36 | $63.27 | $63.27 | $63.27 | 169,703 |
| 2022-08-30 | $64.36 | $64.36 | $63.66 | $63.87 | $63.87 | 169,218 |
| 2022-08-29 | $64.32 | $65.60 | $63.48 | $64.34 | $64.34 | 100,546 |
| 2022-08-26 | $66.02 | $66.38 | $64.34 | $64.57 | $64.57 | 82,322 |
| 2022-08-25 | $64.79 | $66.26 | $64.61 | $66.18 | $66.18 | 71,243 |
| 2022-08-24 | $64.97 | $65.40 | $64.05 | $64.82 | $64.82 | 73,864 |
| 2022-08-23 | $65.64 | $66.18 | $64.76 | $64.97 | $64.97 | 81,777 |
| 2022-08-22 | $66.10 | $66.10 | $65.08 | $65.77 | $65.77 | 80,225 |
| 2022-08-19 | $67.91 | $67.91 | $66.23 | $66.31 | $66.31 | 137,664 |
| 2022-08-18 | $67.29 | $68.33 | $67.23 | $68.02 | $68.02 | 56,175 |
| 2022-08-17 | $67.08 | $68.05 | $67.08 | $67.38 | $67.38 | 181,676 |
| 2022-08-16 | $66.21 | $68.35 | $65.89 | $67.51 | $67.51 | 121,493 |
| 2022-08-15 | $65.29 | $66.27 | $64.34 | $66.25 | $66.25 | 137,535 |
| 2022-08-12 | $64.05 | $65.84 | $64.05 | $65.83 | $65.83 | 177,835 |
| 2022-08-11 | $64.61 | $65.86 | $64.00 | $64.08 | $63.66 | 111,710 |
| 2022-08-10 | $64.99 | $65.32 | $63.95 | $64.10 | $63.68 | 135,802 |
| 2022-08-09 | $64.60 | $65.00 | $63.82 | $64.14 | $63.72 | 173,131 |
| 2022-08-08 | $64.51 | $65.54 | $63.82 | $64.39 | $63.97 | 185,976 |
| 2022-08-05 | $63.84 | $64.33 | $63.31 | $64.25 | $63.83 | 252,111 |
| 2022-08-04 | $65.03 | $65.65 | $63.86 | $63.97 | $63.55 | 104,660 |
| 2022-08-03 | $66.40 | $66.40 | $65.02 | $65.08 | $64.66 | 85,260 |
| 2022-08-02 | $66.13 | $66.40 | $65.20 | $65.84 | $65.41 | 108,588 |
| 2022-08-01 | $66.13 | $67.66 | $65.51 | $66.30 | $65.87 | 217,627 |
| 2022-07-29 | $66.75 | $66.89 | $66.05 | $66.38 | $65.95 | 149,386 |
| 2022-07-28 | $66.55 | $66.79 | $65.28 | $66.53 | $66.10 | 60,958 |
| 2022-07-27 | $64.93 | $66.61 | $64.10 | $66.39 | $65.96 | 115,440 |
| 2022-07-26 | $65.35 | $65.35 | $64.05 | $64.44 | $64.02 | 71,371 |
| 2022-07-25 | $65.93 | $66.13 | $65.44 | $65.87 | $65.44 | 85,401 |
| 2022-07-22 | $66.07 | $66.38 | $64.97 | $65.90 | $65.47 | 97,801 |
| 2022-07-21 | $66.04 | $66.06 | $64.76 | $65.68 | $65.25 | 110,825 |
| 2022-07-20 | $65.26 | $67.48 | $65.26 | $66.53 | $66.10 | 115,310 |
| 2022-07-19 | $65.94 | $66.80 | $65.52 | $65.90 | $65.47 | 146,113 |
| 2022-07-18 | $67.03 | $67.40 | $65.03 | $65.17 | $64.75 | 115,019 |
| 2022-07-15 | $67.79 | $67.79 | $65.83 | $66.18 | $65.75 | 97,880 |
| 2022-07-14 | $64.92 | $67.09 | $64.92 | $66.78 | $66.35 | 117,682 |
| 2022-07-13 | $64.92 | $65.64 | $63.21 | $65.30 | $64.88 | 150,848 |
| 2022-07-12 | $67.40 | $67.92 | $63.14 | $65.54 | $65.11 | 528,225 |
| 2022-07-11 | $72.58 | $73.53 | $72.24 | $72.53 | $72.06 | 100,543 |
| 2022-07-08 | $73.59 | $74.59 | $72.37 | $72.71 | $72.24 | 63,229 |
| 2022-07-07 | $72.39 | $74.58 | $72.09 | $74.14 | $73.66 | 140,345 |
| 2022-07-06 | $73.10 | $74.13 | $71.54 | $72.07 | $71.60 | 101,268 |
| 2022-07-05 | $72.14 | $74.74 | $70.57 | $73.31 | $72.83 | 147,727 |
| 2022-07-01 | $71.50 | $73.04 | $71.30 | $72.95 | $72.48 | 92,215 |
| 2022-06-30 | $70.49 | $71.64 | $69.53 | $71.63 | $71.17 | 136,787 |
| 2022-06-29 | $71.57 | $71.57 | $70.11 | $70.93 | $70.47 | 72,643 |
| 2022-06-28 | $73.19 | $73.66 | $71.14 | $71.23 | $70.77 | 86,033 |
| 2022-06-27 | $72.79 | $73.23 | $71.90 | $73.09 | $72.62 | 106,427 |
| 2022-06-24 | $71.52 | $73.30 | $71.31 | $72.26 | $71.79 | 567,172 |
| 2022-06-23 | $71.07 | $71.65 | $69.57 | $71.08 | $70.62 | 174,757 |
| 2022-06-22 | $72.09 | $72.58 | $70.37 | $70.60 | $70.14 | 118,558 |
| 2022-06-21 | $72.37 | $73.65 | $71.37 | $72.89 | $72.42 | 125,548 |
| 2022-06-17 | $72.87 | $73.34 | $71.75 | $71.87 | $71.40 | 226,356 |
| 2022-06-16 | $72.58 | $73.35 | $71.42 | $72.18 | $71.71 | 124,473 |
| 2022-06-15 | $73.12 | $73.91 | $72.36 | $73.54 | $73.06 | 119,673 |
| 2022-06-14 | $72.07 | $72.86 | $70.90 | $72.26 | $71.79 | 112,733 |
| 2022-06-13 | $71.70 | $73.34 | $71.37 | $72.16 | $71.69 | 103,922 |
| 2022-06-10 | $73.60 | $73.60 | $72.40 | $72.45 | $71.98 | 118,633 |
| 2022-06-09 | $76.59 | $76.65 | $74.32 | $74.51 | $74.03 | 72,205 |
| 2022-06-08 | $77.16 | $77.38 | $76.22 | $76.37 | $75.87 | 71,470 |
| 2022-06-07 | $76.65 | $78.12 | $75.71 | $77.80 | $77.30 | 124,289 |
| 2022-06-06 | $78.71 | $78.71 | $76.24 | $77.45 | $76.95 | 108,289 |
| 2022-06-03 | $78.56 | $79.20 | $78.10 | $78.23 | $77.72 | 69,920 |
| 2022-06-02 | $77.67 | $79.35 | $76.96 | $79.21 | $78.70 | 76,500 |
| 2022-06-01 | $78.97 | $79.47 | $76.75 | $77.49 | $76.99 | 82,233 |
| 2022-05-31 | $78.38 | $78.68 | $77.37 | $78.63 | $78.12 | 218,748 |
| 2022-05-27 | $78.17 | $79.50 | $78.03 | $78.67 | $78.16 | 72,648 |
| 2022-05-26 | $77.73 | $79.30 | $77.63 | $77.92 | $77.41 | 99,837 |
| 2022-05-25 | $75.33 | $77.64 | $75.28 | $76.90 | $76.40 | 127,322 |
| 2022-05-24 | $74.72 | $75.96 | $74.10 | $75.32 | $74.83 | 130,209 |
| 2022-05-23 | $76.93 | $76.93 | $74.58 | $75.27 | $74.78 | 160,543 |
| 2022-05-20 | $74.65 | $76.30 | $74.43 | $76.20 | $75.71 | 223,841 |
| 2022-05-19 | $76.28 | $76.48 | $73.47 | $74.50 | $74.02 | 163,667 |
| 2022-05-18 | $78.62 | $79.42 | $75.94 | $76.85 | $76.35 | 236,396 |
| 2022-05-17 | $79.27 | $79.65 | $77.88 | $79.64 | $79.12 | 108,310 |
| 2022-05-16 | $78.41 | $79.30 | $77.90 | $78.67 | $78.16 | 94,923 |
| 2022-05-13 | $78.04 | $78.86 | $76.80 | $78.68 | $78.17 | 104,039 |
| 2022-05-12 | $75.92 | $78.36 | $75.48 | $77.88 | $77.37 | 145,796 |
| 2022-05-11 | $76.77 | $77.62 | $74.76 | $76.07 | $75.58 | 141,714 |
| 2022-05-10 | $78.39 | $78.66 | $75.37 | $76.36 | $75.86 | 176,635 |
| 2022-05-09 | $77.32 | $78.49 | $76.86 | $78.04 | $77.53 | 182,313 |
| 2022-05-06 | $79.20 | $79.20 | $76.98 | $78.09 | $77.58 | 145,021 |
| 2022-05-05 | $81.47 | $81.47 | $78.17 | $79.26 | $78.75 | 90,237 |
| 2022-05-04 | $81.33 | $82.61 | $80.01 | $82.25 | $81.72 | 102,859 |
| 2022-05-03 | $80.89 | $81.93 | $80.12 | $81.09 | $80.56 | 120,877 |
| 2022-05-02 | $79.76 | $81.58 | $78.87 | $81.15 | $80.62 | 190,669 |
| 2022-04-29 | $80.68 | $81.47 | $78.92 | $79.45 | $78.93 | 183,469 |
| 2022-04-28 | $80.09 | $81.37 | $79.69 | $81.01 | $80.48 | 115,351 |
| 2022-04-27 | $79.15 | $81.32 | $78.62 | $79.79 | $79.27 | 188,143 |
| 2022-04-26 | $79.66 | $82.19 | $79.08 | $79.32 | $78.81 | 175,976 |
| 2022-04-25 | $80.40 | $80.64 | $77.22 | $80.50 | $79.98 | 189,619 |
| 2022-04-22 | $81.82 | $82.19 | $80.26 | $80.34 | $79.82 | 181,513 |
| 2022-04-21 | $82.23 | $84.13 | $81.83 | $82.37 | $81.84 | 142,809 |
| 2022-04-20 | $83.11 | $83.40 | $81.89 | $82.13 | $81.60 | 92,086 |
| 2022-04-19 | $80.69 | $83.58 | $79.38 | $82.55 | $82.01 | 189,428 |
| 2022-04-18 | $82.03 | $82.31 | $78.51 | $79.14 | $78.63 | 95,417 |
| 2022-04-14 | $81.32 | $82.15 | $80.67 | $81.87 | $81.34 | 108,985 |
| 2022-04-13 | $82.64 | $83.12 | $81.30 | $81.34 | $80.81 | 112,842 |
| 2022-04-12 | $84.60 | $84.60 | $81.82 | $82.39 | $81.86 | 169,135 |
| 2022-04-11 | $87.65 | $88.24 | $83.04 | $83.30 | $82.76 | 228,254 |
| 2022-04-08 | $82.22 | $88.30 | $81.23 | $87.85 | $87.28 | 290,118 |
| 2022-04-07 | $79.63 | $80.47 | $78.59 | $80.15 | $79.63 | 178,506 |
| 2022-04-06 | $78.00 | $79.55 | $77.23 | $79.20 | $78.69 | 103,549 |
| 2022-04-05 | $79.69 | $80.23 | $77.96 | $78.18 | $77.67 | 78,319 |
| 2022-04-04 | $79.42 | $80.52 | $78.44 | $79.60 | $79.08 | 199,989 |
| 2022-04-01 | $79.19 | $79.48 | $78.50 | $79.02 | $78.51 | 115,194 |
| 2022-03-31 | $79.50 | $80.15 | $78.78 | $78.87 | $78.36 | 100,340 |
| 2022-03-30 | $79.87 | $80.83 | $78.62 | $79.19 | $78.68 | 73,853 |
| 2022-03-29 | $79.07 | $80.46 | $79.07 | $79.83 | $79.31 | 132,607 |
| 2022-03-28 | $79.36 | $79.41 | $78.37 | $79.25 | $78.74 | 66,035 |
| 2022-03-25 | $78.62 | $80.07 | $78.62 | $79.45 | $78.93 | 53,447 |
| 2022-03-24 | $77.74 | $79.20 | $77.08 | $78.78 | $78.27 | 65,407 |
| 2022-03-23 | $78.30 | $78.72 | $77.51 | $77.74 | $77.24 | 64,852 |
| 2022-03-22 | $78.28 | $79.05 | $78.14 | $78.75 | $78.24 | 73,974 |
| 2022-03-21 | $78.24 | $79.54 | $77.35 | $78.22 | $77.71 | 72,699 |
| 2022-03-18 | $79.11 | $79.27 | $77.71 | $77.88 | $77.37 | 284,570 |
| 2022-03-17 | $77.73 | $78.99 | $77.73 | $78.82 | $78.31 | 67,609 |
| 2022-03-16 | $77.62 | $80.44 | $76.95 | $78.16 | $77.65 | 107,280 |
| 2022-03-15 | $76.22 | $77.46 | $75.45 | $77.19 | $76.69 | 107,585 |
| 2022-03-14 | $75.15 | $76.20 | $74.57 | $75.78 | $75.29 | 119,805 |
| 2022-03-11 | $76.12 | $76.89 | $74.70 | $75.09 | $74.60 | 85,154 |
| 2022-03-10 | $74.43 | $76.23 | $73.87 | $75.95 | $75.46 | 89,242 |
| 2022-03-09 | $75.00 | $75.97 | $74.38 | $75.24 | $74.75 | 60,730 |
| 2022-03-08 | $75.70 | $75.93 | $73.76 | $73.95 | $73.47 | 78,409 |
| 2022-03-07 | $78.05 | $78.37 | $75.23 | $75.72 | $75.23 | 170,368 |
| 2022-03-04 | $74.55 | $78.59 | $74.15 | $77.86 | $77.35 | 104,113 |
| 2022-03-03 | $75.49 | $75.73 | $74.51 | $74.94 | $74.45 | 73,571 |
| 2022-03-02 | $72.20 | $75.39 | $72.20 | $75.33 | $74.84 | 117,941 |
| 2022-03-01 | $72.84 | $73.40 | $71.31 | $72.01 | $71.54 | 127,555 |
| 2022-02-28 | $72.51 | $73.90 | $71.98 | $72.72 | $72.25 | 113,968 |
| 2022-02-25 | $72.43 | $73.56 | $72.00 | $73.06 | $72.59 | 82,830 |
| 2022-02-24 | $69.00 | $72.88 | $69.00 | $72.55 | $72.08 | 103,252 |
| 2022-02-23 | $70.67 | $71.15 | $69.58 | $69.75 | $69.30 | 74,434 |
| 2022-02-22 | $71.49 | $71.86 | $69.87 | $70.56 | $70.10 | 96,676 |
| 2022-02-18 | $70.63 | $72.33 | $70.63 | $71.38 | $70.92 | 184,995 |
| 2022-02-17 | $70.66 | $71.28 | $69.61 | $70.96 | $70.50 | 68,872 |
| 2022-02-16 | $70.74 | $71.51 | $70.15 | $71.41 | $70.95 | 51,086 |
| 2022-02-15 | $70.86 | $71.98 | $70.63 | $71.02 | $70.56 | 81,429 |
| 2022-02-14 | $70.18 | $70.99 | $69.64 | $70.63 | $70.17 | 122,437 |
| 2022-02-11 | $70.04 | $71.04 | $69.44 | $70.39 | $69.51 | 86,408 |
| 2022-02-10 | $69.73 | $71.50 | $69.73 | $70.04 | $69.16 | 103,628 |
| 2022-02-09 | $70.63 | $71.06 | $70.18 | $70.73 | $69.85 | 58,314 |
| 2022-02-08 | $68.78 | $70.85 | $68.75 | $70.58 | $69.70 | 59,379 |
| 2022-02-07 | $68.61 | $69.54 | $68.15 | $68.81 | $67.95 | 76,446 |
| 2022-02-04 | $68.60 | $68.63 | $66.77 | $68.34 | $67.49 | 83,078 |
| 2022-02-03 | $69.68 | $70.63 | $68.31 | $68.57 | $67.71 | 83,058 |
| 2022-02-02 | $70.75 | $71.38 | $69.59 | $69.93 | $69.06 | 110,974 |
| 2022-02-01 | $71.31 | $71.92 | $69.47 | $70.81 | $69.92 | 110,606 |
| 2022-01-31 | $70.12 | $71.53 | $69.47 | $71.41 | $70.52 | 216,939 |
| 2022-01-28 | $71.50 | $71.50 | $68.30 | $70.12 | $69.24 | 113,945 |
| 2022-01-27 | $72.32 | $73.94 | $71.51 | $71.51 | $70.62 | 218,847 |
| 2022-01-26 | $72.93 | $74.52 | $71.69 | $72.37 | $71.47 | 172,640 |
| 2022-01-25 | $73.38 | $73.88 | $70.84 | $72.73 | $71.82 | 154,799 |
| 2022-01-24 | $69.85 | $74.89 | $69.71 | $74.33 | $73.40 | 184,303 |
| 2022-01-21 | $69.44 | $72.47 | $69.30 | $70.58 | $69.70 | 106,889 |
| 2022-01-20 | $71.36 | $72.90 | $69.76 | $70.05 | $69.17 | 100,058 |
| 2022-01-19 | $73.38 | $73.38 | $71.26 | $71.49 | $70.60 | 158,250 |
| 2022-01-18 | $73.00 | $74.20 | $72.52 | $73.51 | $72.59 | 136,459 |
| 2022-01-14 | $73.23 | $73.84 | $72.65 | $73.49 | $72.57 | 96,999 |
| 2022-01-13 | $73.51 | $74.89 | $73.51 | $73.84 | $72.92 | 79,536 |
| 2022-01-12 | $74.56 | $74.96 | $73.41 | $73.42 | $72.50 | 79,601 |
| 2022-01-11 | $73.96 | $74.81 | $73.30 | $74.61 | $73.68 | 66,739 |
| 2022-01-10 | $74.59 | $74.64 | $71.94 | $73.74 | $72.82 | 107,781 |
| 2022-01-07 | $76.00 | $76.13 | $72.26 | $74.24 | $73.31 | 148,219 |
| 2022-01-06 | $72.52 | $74.56 | $72.50 | $73.09 | $72.18 | 178,147 |
| 2022-01-05 | $74.54 | $74.99 | $72.64 | $72.72 | $71.81 | 89,553 |
| 2022-01-04 | $74.46 | $75.50 | $73.77 | $74.37 | $73.44 | 97,590 |
| 2022-01-03 | $73.31 | $74.51 | $72.59 | $73.85 | $72.93 | 99,454 |
| 2021-12-31 | $72.86 | $73.37 | $72.45 | $73.17 | $72.26 | 69,572 |
| 2021-12-30 | $73.26 | $74.07 | $72.62 | $72.77 | $71.86 | 81,064 |
| 2021-12-29 | $73.75 | $74.11 | $72.50 | $72.92 | $72.01 | 69,585 |
| 2021-12-28 | $72.12 | $74.17 | $72.12 | $73.64 | $72.72 | 67,127 |
| 2021-12-27 | $72.30 | $72.65 | $71.71 | $72.00 | $71.10 | 63,181 |
| 2021-12-23 | $72.78 | $73.45 | $71.90 | $72.12 | $71.22 | 77,637 |
| 2021-12-22 | $70.87 | $72.66 | $70.78 | $72.49 | $71.58 | 140,467 |
| 2021-12-21 | $70.11 | $71.41 | $69.97 | $71.00 | $70.11 | 171,966 |
| 2021-12-20 | $70.68 | $71.14 | $67.91 | $69.80 | $68.93 | 173,815 |
| 2021-12-17 | $71.02 | $72.34 | $69.66 | $71.59 | $70.70 | 711,132 |
| 2021-12-16 | $72.40 | $72.85 | $70.40 | $70.54 | $69.66 | 104,640 |
| 2021-12-15 | $71.70 | $73.04 | $69.79 | $71.94 | $71.04 | 140,009 |
| 2021-12-14 | $72.07 | $72.70 | $69.54 | $71.50 | $70.61 | 104,946 |
| 2021-12-13 | $72.06 | $72.71 | $71.33 | $72.51 | $71.60 | 107,468 |
| 2021-12-10 | $72.91 | $74.10 | $71.80 | $72.43 | $71.52 | 64,009 |
| 2021-12-09 | $72.74 | $74.07 | $72.21 | $72.46 | $71.55 | 73,169 |
| 2021-12-08 | $74.23 | $74.38 | $72.98 | $73.24 | $72.32 | 52,042 |
| 2021-12-07 | $74.57 | $75.87 | $73.68 | $74.13 | $73.20 | 104,704 |
| 2021-12-06 | $70.98 | $74.67 | $70.81 | $74.12 | $73.19 | 135,503 |
| 2021-12-03 | $71.92 | $72.31 | $69.21 | $70.07 | $69.19 | 236,860 |
| 2021-12-02 | $71.37 | $73.14 | $71.17 | $71.52 | $70.63 | 80,256 |
| 2021-12-01 | $73.00 | $73.44 | $70.92 | $71.04 | $70.15 | 86,054 |
| 2021-11-30 | $72.13 | $73.07 | $70.10 | $71.72 | $70.82 | 112,977 |
| 2021-11-29 | $73.48 | $74.41 | $72.45 | $72.70 | $71.79 | 66,704 |
| 2021-11-26 | $77.48 | $77.48 | $72.49 | $72.65 | $71.74 | 58,184 |
| 2021-11-24 | $79.26 | $79.26 | $77.75 | $77.99 | $77.02 | 54,461 |
| 2021-11-23 | $80.91 | $81.38 | $79.44 | $79.55 | $78.56 | 88,802 |
| 2021-11-22 | $79.64 | $81.72 | $78.45 | $81.14 | $80.13 | 89,390 |
| 2021-11-19 | $78.53 | $79.65 | $78.53 | $78.97 | $77.98 | 77,645 |
| 2021-11-18 | $79.20 | $79.26 | $77.41 | $78.60 | $77.62 | 64,262 |
| 2021-11-17 | $78.39 | $79.79 | $77.73 | $78.88 | $77.89 | 124,805 |
| 2021-11-16 | $77.45 | $78.36 | $77.08 | $78.30 | $77.32 | 75,034 |
| 2021-11-15 | $78.10 | $78.10 | $76.90 | $77.31 | $76.34 | 61,010 |
| 2021-11-12 | $78.30 | $78.96 | $77.22 | $77.50 | $76.53 | 51,031 |
| 2021-11-11 | $77.89 | $78.19 | $77.30 | $77.89 | $76.92 | 49,208 |
| 2021-11-10 | $76.01 | $77.66 | $76.01 | $77.60 | $76.63 | 59,563 |
| 2021-11-09 | $75.47 | $76.55 | $75.09 | $76.55 | $75.59 | 125,455 |
| 2021-11-08 | $77.02 | $77.02 | $74.33 | $75.71 | $74.76 | 107,025 |
| 2021-11-05 | $77.90 | $78.29 | $76.52 | $76.57 | $75.61 | 87,092 |
| 2021-11-04 | $76.18 | $76.69 | $75.42 | $76.54 | $75.58 | 97,179 |
| 2021-11-03 | $73.49 | $76.07 | $72.43 | $76.06 | $75.11 | 101,390 |
| 2021-11-02 | $73.70 | $73.70 | $72.01 | $72.79 | $71.88 | 60,521 |
| 2021-11-01 | $71.97 | $73.36 | $71.94 | $72.92 | $72.01 | 107,530 |
| 2021-10-29 | $72.12 | $72.57 | $71.38 | $71.95 | $71.05 | 83,933 |
| 2021-10-28 | $72.02 | $72.46 | $71.84 | $72.19 | $71.29 | 78,380 |
| 2021-10-27 | $72.59 | $72.87 | $71.46 | $71.54 | $70.65 | 75,032 |
| 2021-10-26 | $75.34 | $75.82 | $72.04 | $72.12 | $71.22 | 117,062 |
| 2021-10-25 | $75.59 | $75.80 | $74.33 | $75.55 | $74.61 | 128,335 |
| 2021-10-22 | $75.36 | $77.09 | $70.85 | $75.21 | $74.27 | 209,780 |
| 2021-10-21 | $79.17 | $80.57 | $78.37 | $79.37 | $78.38 | 74,577 |
| 2021-10-20 | $79.42 | $80.03 | $79.01 | $79.46 | $78.47 | 45,988 |
| 2021-10-19 | $78.50 | $79.50 | $78.25 | $79.26 | $78.27 | 42,200 |
| 2021-10-18 | $77.58 | $78.40 | $76.90 | $78.21 | $77.23 | 40,514 |
| 2021-10-15 | $78.66 | $78.66 | $77.25 | $77.97 | $77.00 | 54,349 |
| 2021-10-14 | $77.23 | $78.00 | $76.34 | $77.58 | $76.61 | 38,719 |
| 2021-10-13 | $78.00 | $78.67 | $76.33 | $76.56 | $75.60 | 58,805 |
| 2021-10-12 | $78.27 | $78.54 | $76.99 | $78.06 | $77.08 | 46,639 |
| 2021-10-11 | $79.32 | $79.93 | $77.90 | $77.91 | $76.94 | 50,447 |
| 2021-10-08 | $80.21 | $80.24 | $79.31 | $79.34 | $78.35 | 32,359 |
| 2021-10-07 | $79.27 | $80.85 | $79.27 | $80.13 | $79.13 | 89,733 |
| 2021-10-06 | $78.01 | $79.08 | $77.53 | $78.87 | $77.88 | 67,125 |
| 2021-10-05 | $78.83 | $79.00 | $77.63 | $78.49 | $77.51 | 83,239 |
| 2021-10-04 | $77.62 | $79.14 | $77.09 | $78.87 | $77.88 | 87,488 |
| 2021-10-01 | $78.00 | $78.52 | $76.76 | $77.38 | $76.41 | 118,685 |
| 2021-09-30 | $81.16 | $81.16 | $77.43 | $77.55 | $76.58 | 88,170 |
| 2021-09-29 | $80.08 | $81.02 | $79.18 | $80.67 | $79.66 | 55,103 |
| 2021-09-28 | $80.68 | $81.01 | $79.75 | $79.98 | $78.98 | 118,493 |
| 2021-09-27 | $80.70 | $82.50 | $80.52 | $81.01 | $80.00 | 118,047 |
| 2021-09-24 | $80.14 | $81.80 | $80.14 | $80.37 | $79.37 | 63,994 |
| 2021-09-23 | $80.03 | $81.26 | $80.03 | $80.74 | $79.73 | 47,813 |
| 2021-09-22 | $80.65 | $80.87 | $79.34 | $79.69 | $78.69 | 81,087 |
| 2021-09-21 | $80.97 | $81.21 | $79.76 | $80.05 | $79.05 | 77,376 |
| 2021-09-20 | $82.50 | $82.50 | $80.03 | $80.60 | $79.59 | 70,990 |
| 2021-09-17 | $81.43 | $83.05 | $81.21 | $82.51 | $81.48 | 263,917 |
| 2021-09-16 | $81.45 | $82.20 | $80.46 | $81.43 | $80.41 | 76,323 |
| 2021-09-15 | $80.78 | $81.61 | $80.63 | $81.56 | $80.54 | 117,283 |
| 2021-09-14 | $82.33 | $82.82 | $80.55 | $80.88 | $79.87 | 75,840 |
| 2021-09-13 | $84.91 | $85.35 | $81.99 | $82.11 | $81.08 | 101,794 |
| 2021-09-10 | $85.79 | $86.07 | $84.27 | $84.66 | $83.60 | 65,776 |
| 2021-09-09 | $83.17 | $85.70 | $83.03 | $85.35 | $84.28 | 93,490 |
| 2021-09-08 | $83.37 | $83.58 | $82.24 | $83.45 | $82.41 | 56,900 |
| 2021-09-07 | $83.60 | $84.51 | $83.35 | $83.57 | $82.53 | 95,721 |
| 2021-09-03 | $85.08 | $85.08 | $83.54 | $84.27 | $83.22 | 61,684 |
| 2021-09-02 | $84.77 | $86.16 | $84.73 | $85.40 | $84.33 | 56,081 |
| 2021-09-01 | $84.68 | $84.80 | $83.47 | $84.47 | $83.41 | 80,793 |
| 2021-08-31 | $85.88 | $86.15 | $83.98 | $84.61 | $83.55 | 133,812 |
| 2021-08-30 | $86.69 | $87.27 | $85.75 | $86.01 | $84.93 | 67,353 |
| 2021-08-27 | $84.18 | $86.47 | $83.58 | $86.28 | $85.20 | 98,472 |
| 2021-08-26 | $84.21 | $84.36 | $83.17 | $84.06 | $83.01 | 73,076 |
| 2021-08-25 | $83.55 | $84.79 | $82.58 | $84.13 | $83.08 | 74,450 |
| 2021-08-24 | $83.98 | $84.12 | $82.79 | $83.43 | $82.39 | 65,956 |
| 2021-08-23 | $82.07 | $83.96 | $81.11 | $83.96 | $82.91 | 80,815 |
| 2021-08-20 | $79.56 | $81.64 | $79.56 | $81.46 | $80.44 | 108,990 |
| 2021-08-19 | $79.59 | $80.48 | $78.59 | $79.83 | $78.83 | 102,512 |
| 2021-08-18 | $80.95 | $82.19 | $80.10 | $80.20 | $79.20 | 60,928 |
| 2021-08-17 | $81.29 | $82.09 | $80.23 | $81.18 | $80.17 | 105,278 |
| 2021-08-16 | $81.96 | $82.67 | $81.25 | $82.12 | $81.09 | 116,352 |
| 2021-08-13 | $83.39 | $84.00 | $82.18 | $82.25 | $81.22 | 53,870 |
| 2021-08-12 | $84.56 | $84.56 | $83.55 | $83.64 | $82.59 | 44,654 |
| 2021-08-11 | $85.39 | $85.73 | $84.65 | $84.87 | $83.46 | 81,371 |
| 2021-08-10 | $85.16 | $86.05 | $84.86 | $85.26 | $83.84 | 60,507 |
| 2021-08-09 | $85.53 | $86.00 | $85.23 | $85.37 | $83.95 | 54,989 |
| 2021-08-06 | $86.83 | $87.49 | $85.24 | $85.90 | $84.47 | 72,613 |
| 2021-08-05 | $85.25 | $86.64 | $85.22 | $86.05 | $84.62 | 69,337 |
| 2021-08-04 | $88.50 | $88.50 | $84.55 | $84.98 | $83.57 | 65,397 |
| 2021-08-03 | $86.83 | $88.07 | $85.95 | $87.68 | $86.22 | 118,828 |
| 2021-08-02 | $89.74 | $90.77 | $86.77 | $86.89 | $85.45 | 91,162 |
| 2021-07-30 | $88.06 | $90.23 | $88.06 | $89.74 | $88.25 | 104,580 |
| 2021-07-29 | $88.17 | $89.03 | $87.50 | $88.34 | $86.87 | 162,675 |
| 2021-07-28 | $87.13 | $88.03 | $87.00 | $87.73 | $86.27 | 42,758 |
| 2021-07-27 | $87.13 | $87.80 | $86.03 | $87.00 | $85.55 | 54,316 |
| 2021-07-26 | $87.24 | $87.82 | $86.75 | $87.58 | $86.12 | 51,399 |
| 2021-07-23 | $85.89 | $87.08 | $85.24 | $86.99 | $85.54 | 56,462 |
| 2021-07-22 | $87.34 | $88.12 | $85.57 | $85.81 | $84.38 | 64,864 |
| 2021-07-21 | $87.78 | $88.28 | $87.38 | $87.82 | $86.36 | 62,936 |
| 2021-07-20 | $86.10 | $87.87 | $86.10 | $87.12 | $85.67 | 140,163 |
| 2021-07-19 | $87.21 | $87.83 | $85.44 | $85.98 | $84.55 | 129,924 |
| 2021-07-16 | $88.85 | $89.33 | $87.97 | $88.20 | $86.73 | 65,996 |
| 2021-07-15 | $88.45 | $88.65 | $87.17 | $88.06 | $86.60 | 56,708 |
| 2021-07-14 | $90.58 | $90.85 | $88.71 | $89.05 | $87.57 | 46,533 |
| 2021-07-13 | $90.36 | $91.58 | $89.86 | $90.84 | $89.33 | 68,392 |
| 2021-07-12 | $91.80 | $91.80 | $90.01 | $90.67 | $89.16 | 71,794 |
| 2021-07-09 | $91.61 | $92.11 | $86.89 | $91.90 | $90.37 | 114,799 |
| 2021-07-08 | $87.00 | $88.85 | $87.00 | $88.85 | $87.37 | 155,956 |
| 2021-07-07 | $88.64 | $88.90 | $87.05 | $87.71 | $86.25 | 100,384 |
| 2021-07-06 | $90.78 | $91.14 | $87.64 | $88.64 | $87.17 | 73,568 |
| 2021-07-02 | $91.67 | $91.67 | $90.38 | $90.83 | $89.32 | 36,219 |
| 2021-07-01 | $91.31 | $91.94 | $90.80 | $91.46 | $89.94 | 50,104 |
| 2021-06-30 | $89.55 | $91.54 | $89.55 | $91.01 | $89.50 | 75,452 |
| 2021-06-29 | $89.80 | $90.16 | $89.13 | $89.70 | $88.21 | 48,515 |
| 2021-06-28 | $89.66 | $90.44 | $88.84 | $89.96 | $88.47 | 90,898 |
| 2021-06-25 | $90.04 | $91.42 | $88.22 | $89.45 | $87.96 | 242,491 |
| 2021-06-24 | $88.77 | $89.83 | $88.28 | $89.80 | $88.31 | 76,775 |
| 2021-06-23 | $90.79 | $90.79 | $88.24 | $88.48 | $87.01 | 92,931 |
| 2021-06-22 | $88.45 | $89.46 | $87.94 | $89.17 | $87.69 | 88,036 |
| 2021-06-21 | $88.67 | $89.60 | $88.32 | $88.75 | $87.28 | 86,226 |
| 2021-06-18 | $88.90 | $89.07 | $88.06 | $88.24 | $86.77 | 132,998 |
| 2021-06-17 | $91.15 | $91.15 | $89.17 | $90.13 | $88.63 | 51,908 |
| 2021-06-16 | $92.12 | $92.12 | $90.49 | $91.14 | $89.63 | 59,558 |
| 2021-06-15 | $93.71 | $94.00 | $92.01 | $92.19 | $90.66 | 72,919 |
| 2021-06-14 | $94.13 | $95.47 | $93.40 | $93.69 | $92.13 | 75,741 |
| 2021-06-11 | $92.67 | $93.96 | $92.23 | $93.78 | $92.22 | 73,786 |
| 2021-06-10 | $91.76 | $92.24 | $90.90 | $92.08 | $90.55 | 49,693 |
| 2021-06-09 | $92.26 | $92.26 | $91.27 | $91.30 | $89.78 | 76,592 |
| 2021-06-08 | $91.02 | $92.93 | $91.02 | $92.18 | $90.65 | 96,706 |
| 2021-06-07 | $90.47 | $91.05 | $89.49 | $90.90 | $89.39 | 55,878 |
| 2021-06-04 | $90.07 | $90.90 | $89.91 | $90.58 | $89.07 | 62,296 |
| 2021-06-03 | $90.62 | $90.69 | $89.01 | $89.78 | $88.29 | 52,939 |
| 2021-06-02 | $90.57 | $90.95 | $89.48 | $90.83 | $89.32 | 72,830 |
| 2021-06-01 | $88.73 | $90.97 | $85.25 | $90.18 | $88.68 | 112,904 |
| 2021-05-28 | $88.30 | $88.60 | $87.56 | $88.30 | $86.83 | 57,897 |
| 2021-05-27 | $89.05 | $90.06 | $87.65 | $88.00 | $86.54 | 105,014 |
| 2021-05-26 | $86.69 | $88.63 | $86.45 | $88.29 | $86.82 | 75,928 |
| 2021-05-25 | $86.84 | $87.42 | $86.50 | $86.68 | $85.24 | 137,006 |
| 2021-05-24 | $87.41 | $87.47 | $86.40 | $86.44 | $85.00 | 84,946 |
| 2021-05-21 | $87.87 | $87.93 | $86.78 | $86.98 | $85.53 | 67,949 |
| 2021-05-20 | $86.85 | $87.35 | $85.87 | $87.07 | $85.62 | 98,682 |
| 2021-05-19 | $87.44 | $89.00 | $85.56 | $87.00 | $85.55 | 101,561 |
| 2021-05-18 | $88.64 | $91.40 | $88.54 | $88.54 | $87.07 | 65,509 |
| 2021-05-17 | $89.11 | $90.18 | $87.96 | $88.68 | $87.21 | 67,808 |
| 2021-05-14 | $88.21 | $89.98 | $87.80 | $89.68 | $88.19 | 68,954 |
| 2021-05-13 | $84.95 | $87.65 | $84.95 | $87.50 | $86.05 | 99,738 |
| 2021-05-12 | $84.83 | $87.60 | $84.42 | $84.99 | $83.58 | 120,690 |
| 2021-05-11 | $85.16 | $86.75 | $84.24 | $85.06 | $83.65 | 86,917 |
| 2021-05-10 | $89.17 | $89.17 | $86.43 | $86.43 | $84.99 | 132,643 |
| 2021-05-07 | $90.10 | $91.53 | $88.78 | $88.80 | $87.32 | 101,949 |
| 2021-05-06 | $87.58 | $90.92 | $87.58 | $90.90 | $89.39 | 140,385 |
| 2021-05-05 | $85.89 | $87.87 | $85.34 | $87.85 | $86.39 | 98,535 |
| 2021-05-04 | $85.66 | $86.08 | $85.10 | $86.00 | $84.57 | 66,429 |
| 2021-05-03 | $84.58 | $86.88 | $84.31 | $86.29 | $84.86 | 138,045 |
| 2021-04-30 | $84.89 | $85.28 | $84.04 | $84.04 | $82.64 | 123,059 |
| 2021-04-29 | $84.90 | $85.54 | $84.68 | $85.20 | $83.78 | 60,027 |
| 2021-04-28 | $83.70 | $84.95 | $83.22 | $84.41 | $83.01 | 86,328 |
| 2021-04-27 | $84.17 | $84.76 | $82.93 | $83.62 | $82.23 | 140,546 |
| 2021-04-26 | $86.75 | $86.75 | $83.88 | $83.88 | $82.49 | 93,431 |
| 2021-04-23 | $85.84 | $86.80 | $84.85 | $86.16 | $84.73 | 127,961 |
| 2021-04-22 | $86.97 | $87.07 | $84.85 | $85.54 | $84.12 | 102,539 |
| 2021-04-21 | $85.58 | $87.53 | $85.41 | $86.67 | $85.23 | 114,546 |
| 2021-04-20 | $86.99 | $87.14 | $85.17 | $85.85 | $84.42 | 116,950 |
| 2021-04-19 | $88.95 | $89.00 | $86.65 | $87.54 | $86.09 | 110,087 |
| 2021-04-16 | $90.47 | $90.47 | $88.29 | $88.94 | $87.46 | 152,399 |
| 2021-04-15 | $89.83 | $90.11 | $88.71 | $89.77 | $88.28 | 84,722 |
| 2021-04-14 | $88.67 | $89.99 | $88.67 | $89.26 | $87.78 | 131,114 |
| 2021-04-13 | $89.24 | $89.85 | $88.23 | $89.42 | $87.93 | 181,082 |
| 2021-04-12 | $90.24 | $90.24 | $88.19 | $89.61 | $88.12 | 172,134 |
| 2021-04-09 | $88.46 | $90.25 | $84.28 | $89.57 | $88.08 | 425,818 |
| 2021-04-08 | $96.48 | $96.74 | $95.25 | $96.36 | $94.76 | 98,299 |
| 2021-04-07 | $97.49 | $98.71 | $94.65 | $95.66 | $94.07 | 62,779 |
| 2021-04-06 | $98.31 | $99.86 | $97.64 | $97.83 | $96.20 | 72,480 |
| 2021-04-05 | $98.76 | $99.70 | $97.94 | $98.34 | $96.71 | 135,315 |
| 2021-04-01 | $97.10 | $98.29 | $96.45 | $97.77 | $96.15 | 64,402 |
| 2021-03-31 | $95.96 | $98.31 | $95.96 | $96.75 | $95.14 | 113,361 |
| 2021-03-30 | $96.00 | $97.31 | $95.62 | $95.97 | $94.38 | 92,062 |
| 2021-03-29 | $96.86 | $98.23 | $95.13 | $96.33 | $94.73 | 152,382 |
| 2021-03-26 | $94.36 | $97.65 | $94.15 | $97.42 | $95.80 | 98,435 |
| 2021-03-25 | $92.18 | $94.84 | $91.02 | $93.79 | $92.23 | 81,213 |
| 2021-03-24 | $93.83 | $95.35 | $92.44 | $92.55 | $91.01 | 123,261 |
| 2021-03-23 | $94.13 | $94.57 | $92.11 | $92.84 | $91.30 | 162,497 |
| 2021-03-22 | $93.84 | $95.70 | $92.90 | $95.03 | $93.45 | 136,509 |
| 2021-03-19 | $93.02 | $94.79 | $92.36 | $94.22 | $92.65 | 390,928 |
| 2021-03-18 | $96.51 | $96.80 | $93.03 | $93.58 | $92.03 | 143,385 |
| 2021-03-17 | $97.00 | $97.12 | $96.07 | $96.77 | $95.16 | 114,483 |
| 2021-03-16 | $97.96 | $98.45 | $96.76 | $97.18 | $95.57 | 111,222 |
| 2021-03-15 | $98.59 | $98.78 | $97.55 | $98.30 | $96.67 | 99,080 |
| 2021-03-12 | $99.72 | $100.30 | $97.77 | $98.81 | $97.17 | 77,077 |
| 2021-03-11 | $99.01 | $100.14 | $98.17 | $99.64 | $97.98 | 88,756 |
| 2021-03-10 | $94.87 | $98.95 | $94.01 | $98.51 | $96.87 | 219,261 |
| 2021-03-09 | $95.18 | $96.12 | $93.96 | $94.13 | $92.57 | 311,356 |
| 2021-03-08 | $95.59 | $95.59 | $93.02 | $94.33 | $92.76 | 158,460 |
| 2021-03-05 | $92.84 | $94.99 | $90.41 | $94.82 | $93.24 | 159,249 |
| 2021-03-04 | $94.47 | $95.56 | $88.59 | $91.82 | $90.29 | 198,530 |
| 2021-03-03 | $95.55 | $97.09 | $94.34 | $94.47 | $92.90 | 94,757 |
| 2021-03-02 | $96.66 | $97.36 | $95.34 | $95.49 | $93.90 | 109,385 |
| 2021-03-01 | $97.63 | $98.92 | $96.62 | $97.66 | $96.04 | 110,328 |
| 2021-02-26 | $97.98 | $97.98 | $94.49 | $96.45 | $94.85 | 99,266 |
| 2021-02-25 | $101.87 | $103.35 | $96.54 | $97.51 | $95.89 | 147,081 |
| 2021-02-24 | $99.46 | $104.90 | $99.46 | $102.46 | $100.76 | 357,248 |
| 2021-02-23 | $99.35 | $101.11 | $98.13 | $99.54 | $97.89 | 61,391 |
| 2021-02-22 | $99.05 | $100.36 | $98.58 | $99.92 | $98.26 | 118,924 |
| 2021-02-19 | $99.39 | $101.41 | $99.39 | $99.97 | $98.31 | 125,636 |
| 2021-02-18 | $99.67 | $100.05 | $98.48 | $99.35 | $97.70 | 56,963 |
| 2021-02-17 | $99.47 | $102.67 | $98.25 | $100.24 | $98.57 | 102,935 |
| 2021-02-16 | $101.96 | $102.66 | $99.88 | $99.95 | $98.29 | 133,105 |
| 2021-02-12 | $101.69 | $102.47 | $100.41 | $101.48 | $99.79 | 100,654 |
| 2021-02-11 | $102.85 | $103.76 | $100.77 | $101.63 | $99.94 | 101,360 |
| 2021-02-10 | $103.07 | $103.46 | $101.62 | $102.53 | $100.48 | 65,784 |
| 2021-02-09 | $102.04 | $103.09 | $100.35 | $102.46 | $100.41 | 101,297 |
| 2021-02-08 | $100.15 | $101.97 | $99.90 | $101.83 | $99.79 | 124,988 |
| 2021-02-05 | $99.78 | $100.44 | $96.55 | $99.40 | $97.41 | 107,279 |
| 2021-02-04 | $96.66 | $99.08 | $96.66 | $98.71 | $96.74 | 73,586 |
| 2021-02-03 | $94.47 | $96.33 | $93.76 | $96.13 | $94.21 | 75,075 |
| 2021-02-02 | $94.63 | $96.17 | $93.98 | $94.86 | $92.96 | 135,891 |
| 2021-02-01 | $94.47 | $95.05 | $93.10 | $93.81 | $91.93 | 111,564 |
| 2021-01-29 | $93.93 | $94.62 | $92.48 | $93.88 | $92.00 | 132,934 |
| 2021-01-28 | $95.04 | $95.50 | $92.07 | $93.84 | $91.96 | 127,692 |
| 2021-01-27 | $95.88 | $96.50 | $92.10 | $94.00 | $92.12 | 207,187 |
| 2021-01-26 | $96.72 | $98.31 | $95.42 | $98.16 | $96.20 | 99,665 |
| 2021-01-25 | $98.11 | $98.85 | $95.25 | $96.72 | $94.79 | 110,628 |
| 2021-01-22 | $95.86 | $98.95 | $95.48 | $98.60 | $96.63 | 126,718 |
| 2021-01-21 | $98.08 | $98.08 | $96.18 | $96.82 | $94.88 | 78,709 |
| 2021-01-20 | $97.68 | $99.78 | $96.39 | $98.00 | $96.04 | 137,140 |
| 2021-01-19 | $96.74 | $97.81 | $95.19 | $97.29 | $95.35 | 171,520 |
| 2021-01-15 | $98.52 | $98.98 | $95.66 | $96.04 | $94.12 | 121,431 |
| 2021-01-14 | $99.34 | $100.96 | $98.80 | $99.30 | $97.31 | 123,132 |
| 2021-01-13 | $98.84 | $100.56 | $97.86 | $98.92 | $96.94 | 127,711 |
| 2021-01-12 | $98.50 | $100.21 | $97.22 | $98.94 | $96.96 | 160,304 |
| 2021-01-11 | $98.22 | $99.92 | $97.31 | $98.89 | $96.91 | 99,072 |
| 2021-01-08 | $100.99 | $102.53 | $96.26 | $99.27 | $97.29 | 225,674 |
| 2021-01-07 | $97.45 | $97.55 | $95.05 | $97.29 | $95.35 | 105,348 |
| 2021-01-06 | $94.55 | $97.96 | $94.55 | $97.43 | $95.48 | 221,137 |
| 2021-01-05 | $91.77 | $94.18 | $91.23 | $93.23 | $91.37 | 156,223 |
| 2021-01-04 | $91.45 | $92.55 | $90.69 | $92.24 | $90.40 | 105,460 |
| 2020-12-31 | $91.56 | $92.11 | $90.29 | $91.09 | $89.27 | 71,633 |
| 2020-12-30 | $90.47 | $91.76 | $90.47 | $91.60 | $89.77 | 92,907 |
| 2020-12-29 | $90.39 | $90.84 | $89.68 | $90.59 | $88.78 | 100,774 |
| 2020-12-28 | $90.76 | $92.39 | $89.42 | $90.37 | $88.56 | 68,283 |
| 2020-12-24 | $90.09 | $90.85 | $89.00 | $89.91 | $88.11 | 29,307 |
| 2020-12-23 | $89.74 | $90.59 | $89.48 | $89.90 | $88.10 | 59,193 |
| 2020-12-22 | $90.45 | $90.85 | $89.02 | $89.48 | $87.69 | 140,494 |
| 2020-12-21 | $91.14 | $91.61 | $89.45 | $90.23 | $88.43 | 154,428 |
| 2020-12-18 | $93.88 | $95.44 | $91.92 | $92.42 | $90.57 | 345,541 |
| 2020-12-17 | $92.74 | $93.51 | $92.20 | $93.36 | $91.49 | 152,286 |
| 2020-12-16 | $92.13 | $93.38 | $91.48 | $92.57 | $90.72 | 172,654 |
| 2020-12-15 | $88.78 | $91.70 | $88.17 | $91.48 | $89.65 | 196,954 |
| 2020-12-14 | $87.67 | $89.08 | $87.10 | $88.36 | $86.59 | 135,116 |
| 2020-12-11 | $86.42 | $87.90 | $85.72 | $87.45 | $85.70 | 102,327 |
| 2020-12-10 | $86.64 | $87.41 | $86.17 | $86.89 | $85.15 | 97,044 |
| 2020-12-09 | $86.41 | $86.94 | $85.56 | $86.73 | $85.00 | 91,192 |
| 2020-12-08 | $82.44 | $85.84 | $82.01 | $85.56 | $83.85 | 95,325 |
| 2020-12-07 | $85.36 | $85.95 | $81.91 | $82.95 | $81.29 | 127,166 |
| 2020-12-04 | $84.41 | $85.89 | $83.88 | $85.46 | $83.75 | 72,303 |
| 2020-12-03 | $83.08 | $84.39 | $82.80 | $84.09 | $82.41 | 89,378 |
| 2020-12-02 | $81.89 | $82.92 | $81.06 | $82.69 | $81.04 | 86,507 |
| 2020-12-01 | $82.36 | $82.61 | $81.29 | $82.18 | $80.54 | 99,497 |
| 2020-11-30 | $81.68 | $81.89 | $79.93 | $81.28 | $79.66 | 179,796 |
| 2020-11-27 | $80.83 | $82.31 | $80.65 | $81.76 | $80.13 | 75,060 |
| 2020-11-25 | $82.63 | $83.21 | $80.92 | $81.20 | $79.58 | 103,699 |
| 2020-11-24 | $81.16 | $83.37 | $80.84 | $82.91 | $81.25 | 99,495 |
| 2020-11-23 | $79.84 | $80.99 | $78.88 | $80.74 | $79.13 | 81,861 |
| 2020-11-20 | $79.56 | $79.56 | $77.54 | $79.36 | $77.77 | 93,829 |
| 2020-11-19 | $79.30 | $80.43 | $78.81 | $80.08 | $78.48 | 86,487 |
| 2020-11-18 | $79.63 | $80.69 | $78.87 | $79.47 | $77.88 | 128,871 |
| 2020-11-17 | $79.58 | $79.85 | $78.36 | $79.36 | $77.77 | 135,735 |
| 2020-11-16 | $78.79 | $80.66 | $77.84 | $79.99 | $78.39 | 143,320 |
| 2020-11-13 | $76.22 | $77.91 | $75.40 | $77.63 | $76.08 | 83,480 |
| 2020-11-12 | $74.43 | $75.73 | $73.84 | $75.66 | $74.15 | 138,001 |
| 2020-11-11 | $75.67 | $75.67 | $73.12 | $75.10 | $73.60 | 82,952 |
| 2020-11-10 | $73.37 | $75.43 | $72.16 | $75.20 | $73.70 | 142,084 |
| 2020-11-09 | $69.84 | $73.88 | $69.41 | $72.67 | $71.22 | 214,304 |
| 2020-11-06 | $69.26 | $69.50 | $66.29 | $66.45 | $65.12 | 175,991 |
| 2020-11-05 | $68.31 | $69.32 | $67.67 | $69.17 | $67.79 | 211,695 |
| 2020-11-04 | $67.89 | $68.75 | $67.02 | $68.02 | $66.66 | 127,658 |
| 2020-11-03 | $68.13 | $69.70 | $68.00 | $68.75 | $67.38 | 191,930 |
| 2020-11-02 | $69.49 | $69.49 | $66.95 | $67.24 | $65.90 | 132,019 |
| 2020-10-30 | $70.35 | $71.19 | $66.02 | $69.00 | $67.62 | 219,401 |
| 2020-10-29 | $71.72 | $72.10 | $70.81 | $71.30 | $69.87 | 169,199 |
| 2020-10-28 | $73.51 | $74.39 | $71.77 | $72.31 | $70.86 | 159,481 |
| 2020-10-27 | $73.82 | $74.89 | $73.58 | $74.37 | $72.88 | 94,834 |
| 2020-10-26 | $73.13 | $74.07 | $72.87 | $74.00 | $72.52 | 136,380 |
| 2020-10-23 | $73.82 | $74.48 | $73.26 | $73.87 | $72.39 | 78,659 |
| 2020-10-22 | $72.53 | $73.88 | $72.37 | $73.52 | $72.05 | 119,122 |
| 2020-10-21 | $71.88 | $72.87 | $71.26 | $72.21 | $70.77 | 100,277 |
| 2020-10-20 | $72.20 | $72.68 | $71.87 | $72.11 | $70.67 | 107,428 |
| 2020-10-19 | $72.02 | $72.73 | $71.51 | $71.73 | $70.30 | 105,268 |
| 2020-10-16 | $71.69 | $73.39 | $71.47 | $72.15 | $70.71 | 126,655 |
| 2020-10-15 | $71.36 | $71.99 | $70.76 | $71.97 | $70.53 | 103,928 |
| 2020-10-14 | $71.28 | $71.52 | $70.52 | $71.06 | $69.64 | 86,098 |
| 2020-10-13 | $70.51 | $71.37 | $70.16 | $71.15 | $69.73 | 78,430 |
| 2020-10-12 | $69.63 | $71.13 | $68.87 | $71.00 | $69.58 | 108,996 |
| 2020-10-09 | $69.95 | $70.41 | $68.59 | $69.29 | $67.90 | 104,962 |
| 2020-10-08 | $68.50 | $69.87 | $68.05 | $69.70 | $68.31 | 92,870 |
| 2020-10-07 | $68.70 | $69.38 | $67.41 | $68.08 | $66.72 | 117,614 |
| 2020-10-06 | $68.64 | $70.23 | $68.10 | $68.71 | $67.33 | 150,190 |
| 2020-10-05 | $67.31 | $68.32 | $66.94 | $68.12 | $66.76 | 121,371 |
| 2020-10-02 | $65.58 | $67.21 | $65.58 | $66.81 | $65.47 | 86,413 |
| 2020-10-01 | $66.42 | $66.94 | $64.95 | $66.54 | $65.21 | 101,013 |
| 2020-09-30 | $67.46 | $67.85 | $66.33 | $66.45 | $65.12 | 145,091 |
| 2020-09-29 | $68.07 | $68.07 | $66.35 | $67.18 | $65.84 | 83,762 |
| 2020-09-28 | $66.84 | $68.20 | $66.25 | $67.94 | $66.58 | 122,191 |
| 2020-09-25 | $65.33 | $66.41 | $64.62 | $66.36 | $65.03 | 122,986 |
| 2020-09-24 | $63.29 | $66.11 | $62.89 | $65.64 | $64.33 | 155,594 |
| 2020-09-23 | $63.26 | $63.89 | $62.94 | $63.11 | $61.85 | 141,580 |
| 2020-09-22 | $64.15 | $65.07 | $63.15 | $63.38 | $62.11 | 95,191 |
| 2020-09-21 | $66.45 | $66.88 | $63.86 | $64.07 | $62.79 | 204,936 |
| 2020-09-18 | $68.88 | $68.95 | $66.04 | $67.25 | $65.90 | 397,575 |
| 2020-09-17 | $69.05 | $69.91 | $68.11 | $68.35 | $66.98 | 212,366 |
| 2020-09-16 | $71.65 | $71.75 | $69.40 | $69.43 | $68.04 | 156,010 |
| 2020-09-15 | $72.31 | $72.31 | $71.32 | $71.39 | $69.96 | 94,157 |
| 2020-09-14 | $72.70 | $73.17 | $71.62 | $72.11 | $70.67 | 123,977 |
| 2020-09-11 | $72.50 | $73.00 | $70.38 | $72.23 | $70.79 | 124,741 |
| 2020-09-10 | $71.40 | $72.46 | $68.30 | $72.30 | $70.85 | 184,945 |
| 2020-09-09 | $71.40 | $72.46 | $70.14 | $72.15 | $70.71 | 156,661 |
| 2020-09-08 | $67.44 | $71.75 | $66.49 | $71.33 | $69.90 | 301,705 |
| 2020-09-04 | $67.90 | $67.95 | $65.97 | $67.41 | $66.06 | 148,661 |
| 2020-09-03 | $67.67 | $68.14 | $66.76 | $67.16 | $65.82 | 100,620 |
| 2020-09-02 | $66.73 | $68.21 | $66.73 | $67.54 | $66.19 | 99,569 |
| 2020-09-01 | $65.32 | $66.83 | $65.25 | $66.53 | $65.20 | 102,567 |
| 2020-08-31 | $65.82 | $66.15 | $65.15 | $65.75 | $64.44 | 115,101 |
| 2020-08-28 | $65.41 | $66.16 | $64.80 | $66.09 | $64.77 | 90,668 |
| 2020-08-27 | $64.41 | $65.59 | $64.40 | $64.95 | $63.65 | 83,486 |
| 2020-08-26 | $65.16 | $65.63 | $64.31 | $64.37 | $63.08 | 67,297 |
| 2020-08-25 | $66.66 | $66.66 | $65.02 | $65.29 | $63.98 | 61,733 |
| 2020-08-24 | $66.62 | $66.87 | $65.96 | $66.24 | $64.92 | 67,476 |
| 2020-08-21 | $66.13 | $66.67 | $65.99 | $66.36 | $65.03 | 86,834 |
| 2020-08-20 | $66.17 | $66.17 | $65.35 | $65.99 | $64.67 | 74,232 |
| 2020-08-19 | $66.38 | $67.41 | $66.33 | $66.66 | $65.33 | 98,377 |
| 2020-08-18 | $66.80 | $67.19 | $66.05 | $66.16 | $64.84 | 76,683 |
| 2020-08-17 | $66.16 | $66.85 | $65.97 | $66.78 | $65.44 | 45,714 |
| 2020-08-14 | $66.04 | $66.70 | $65.51 | $66.20 | $64.88 | 63,742 |
| 2020-08-13 | $66.85 | $67.14 | $66.03 | $66.22 | $64.90 | 70,379 |
| 2020-08-12 | $67.49 | $68.02 | $66.63 | $67.26 | $65.57 | 82,065 |
| 2020-08-11 | $67.29 | $68.38 | $66.78 | $66.94 | $65.26 | 116,519 |
| 2020-08-10 | $66.82 | $67.43 | $66.04 | $66.76 | $65.08 | 149,249 |
| 2020-08-07 | $65.10 | $66.68 | $64.81 | $66.63 | $64.95 | 77,681 |
| 2020-08-06 | $65.50 | $65.63 | $64.88 | $65.39 | $63.75 | 68,951 |
| 2020-08-05 | $65.40 | $65.89 | $64.95 | $65.79 | $64.14 | 110,573 |
| 2020-08-04 | $64.81 | $65.17 | $63.92 | $64.93 | $63.30 | 163,510 |
| 2020-08-03 | $65.87 | $65.87 | $64.31 | $64.84 | $63.21 | 92,003 |
| 2020-07-31 | $65.96 | $66.06 | $64.85 | $65.37 | $63.73 | 137,871 |
| 2020-07-30 | $65.76 | $66.32 | $65.06 | $65.64 | $63.99 | 121,901 |
| 2020-07-29 | $66.51 | $67.15 | $66.07 | $66.49 | $64.82 | 64,580 |
| 2020-07-28 | $66.37 | $67.12 | $65.66 | $66.46 | $64.79 | 66,035 |
| 2020-07-27 | $66.34 | $66.57 | $65.68 | $66.57 | $64.90 | 69,655 |
| 2020-07-24 | $67.00 | $67.57 | $66.26 | $66.53 | $64.86 | 63,827 |
| 2020-07-23 | $66.24 | $67.48 | $64.67 | $67.16 | $65.47 | 125,085 |
| 2020-07-22 | $66.07 | $66.76 | $65.80 | $66.56 | $64.89 | 91,461 |
| 2020-07-21 | $64.86 | $66.70 | $64.86 | $66.34 | $64.67 | 126,402 |
| 2020-07-20 | $64.80 | $65.00 | $64.21 | $64.45 | $62.83 | 108,035 |
| 2020-07-17 | $64.96 | $65.69 | $64.36 | $64.88 | $63.25 | 144,708 |
| 2020-07-16 | $64.34 | $65.12 | $64.34 | $65.06 | $63.42 | 133,404 |
| 2020-07-15 | $64.89 | $65.50 | $63.29 | $64.25 | $62.63 | 177,721 |
| 2020-07-14 | $62.70 | $64.40 | $62.70 | $64.35 | $62.73 | 146,096 |
| 2020-07-13 | $63.60 | $64.45 | $62.57 | $62.62 | $61.05 | 209,594 |
| 2020-07-10 | $63.11 | $66.80 | $61.91 | $63.23 | $61.64 | 353,930 |
| 2020-07-09 | $59.46 | $61.17 | $59.28 | $60.48 | $58.96 | 229,306 |
| 2020-07-08 | $59.08 | $59.52 | $57.84 | $59.43 | $57.94 | 139,214 |
| 2020-07-07 | $59.76 | $60.18 | $58.22 | $58.83 | $57.35 | 128,390 |
| 2020-07-06 | $60.39 | $60.79 | $59.63 | $60.18 | $58.67 | 106,173 |
| 2020-07-02 | $60.15 | $60.77 | $59.21 | $59.43 | $57.94 | 75,327 |
| 2020-07-01 | $60.30 | $60.83 | $58.52 | $59.27 | $57.78 | 101,253 |
| 2020-06-30 | $60.14 | $60.85 | $58.70 | $60.33 | $58.81 | 91,796 |
| 2020-06-29 | $59.32 | $60.66 | $58.34 | $60.14 | $58.63 | 89,512 |
| 2020-06-26 | $59.49 | $59.75 | $57.82 | $58.62 | $57.15 | 220,705 |
| 2020-06-25 | $58.79 | $59.81 | $58.46 | $59.68 | $58.18 | 85,422 |
| 2020-06-24 | $58.66 | $59.41 | $58.11 | $59.14 | $57.65 | 155,500 |
| 2020-06-23 | $59.03 | $59.28 | $58.52 | $59.17 | $57.68 | 127,301 |
| 2020-06-22 | $56.60 | $58.43 | $56.33 | $58.37 | $56.90 | 155,677 |
| 2020-06-19 | $57.61 | $58.18 | $56.53 | $57.03 | $55.60 | 223,847 |
| 2020-06-18 | $56.64 | $57.11 | $56.09 | $57.05 | $55.62 | 95,023 |
| 2020-06-17 | $57.52 | $57.67 | $56.52 | $57.01 | $55.58 | 74,819 |
| 2020-06-16 | $57.38 | $58.00 | $56.92 | $57.32 | $55.88 | 86,170 |
| 2020-06-15 | $54.40 | $56.14 | $54.02 | $55.79 | $54.39 | 88,421 |
| 2020-06-12 | $57.46 | $57.57 | $54.93 | $55.50 | $54.10 | 131,323 |
| 2020-06-11 | $55.40 | $55.92 | $54.72 | $55.69 | $54.29 | 188,220 |
| 2020-06-10 | $58.67 | $58.67 | $56.87 | $57.02 | $55.59 | 95,951 |
| 2020-06-09 | $57.96 | $59.33 | $57.20 | $58.61 | $57.14 | 206,767 |
| 2020-06-08 | $59.87 | $60.88 | $58.01 | $58.46 | $56.99 | 118,566 |
| 2020-06-05 | $58.75 | $59.80 | $57.79 | $59.04 | $57.56 | 167,827 |
| 2020-06-04 | $56.17 | $57.94 | $55.73 | $57.24 | $55.80 | 128,988 |
| 2020-06-03 | $55.91 | $56.90 | $55.71 | $56.33 | $54.91 | 142,685 |
| 2020-06-02 | $54.82 | $55.27 | $54.50 | $55.24 | $53.85 | 107,531 |
| 2020-06-01 | $54.51 | $55.58 | $54.51 | $54.57 | $53.20 | 106,579 |
| 2020-05-29 | $56.51 | $56.99 | $53.95 | $54.38 | $53.01 | 131,411 |
| 2020-05-28 | $58.15 | $58.52 | $55.88 | $56.17 | $54.76 | 191,628 |
| 2020-05-27 | $55.70 | $57.30 | $55.43 | $57.05 | $55.62 | 146,790 |
| 2020-05-26 | $54.26 | $56.00 | $54.26 | $54.76 | $53.38 | 108,003 |
| 2020-05-22 | $53.48 | $53.53 | $52.43 | $52.81 | $51.48 | 83,942 |
| 2020-05-21 | $53.26 | $53.65 | $52.83 | $53.27 | $51.93 | 95,566 |
| 2020-05-20 | $52.97 | $53.23 | $51.31 | $53.05 | $51.72 | 154,810 |
| 2020-05-19 | $53.33 | $54.23 | $52.21 | $52.31 | $50.99 | 117,382 |
| 2020-05-18 | $52.41 | $53.56 | $52.24 | $53.24 | $51.90 | 212,577 |
| 2020-05-15 | $50.29 | $51.86 | $49.29 | $51.15 | $49.86 | 317,221 |
| 2020-05-14 | $49.83 | $50.59 | $48.00 | $50.47 | $49.20 | 166,924 |
| 2020-05-13 | $51.79 | $52.17 | $50.55 | $50.77 | $49.49 | 125,711 |
| 2020-05-12 | $52.92 | $53.56 | $51.93 | $51.99 | $50.68 | 161,233 |
| 2020-05-11 | $54.02 | $54.74 | $52.48 | $52.62 | $51.30 | 204,497 |
| 2020-05-08 | $54.18 | $57.15 | $54.18 | $54.73 | $53.35 | 213,826 |
| 2020-05-07 | $61.87 | $62.58 | $55.65 | $56.12 | $54.71 | 253,448 |
| 2020-05-06 | $62.47 | $62.54 | $61.17 | $61.26 | $59.72 | 112,785 |
| 2020-05-05 | $63.57 | $64.04 | $62.17 | $62.17 | $60.61 | 100,539 |
| 2020-05-04 | $61.37 | $62.89 | $60.62 | $62.47 | $60.90 | 104,382 |
| 2020-05-01 | $62.65 | $62.65 | $60.91 | $61.47 | $59.92 | 118,988 |
| 2020-04-30 | $63.78 | $65.23 | $62.36 | $63.54 | $61.94 | 141,735 |
| 2020-04-29 | $65.25 | $65.84 | $63.54 | $64.42 | $62.80 | 141,812 |
| 2020-04-28 | $65.00 | $66.06 | $63.73 | $63.80 | $62.20 | 152,121 |
| 2020-04-27 | $63.97 | $64.88 | $63.48 | $64.31 | $62.69 | 100,736 |
| 2020-04-24 | $62.00 | $63.61 | $61.27 | $63.17 | $61.58 | 138,379 |
| 2020-04-23 | $61.06 | $62.81 | $60.73 | $61.87 | $60.31 | 144,102 |
| 2020-04-22 | $62.70 | $62.70 | $60.55 | $61.13 | $59.59 | 151,004 |
| 2020-04-21 | $60.07 | $62.71 | $59.34 | $61.54 | $59.99 | 144,569 |
| 2020-04-20 | $60.81 | $61.82 | $59.78 | $61.54 | $59.99 | 126,624 |
| 2020-04-17 | $60.20 | $62.03 | $59.92 | $62.00 | $60.44 | 157,089 |
| 2020-04-16 | $57.41 | $59.23 | $56.63 | $58.98 | $57.50 | 249,085 |
| 2020-04-15 | $59.11 | $60.12 | $56.99 | $57.57 | $56.12 | 212,117 |
| 2020-04-14 | $62.08 | $64.68 | $60.45 | $61.27 | $59.73 | 152,105 |
| 2020-04-13 | $65.26 | $65.26 | $61.63 | $62.74 | $61.16 | 232,526 |
| 2020-04-09 | $60.27 | $65.41 | $58.15 | $65.09 | $63.45 | 419,239 |
| 2020-04-08 | $57.34 | $58.45 | $56.84 | $58.01 | $56.55 | 292,884 |
| 2020-04-07 | $58.16 | $60.16 | $55.71 | $56.41 | $54.99 | 263,668 |
| 2020-04-06 | $55.01 | $57.57 | $54.88 | $57.29 | $55.85 | 197,091 |
| 2020-04-03 | $53.65 | $54.82 | $50.64 | $53.70 | $52.35 | 252,600 |
| 2020-04-02 | $48.59 | $54.48 | $48.59 | $53.94 | $52.58 | 146,063 |
| 2020-04-01 | $50.94 | $52.26 | $48.73 | $49.62 | $48.37 | 187,232 |
| 2020-03-31 | $51.51 | $53.13 | $51.42 | $52.55 | $51.23 | 138,566 |
| 2020-03-30 | $50.51 | $51.99 | $50.20 | $51.78 | $50.48 | 146,735 |
| 2020-03-27 | $50.42 | $52.96 | $49.99 | $50.22 | $48.96 | 119,400 |
| 2020-03-26 | $50.64 | $53.63 | $48.83 | $52.03 | $50.72 | 227,022 |
| 2020-03-25 | $53.14 | $54.43 | $50.02 | $50.09 | $48.83 | 184,169 |
| 2020-03-24 | $53.12 | $53.88 | $49.46 | $53.38 | $52.04 | 228,126 |
| 2020-03-23 | $47.28 | $51.53 | $46.31 | $51.17 | $49.88 | 223,860 |
| 2020-03-20 | $46.43 | $48.55 | $45.25 | $46.64 | $45.47 | 260,082 |
| 2020-03-19 | $45.69 | $48.17 | $44.30 | $46.59 | $45.42 | 309,079 |
| 2020-03-18 | $43.62 | $46.30 | $41.69 | $44.25 | $43.14 | 249,643 |
| 2020-03-17 | $43.77 | $48.86 | $41.32 | $45.70 | $44.55 | 349,953 |
| 2020-03-16 | $42.13 | $43.41 | $41.15 | $42.94 | $41.86 | 252,130 |
| 2020-03-13 | $45.46 | $48.95 | $42.92 | $46.39 | $45.22 | 197,953 |
| 2020-03-12 | $48.22 | $48.22 | $43.53 | $43.73 | $42.63 | 175,298 |
| 2020-03-11 | $52.71 | $53.30 | $50.25 | $50.71 | $49.43 | 114,169 |
| 2020-03-10 | $52.71 | $54.01 | $51.01 | $53.94 | $52.58 | 140,551 |
| 2020-03-09 | $52.10 | $53.43 | $50.83 | $51.65 | $50.35 | 340,995 |
| 2020-03-06 | $53.33 | $56.31 | $53.33 | $54.73 | $53.35 | 178,856 |
| 2020-03-05 | $56.91 | $57.30 | $54.26 | $54.78 | $53.40 | 137,725 |
| 2020-03-04 | $56.59 | $58.46 | $55.96 | $58.04 | $56.58 | 192,817 |
| 2020-03-03 | $57.47 | $58.69 | $55.62 | $55.98 | $54.57 | 143,625 |
| 2020-03-02 | $55.83 | $58.02 | $55.46 | $57.65 | $56.20 | 188,841 |
| 2020-02-28 | $55.89 | $56.75 | $54.79 | $55.69 | $54.29 | 301,543 |
| 2020-02-27 | $57.23 | $58.84 | $56.18 | $57.11 | $55.67 | 142,573 |
| 2020-02-26 | $58.43 | $58.71 | $57.55 | $57.91 | $56.45 | 146,181 |
| 2020-02-25 | $58.76 | $59.02 | $57.73 | $58.00 | $56.54 | 130,050 |
| 2020-02-24 | $58.53 | $58.74 | $57.76 | $58.54 | $57.07 | 126,553 |
| 2020-02-21 | $61.01 | $61.22 | $59.51 | $59.86 | $58.35 | 125,298 |
| 2020-02-20 | $60.65 | $61.59 | $60.65 | $61.07 | $59.53 | 54,948 |
| 2020-02-19 | $59.91 | $60.73 | $59.71 | $60.60 | $59.08 | 106,263 |
| 2020-02-18 | $61.00 | $61.08 | $59.53 | $59.94 | $58.43 | 94,479 |
| 2020-02-14 | $61.24 | $61.53 | $60.74 | $61.00 | $59.47 | 110,258 |
| 2020-02-13 | $61.10 | $61.62 | $60.77 | $61.08 | $59.54 | 126,206 |
| 2020-02-12 | $61.79 | $62.25 | $61.12 | $61.59 | $59.70 | 118,650 |
| 2020-02-11 | $60.93 | $61.44 | $60.57 | $61.44 | $59.55 | 104,011 |
| 2020-02-10 | $61.82 | $62.04 | $60.56 | $61.01 | $59.14 | 122,092 |
| 2020-02-07 | $62.49 | $62.53 | $61.58 | $62.03 | $60.13 | 99,324 |
| 2020-02-06 | $63.54 | $63.72 | $62.49 | $62.68 | $60.76 | 91,510 |
| 2020-02-05 | $62.71 | $63.79 | $62.51 | $63.09 | $61.15 | 166,286 |
| 2020-02-04 | $61.81 | $62.41 | $61.43 | $62.23 | $60.32 | 190,110 |
| 2020-02-03 | $61.77 | $61.85 | $60.55 | $61.28 | $59.40 | 254,154 |
| 2020-01-31 | $61.74 | $61.74 | $60.87 | $61.26 | $59.38 | 295,306 |
| 2020-01-30 | $61.05 | $61.92 | $60.63 | $61.90 | $60.00 | 132,753 |
| 2020-01-29 | $62.16 | $62.69 | $61.04 | $61.09 | $59.21 | 164,006 |
| 2020-01-28 | $63.21 | $63.30 | $61.94 | $62.28 | $60.37 | 137,414 |
| 2020-01-27 | $62.00 | $63.38 | $61.73 | $62.98 | $61.05 | 195,362 |
| 2020-01-24 | $63.98 | $63.98 | $62.37 | $62.76 | $60.83 | 109,263 |
| 2020-01-23 | $63.71 | $64.12 | $62.83 | $63.59 | $61.64 | 216,274 |
| 2020-01-22 | $64.23 | $64.49 | $63.72 | $63.74 | $61.78 | 135,973 |
| 2020-01-21 | $64.62 | $64.70 | $63.69 | $63.87 | $61.91 | 185,827 |
| 2020-01-17 | $65.54 | $65.62 | $64.31 | $64.50 | $62.52 | 157,029 |
| 2020-01-16 | $65.54 | $66.15 | $64.86 | $65.01 | $63.01 | 108,388 |
| 2020-01-15 | $64.77 | $65.28 | $64.20 | $64.95 | $62.96 | 167,618 |
| 2020-01-14 | $63.83 | $65.79 | $63.76 | $64.90 | $62.91 | 210,106 |
| 2020-01-13 | $63.77 | $65.01 | $63.01 | $64.20 | $62.23 | 230,044 |
| 2020-01-10 | $69.99 | $70.00 | $63.24 | $64.18 | $62.21 | 440,297 |
| 2020-01-09 | $68.58 | $68.92 | $67.83 | $67.89 | $65.81 | 242,727 |
| 2020-01-08 | $68.34 | $68.96 | $66.19 | $68.91 | $66.79 | 269,708 |
| 2020-01-07 | $67.58 | $68.42 | $67.04 | $68.19 | $66.10 | 132,703 |
| 2020-01-06 | $67.83 | $68.33 | $67.22 | $67.84 | $65.76 | 162,141 |
| 2020-01-03 | $68.88 | $68.99 | $67.79 | $68.08 | $65.99 | 203,766 |
| 2020-01-02 | $71.31 | $71.31 | $69.15 | $69.50 | $67.37 | 222,038 |
| 2019-12-31 | $71.97 | $72.24 | $71.00 | $71.02 | $68.84 | 156,008 |
| 2019-12-30 | $72.38 | $72.56 | $71.61 | $71.85 | $69.64 | 223,065 |
| 2019-12-27 | $72.49 | $72.95 | $71.80 | $72.13 | $69.92 | 94,727 |
| 2019-12-26 | $72.66 | $72.90 | $71.95 | $72.52 | $70.29 | 75,591 |
| 2019-12-24 | $71.91 | $72.51 | $71.24 | $72.50 | $70.27 | 43,018 |
| 2019-12-23 | $73.62 | $73.62 | $71.69 | $71.78 | $69.58 | 116,465 |
| 2019-12-20 | $73.23 | $73.90 | $72.68 | $73.35 | $71.10 | 720,799 |
| 2019-12-19 | $72.24 | $73.90 | $71.21 | $72.86 | $70.62 | 239,470 |
| 2019-12-18 | $72.90 | $73.15 | $71.97 | $72.02 | $69.81 | 258,361 |
| 2019-12-17 | $71.82 | $72.49 | $71.34 | $72.45 | $70.23 | 405,154 |
| 2019-12-16 | $72.09 | $72.85 | $71.62 | $71.65 | $69.45 | 236,596 |
| 2019-12-13 | $73.08 | $73.08 | $71.47 | $71.96 | $69.75 | 129,990 |
| 2019-12-12 | $72.91 | $73.70 | $72.38 | $73.04 | $70.80 | 273,849 |
| 2019-12-11 | $73.82 | $73.82 | $72.60 | $72.80 | $70.57 | 140,265 |
| 2019-12-10 | $74.05 | $74.05 | $73.13 | $73.49 | $71.23 | 151,575 |
| 2019-12-09 | $74.73 | $75.70 | $73.73 | $74.02 | $71.75 | 287,419 |
| 2019-12-06 | $74.73 | $74.93 | $71.75 | $74.70 | $72.41 | 315,072 |
| 2019-12-05 | $73.27 | $74.15 | $72.75 | $74.06 | $71.79 | 183,880 |
| 2019-12-04 | $73.18 | $74.18 | $72.96 | $72.96 | $70.72 | 184,754 |
| 2019-12-03 | $72.95 | $73.54 | $72.71 | $72.98 | $70.74 | 152,477 |
| 2019-12-02 | $74.94 | $75.48 | $73.00 | $73.68 | $71.42 | 130,741 |
| 2019-11-29 | $73.99 | $74.88 | $72.94 | $74.74 | $72.45 | 46,659 |
| 2019-11-27 | $74.88 | $75.43 | $74.09 | $74.25 | $71.97 | 187,373 |
| 2019-11-26 | $75.23 | $75.71 | $73.94 | $74.39 | $72.11 | 264,138 |
| 2019-11-25 | $73.36 | $76.24 | $72.52 | $75.42 | $73.10 | 250,573 |
| 2019-11-22 | $72.76 | $73.46 | $72.05 | $73.06 | $70.82 | 133,663 |
| 2019-11-21 | $72.75 | $72.97 | $71.77 | $72.65 | $70.42 | 124,830 |
| 2019-11-20 | $72.77 | $73.13 | $71.85 | $72.48 | $70.25 | 141,991 |
| 2019-11-19 | $72.55 | $73.22 | $71.88 | $72.88 | $70.64 | 123,558 |
| 2019-11-18 | $72.50 | $73.03 | $72.25 | $72.62 | $70.39 | 116,439 |
| 2019-11-15 | $73.84 | $73.84 | $72.48 | $72.80 | $70.57 | 118,421 |
| 2019-11-14 | $74.86 | $75.03 | $73.56 | $73.69 | $71.43 | 95,361 |
| 2019-11-13 | $74.89 | $75.20 | $73.90 | $74.60 | $72.31 | 113,188 |
| 2019-11-12 | $74.88 | $75.48 | $74.23 | $75.14 | $72.83 | 112,951 |
| 2019-11-11 | $75.04 | $75.52 | $74.28 | $74.74 | $72.45 | 111,012 |
| 2019-11-08 | $76.28 | $76.28 | $74.43 | $75.00 | $72.70 | 135,202 |
| 2019-11-07 | $77.08 | $77.10 | $76.02 | $76.59 | $74.24 | 124,650 |
| 2019-11-06 | $76.31 | $76.69 | $75.10 | $76.43 | $74.08 | 139,105 |
| 2019-11-05 | $77.40 | $77.81 | $76.38 | $76.44 | $74.09 | 184,351 |
| 2019-11-04 | $76.42 | $77.29 | $75.85 | $77.11 | $74.74 | 248,405 |
| 2019-11-01 | $73.28 | $75.97 | $73.24 | $75.94 | $73.61 | 205,942 |
| 2019-10-31 | $73.98 | $74.96 | $72.71 | $74.10 | $71.83 | 190,969 |
| 2019-10-30 | $75.00 | $79.90 | $73.94 | $74.29 | $72.01 | 498,498 |
| 2019-10-29 | $71.45 | $72.26 | $70.54 | $71.75 | $69.55 | 239,098 |
| 2019-10-28 | $71.57 | $72.15 | $70.98 | $71.50 | $69.31 | 212,154 |
| 2019-10-25 | $69.66 | $71.54 | $69.66 | $71.45 | $69.26 | 150,181 |
| 2019-10-24 | $69.06 | $69.90 | $68.61 | $69.84 | $67.70 | 101,132 |
| 2019-10-23 | $68.63 | $69.30 | $67.66 | $69.26 | $67.13 | 145,474 |
| 2019-10-22 | $68.02 | $68.81 | $67.69 | $68.34 | $66.24 | 157,870 |
| 2019-10-21 | $68.03 | $68.48 | $67.34 | $67.79 | $65.71 | 130,720 |
| 2019-10-18 | $67.14 | $67.97 | $67.14 | $67.44 | $65.37 | 83,689 |
| 2019-10-17 | $66.12 | $67.44 | $66.12 | $67.27 | $65.20 | 233,197 |
| 2019-10-16 | $65.95 | $66.50 | $65.88 | $66.12 | $64.09 | 190,843 |
| 2019-10-15 | $66.53 | $67.40 | $65.76 | $65.98 | $63.95 | 246,758 |
| 2019-10-14 | $66.91 | $67.35 | $65.66 | $66.27 | $64.24 | 220,495 |
| 2019-10-11 | $68.00 | $68.76 | $67.09 | $67.30 | $65.23 | 175,090 |
| 2019-10-10 | $67.17 | $67.65 | $66.86 | $67.32 | $65.25 | 194,633 |
| 2019-10-09 | $68.14 | $68.50 | $66.96 | $67.36 | $65.29 | 151,489 |
| 2019-10-08 | $66.95 | $67.72 | $66.63 | $67.50 | $65.43 | 199,904 |
| 2019-10-07 | $67.29 | $68.15 | $66.95 | $67.74 | $65.66 | 270,882 |
| 2019-10-04 | $67.87 | $68.22 | $67.11 | $67.70 | $65.62 | 277,600 |
| 2019-10-03 | $67.37 | $68.92 | $67.23 | $68.11 | $66.02 | 267,882 |
| 2019-10-02 | $68.46 | $68.57 | $67.10 | $67.50 | $65.43 | 272,253 |
| 2019-10-01 | $70.90 | $71.02 | $69.11 | $69.22 | $67.10 | 270,257 |
| 2019-09-30 | $72.90 | $73.22 | $70.88 | $71.10 | $68.92 | 290,029 |
| 2019-09-27 | $71.93 | $72.95 | $71.45 | $72.83 | $70.59 | 374,446 |
| 2019-09-26 | $74.15 | $74.34 | $71.66 | $71.86 | $69.65 | 619,335 |
| 2019-09-25 | $72.00 | $75.23 | $71.67 | $74.48 | $72.19 | 4,887,181 |
| 2019-09-24 | $71.20 | $73.74 | $70.80 | $71.52 | $69.32 | 1,098,451 |
| 2019-09-23 | $66.59 | $72.81 | $65.25 | $72.38 | $70.16 | 2,029,265 |
| 2019-09-20 | $60.70 | $61.28 | $59.74 | $60.34 | $58.49 | 216,447 |
| 2019-09-19 | $62.07 | $62.07 | $60.44 | $60.70 | $58.84 | 133,919 |
| 2019-09-18 | $63.45 | $63.64 | $61.26 | $61.79 | $59.89 | 166,968 |
| 2019-09-17 | $63.77 | $63.78 | $62.86 | $63.56 | $61.61 | 50,737 |
| 2019-09-16 | $64.78 | $64.78 | $63.30 | $64.03 | $62.06 | 113,655 |
| 2019-09-13 | $64.93 | $65.52 | $64.38 | $65.13 | $63.13 | 84,002 |
| 2019-09-12 | $65.29 | $66.21 | $64.21 | $64.62 | $62.64 | 117,770 |
| 2019-09-11 | $63.99 | $65.27 | $63.14 | $65.02 | $63.02 | 128,435 |
| 2019-09-10 | $62.31 | $63.87 | $62.31 | $63.82 | $61.86 | 135,530 |
| 2019-09-09 | $60.21 | $62.90 | $59.03 | $62.72 | $60.79 | 118,355 |
| 2019-09-06 | $60.61 | $61.27 | $59.58 | $59.95 | $58.11 | 62,896 |
| 2019-09-05 | $59.94 | $61.27 | $59.94 | $60.59 | $58.73 | 121,004 |
| 2019-09-04 | $58.97 | $59.54 | $58.73 | $59.37 | $57.55 | 93,373 |
| 2019-09-03 | $59.77 | $60.63 | $58.09 | $58.25 | $56.46 | 163,346 |
| 2019-08-30 | $60.66 | $61.06 | $60.13 | $60.43 | $58.57 | 79,353 |
| 2019-08-29 | $60.67 | $60.87 | $59.87 | $60.36 | $58.51 | 64,347 |
| 2019-08-28 | $58.55 | $60.74 | $58.39 | $59.92 | $58.08 | 149,108 |
| 2019-08-27 | $58.91 | $59.59 | $58.02 | $58.70 | $56.90 | 141,318 |
| 2019-08-26 | $57.22 | $58.63 | $57.22 | $58.52 | $56.72 | 73,649 |
| 2019-08-23 | $58.85 | $59.36 | $57.01 | $57.50 | $55.73 | 133,763 |
| 2019-08-22 | $59.06 | $60.07 | $58.02 | $59.13 | $57.31 | 82,836 |
| 2019-08-21 | $58.86 | $59.27 | $58.32 | $59.14 | $57.32 | 81,182 |
| 2019-08-20 | $58.32 | $58.42 | $57.40 | $58.12 | $56.34 | 84,187 |
| 2019-08-19 | $58.75 | $59.44 | $57.87 | $58.34 | $56.55 | 80,022 |
| 2019-08-16 | $56.99 | $58.35 | $56.88 | $58.10 | $56.32 | 75,981 |
| 2019-08-15 | $57.35 | $57.60 | $55.69 | $56.54 | $54.80 | 116,121 |
| 2019-08-14 | $57.50 | $59.22 | $56.73 | $56.98 | $55.23 | 103,714 |
| 2019-08-13 | $58.04 | $60.54 | $57.84 | $58.94 | $56.78 | 88,438 |
| 2019-08-12 | $59.02 | $59.42 | $58.12 | $58.29 | $56.16 | 90,851 |
| 2019-08-09 | $59.08 | $59.52 | $58.36 | $59.29 | $57.12 | 90,964 |
| 2019-08-08 | $59.10 | $59.81 | $58.65 | $59.45 | $57.27 | 84,705 |
| 2019-08-07 | $57.78 | $59.07 | $57.02 | $58.64 | $56.49 | 116,952 |
| 2019-08-06 | $58.36 | $59.04 | $57.03 | $58.44 | $56.30 | 96,997 |
| 2019-08-05 | $57.72 | $58.46 | $57.29 | $57.91 | $55.79 | 96,000 |
| 2019-08-02 | $58.17 | $58.98 | $57.62 | $58.58 | $56.44 | 129,700 |
| 2019-08-01 | $60.98 | $61.10 | $57.62 | $58.51 | $56.37 | 190,361 |
| 2019-07-31 | $62.18 | $62.66 | $60.61 | $61.00 | $58.77 | 153,828 |
| 2019-07-30 | $60.77 | $62.19 | $60.77 | $62.15 | $59.87 | 115,317 |
| 2019-07-29 | $61.59 | $61.94 | $60.68 | $61.10 | $58.86 | 78,706 |
| 2019-07-26 | $60.95 | $61.85 | $60.30 | $61.74 | $59.48 | 110,683 |
| 2019-07-25 | $62.16 | $62.20 | $60.62 | $60.85 | $58.62 | 109,257 |
| 2019-07-24 | $61.06 | $62.54 | $60.52 | $62.37 | $60.09 | 118,101 |
| 2019-07-23 | $61.00 | $61.29 | $59.85 | $61.11 | $58.87 | 88,613 |
| 2019-07-22 | $61.59 | $62.48 | $60.27 | $60.95 | $58.72 | 130,089 |
| 2019-07-19 | $61.44 | $62.06 | $61.29 | $61.69 | $59.43 | 106,500 |
| 2019-07-18 | $63.16 | $63.37 | $61.32 | $61.32 | $59.07 | 141,506 |
| 2019-07-17 | $62.24 | $62.41 | $61.06 | $61.70 | $59.44 | 113,830 |
| 2019-07-16 | $61.54 | $62.54 | $61.32 | $62.19 | $59.91 | 230,571 |
| 2019-07-15 | $61.15 | $61.63 | $59.99 | $61.39 | $59.14 | 254,077 |
| 2019-07-12 | $56.82 | $61.74 | $56.82 | $61.21 | $58.97 | 366,985 |
| 2019-07-11 | $50.87 | $57.08 | $49.99 | $56.74 | $54.66 | 661,293 |
| 2019-07-10 | $54.01 | $55.66 | $53.49 | $55.48 | $53.45 | 407,784 |
| 2019-07-09 | $55.00 | $55.46 | $53.46 | $53.71 | $51.74 | 213,993 |
| 2019-07-08 | $51.13 | $55.66 | $51.00 | $55.05 | $53.03 | 325,762 |
| 2019-07-05 | $50.59 | $51.25 | $50.38 | $51.05 | $49.18 | 300,813 |
| 2019-07-03 | $51.00 | $51.45 | $50.63 | $50.76 | $48.90 | 81,541 |
| 2019-07-02 | $50.99 | $51.75 | $50.49 | $50.86 | $49.00 | 189,174 |
| 2019-07-01 | $52.15 | $53.65 | $50.30 | $50.85 | $48.99 | 297,118 |
| 2019-06-28 | $52.07 | $52.43 | $50.77 | $51.12 | $49.25 | 1,127,138 |
| 2019-06-27 | $51.06 | $52.02 | $50.88 | $51.89 | $49.99 | 239,331 |
| 2019-06-26 | $50.95 | $52.03 | $50.37 | $50.80 | $48.94 | 234,156 |
| 2019-06-25 | $51.00 | $51.68 | $50.15 | $50.83 | $48.97 | 238,588 |
| 2019-06-24 | $51.61 | $51.95 | $50.93 | $51.03 | $49.16 | 189,103 |
| 2019-06-21 | $52.71 | $52.93 | $51.50 | $51.61 | $49.72 | 239,062 |
| 2019-06-20 | $52.69 | $53.44 | $52.54 | $52.80 | $50.87 | 170,634 |
| 2019-06-19 | $52.16 | $52.50 | $51.64 | $52.47 | $50.55 | 136,128 |
| 2019-06-18 | $51.67 | $52.98 | $51.16 | $52.17 | $50.26 | 79,270 |
| 2019-06-17 | $51.80 | $51.99 | $51.35 | $51.62 | $49.73 | 77,845 |
| 2019-06-14 | $52.14 | $52.59 | $51.01 | $51.80 | $49.90 | 109,328 |
| 2019-06-13 | $51.73 | $52.14 | $51.04 | $52.10 | $50.19 | 120,775 |
| 2019-06-12 | $52.04 | $52.32 | $51.25 | $51.60 | $49.71 | 106,232 |
| 2019-06-11 | $50.83 | $52.37 | $50.33 | $51.97 | $50.07 | 188,311 |
| 2019-06-10 | $49.92 | $50.80 | $49.79 | $50.47 | $48.62 | 165,600 |
| 2019-06-07 | $49.46 | $51.80 | $49.32 | $49.78 | $47.96 | 141,640 |
| 2019-06-06 | $49.50 | $49.75 | $48.52 | $49.29 | $47.49 | 94,732 |
| 2019-06-05 | $50.20 | $50.53 | $49.13 | $49.51 | $47.70 | 104,374 |
| 2019-06-04 | $49.19 | $51.06 | $49.19 | $50.03 | $48.20 | 131,989 |
| 2019-06-03 | $48.62 | $49.37 | $48.14 | $48.69 | $46.91 | 197,240 |
| 2019-05-31 | $50.50 | $50.82 | $48.06 | $48.60 | $46.82 | 177,210 |
| 2019-05-30 | $51.36 | $51.81 | $50.58 | $50.97 | $49.10 | 94,306 |
| 2019-05-29 | $52.96 | $53.05 | $50.78 | $51.16 | $49.29 | 113,615 |
| 2019-05-28 | $52.94 | $54.12 | $52.58 | $53.22 | $51.27 | 135,852 |
| 2019-05-24 | $53.35 | $53.90 | $52.81 | $52.92 | $50.98 | 65,544 |
| 2019-05-23 | $53.26 | $53.45 | $52.88 | $53.08 | $51.14 | 141,426 |
| 2019-05-22 | $54.35 | $54.40 | $53.45 | $53.69 | $51.72 | 73,756 |
| 2019-05-21 | $54.25 | $54.93 | $54.05 | $54.45 | $52.46 | 64,520 |
| 2019-05-20 | $53.51 | $54.43 | $53.51 | $54.08 | $52.10 | 95,438 |
| 2019-05-17 | $54.28 | $54.45 | $53.71 | $53.91 | $51.94 | 112,336 |
| 2019-05-16 | $55.27 | $55.55 | $54.60 | $54.77 | $52.76 | 82,226 |
| 2019-05-15 | $55.12 | $55.48 | $54.24 | $55.10 | $53.08 | 121,320 |
| 2019-05-14 | $55.91 | $56.30 | $55.25 | $55.51 | $53.48 | 119,553 |
| 2019-05-13 | $56.57 | $57.13 | $54.93 | $55.68 | $53.64 | 264,070 |
| 2019-05-10 | $57.65 | $57.73 | $56.26 | $57.35 | $55.25 | 145,331 |
| 2019-05-09 | $58.03 | $58.10 | $57.06 | $57.75 | $55.64 | 77,326 |
| 2019-05-08 | $58.15 | $58.93 | $57.89 | $58.33 | $56.19 | 277,754 |
| 2019-05-07 | $59.73 | $61.30 | $57.82 | $58.32 | $56.18 | 217,151 |
| 2019-05-06 | $59.75 | $60.65 | $59.63 | $60.18 | $57.98 | 70,907 |
| 2019-05-03 | $60.00 | $61.01 | $59.33 | $60.59 | $58.37 | 133,411 |
| 2019-05-02 | $59.28 | $59.87 | $58.67 | $59.69 | $57.50 | 75,720 |
| 2019-05-01 | $59.78 | $60.37 | $59.35 | $59.53 | $57.35 | 112,638 |
| 2019-04-30 | $60.08 | $61.13 | $58.41 | $59.81 | $57.62 | 237,412 |
| 2019-04-29 | $60.54 | $61.48 | $59.98 | $60.11 | $57.91 | 89,464 |
| 2019-04-26 | $60.22 | $60.76 | $59.81 | $60.54 | $58.32 | 101,192 |
| 2019-04-25 | $59.84 | $60.67 | $59.16 | $60.27 | $58.06 | 127,836 |
| 2019-04-24 | $58.42 | $60.33 | $58.42 | $60.13 | $57.93 | 145,248 |
| 2019-04-23 | $58.30 | $59.44 | $57.41 | $58.42 | $56.28 | 117,979 |
| 2019-04-22 | $60.01 | $61.43 | $58.21 | $58.49 | $56.35 | 111,594 |
| 2019-04-18 | $60.49 | $61.24 | $60.01 | $60.22 | $58.01 | 152,088 |
| 2019-04-17 | $61.54 | $61.67 | $60.15 | $60.72 | $58.50 | 119,669 |
| 2019-04-16 | $62.66 | $62.66 | $60.85 | $61.12 | $58.88 | 160,317 |
| 2019-04-15 | $62.04 | $63.24 | $61.83 | $62.60 | $60.31 | 99,619 |
| 2019-04-12 | $64.79 | $64.90 | $61.68 | $61.89 | $59.62 | 135,832 |
| 2019-04-11 | $64.32 | $64.97 | $63.71 | $64.69 | $62.32 | 189,819 |
| 2019-04-10 | $58.66 | $64.98 | $57.84 | $63.97 | $61.63 | 623,413 |
| 2019-04-09 | $60.19 | $60.58 | $59.27 | $59.60 | $57.42 | 196,570 |
| 2019-04-08 | $61.52 | $61.66 | $59.67 | $60.20 | $58.00 | 188,297 |
| 2019-04-05 | $61.68 | $62.14 | $60.59 | $61.74 | $59.48 | 150,969 |
| 2019-04-04 | $60.38 | $61.77 | $60.24 | $61.68 | $59.42 | 121,514 |
| 2019-04-03 | $59.10 | $60.69 | $59.06 | $60.58 | $58.36 | 70,776 |
| 2019-04-02 | $59.19 | $59.79 | $58.54 | $58.77 | $56.62 | 237,721 |
| 2019-04-01 | $59.15 | $59.93 | $58.34 | $59.32 | $57.15 | 110,511 |
| 2019-03-29 | $59.60 | $59.85 | $58.66 | $58.88 | $56.72 | 127,288 |
| 2019-03-28 | $59.60 | $60.13 | $58.96 | $59.34 | $57.17 | 96,954 |
| 2019-03-27 | $59.44 | $59.61 | $58.32 | $59.47 | $57.29 | 93,922 |
| 2019-03-26 | $60.47 | $61.51 | $59.41 | $59.73 | $57.54 | 175,938 |
| 2019-03-25 | $58.91 | $60.36 | $58.19 | $60.31 | $58.10 | 112,773 |
| 2019-03-22 | $61.47 | $61.47 | $58.91 | $58.94 | $56.78 | 177,626 |
| 2019-03-21 | $61.83 | $62.33 | $61.47 | $61.60 | $59.34 | 315,243 |
| 2019-03-20 | $62.30 | $62.54 | $61.26 | $61.97 | $59.70 | 82,848 |
| 2019-03-19 | $63.02 | $63.44 | $61.77 | $62.47 | $60.18 | 108,802 |
| 2019-03-18 | $62.35 | $62.81 | $61.96 | $62.61 | $60.32 | 149,564 |
| 2019-03-15 | $61.80 | $63.26 | $61.49 | $62.34 | $60.06 | 291,824 |
| 2019-03-14 | $63.50 | $63.91 | $61.68 | $61.82 | $59.56 | 111,508 |
| 2019-03-13 | $63.37 | $64.33 | $63.22 | $63.73 | $61.40 | 133,733 |
| 2019-03-12 | $63.45 | $63.74 | $62.74 | $63.10 | $60.79 | 80,487 |
| 2019-03-11 | $61.92 | $63.48 | $61.89 | $63.48 | $61.16 | 87,666 |
| 2019-03-08 | $61.94 | $62.00 | $60.90 | $61.72 | $59.46 | 115,443 |
| 2019-03-07 | $62.51 | $63.01 | $61.71 | $61.77 | $59.51 | 83,987 |
| 2019-03-06 | $63.81 | $64.19 | $62.66 | $62.66 | $60.37 | 77,138 |
| 2019-03-05 | $63.57 | $64.10 | $63.33 | $63.80 | $61.46 | 69,367 |
| 2019-03-04 | $63.96 | $64.42 | $62.75 | $63.40 | $61.08 | 92,726 |
| 2019-03-01 | $65.07 | $65.54 | $63.78 | $63.90 | $61.56 | 91,672 |
| 2019-02-28 | $64.58 | $65.34 | $63.80 | $64.66 | $62.29 | 81,602 |
| 2019-02-27 | $63.87 | $65.43 | $63.50 | $64.58 | $62.22 | 85,472 |
| 2019-02-26 | $64.48 | $64.86 | $63.75 | $63.90 | $61.56 | 86,519 |
| 2019-02-25 | $63.77 | $64.68 | $63.27 | $64.48 | $62.12 | 130,328 |
| 2019-02-22 | $62.40 | $63.57 | $62.06 | $63.56 | $61.23 | 74,406 |
| 2019-02-21 | $63.20 | $63.70 | $61.96 | $62.38 | $60.10 | 82,829 |
| 2019-02-20 | $62.65 | $63.63 | $62.32 | $63.40 | $61.08 | 67,915 |
| 2019-02-19 | $62.26 | $63.97 | $62.26 | $62.55 | $60.26 | 109,360 |
| 2019-02-15 | $60.59 | $62.67 | $60.59 | $62.64 | $60.35 | 131,271 |
| 2019-02-14 | $60.22 | $60.82 | $59.59 | $60.33 | $58.12 | 90,615 |
| 2019-02-13 | $60.11 | $61.21 | $60.11 | $60.90 | $58.33 | 107,022 |
| 2019-02-12 | $59.32 | $60.30 | $59.25 | $60.05 | $57.52 | 84,289 |
| 2019-02-11 | $59.37 | $59.79 | $58.60 | $59.10 | $56.61 | 118,933 |
| 2019-02-08 | $60.94 | $61.53 | $59.04 | $59.22 | $56.72 | 296,032 |
| 2019-02-07 | $61.20 | $61.67 | $60.79 | $61.46 | $58.87 | 87,685 |
| 2019-02-06 | $61.20 | $61.90 | $60.77 | $61.39 | $58.80 | 119,098 |
| 2019-02-05 | $61.21 | $61.99 | $60.90 | $61.24 | $58.66 | 189,836 |
| 2019-02-04 | $60.75 | $62.05 | $60.74 | $61.37 | $58.78 | 201,943 |
| 2019-02-01 | $61.56 | $62.00 | $60.00 | $61.00 | $58.43 | 317,668 |
| 2019-01-31 | $62.61 | $63.19 | $60.94 | $61.25 | $58.67 | 295,845 |
| 2019-01-30 | $63.05 | $63.24 | $62.10 | $62.80 | $60.15 | 132,010 |
| 2019-01-29 | $65.57 | $65.85 | $62.98 | $63.06 | $60.40 | 223,711 |
| 2019-01-28 | $65.27 | $65.89 | $64.63 | $65.61 | $62.84 | 111,325 |
| 2019-01-25 | $65.71 | $66.92 | $64.76 | $65.05 | $62.31 | 132,398 |
| 2019-01-24 | $66.23 | $66.75 | $64.92 | $65.71 | $62.94 | 137,625 |
| 2019-01-23 | $65.55 | $66.45 | $64.98 | $66.29 | $63.49 | 163,893 |
| 2019-01-22 | $65.42 | $66.68 | $64.83 | $65.39 | $62.63 | 198,513 |
| 2019-01-18 | $64.86 | $66.00 | $64.86 | $65.93 | $63.15 | 123,572 |
| 2019-01-17 | $64.15 | $65.19 | $64.15 | $64.89 | $62.15 | 112,971 |
| 2019-01-16 | $64.72 | $65.80 | $64.38 | $64.40 | $61.68 | 117,975 |
| 2019-01-15 | $64.47 | $65.07 | $63.31 | $64.90 | $62.16 | 164,938 |
| 2019-01-14 | $64.82 | $65.42 | $63.83 | $64.49 | $61.77 | 163,883 |
| 2019-01-11 | $64.06 | $65.52 | $63.80 | $64.94 | $62.20 | 210,376 |
| 2019-01-10 | $64.14 | $66.19 | $57.55 | $64.15 | $61.44 | 620,400 |
| 2019-01-09 | $62.77 | $64.84 | $62.26 | $62.59 | $59.95 | 259,949 |
| 2019-01-08 | $61.97 | $62.14 | $61.27 | $62.08 | $59.46 | 214,908 |
| 2019-01-07 | $60.33 | $62.01 | $59.31 | $61.40 | $58.81 | 243,553 |
| 2019-01-04 | $60.11 | $61.13 | $56.80 | $60.58 | $58.03 | 184,378 |
| 2019-01-03 | $58.90 | $60.30 | $58.20 | $59.42 | $56.91 | 169,015 |
| 2019-01-02 | $58.75 | $62.14 | $57.71 | $58.92 | $56.44 | 155,320 |
| 2018-12-31 | $58.24 | $59.62 | $57.30 | $59.10 | $56.61 | 181,121 |
| 2018-12-28 | $58.59 | $60.36 | $57.20 | $58.00 | $55.55 | 218,087 |
| 2018-12-27 | $57.95 | $58.81 | $56.15 | $58.39 | $55.93 | 235,849 |
| 2018-12-26 | $56.03 | $58.85 | $55.66 | $58.58 | $56.11 | 187,119 |
| 2018-12-24 | $55.91 | $57.47 | $55.66 | $55.78 | $53.43 | 96,438 |
| 2018-12-21 | $58.16 | $60.25 | $56.05 | $56.09 | $53.72 | 329,247 |
| 2018-12-20 | $59.50 | $60.20 | $55.53 | $58.09 | $55.64 | 167,143 |
| 2018-12-19 | $60.63 | $62.10 | $59.42 | $59.60 | $57.09 | 109,846 |
| 2018-12-18 | $62.01 | $63.99 | $60.58 | $60.64 | $58.08 | 146,803 |
| 2018-12-17 | $61.49 | $63.36 | $60.03 | $62.00 | $59.39 | 201,993 |
| 2018-12-14 | $61.75 | $64.10 | $61.27 | $61.65 | $59.05 | 171,576 |
| 2018-12-13 | $63.38 | $64.78 | $61.89 | $62.20 | $59.58 | 247,374 |
| 2018-12-12 | $62.90 | $64.77 | $62.13 | $63.97 | $61.27 | 133,471 |
| 2018-12-11 | $63.20 | $64.02 | $62.44 | $62.49 | $59.85 | 182,890 |
| 2018-12-10 | $61.66 | $63.33 | $61.08 | $62.75 | $60.10 | 206,129 |
| 2018-12-07 | $64.61 | $64.61 | $61.09 | $61.67 | $59.07 | 303,739 |
| 2018-12-06 | $63.53 | $65.41 | $63.47 | $65.21 | $62.46 | 198,388 |
| 2018-12-04 | $67.44 | $68.70 | $63.73 | $64.17 | $61.46 | 155,462 |
| 2018-12-03 | $67.45 | $67.45 | $65.15 | $67.45 | $64.61 | 135,712 |
| 2018-11-30 | $66.31 | $67.08 | $65.72 | $66.89 | $64.07 | 120,647 |
| 2018-11-29 | $66.65 | $67.04 | $65.88 | $66.44 | $63.64 | 116,381 |
| 2018-11-28 | $65.83 | $67.22 | $65.48 | $66.70 | $63.89 | 159,919 |
| 2018-11-27 | $65.97 | $66.53 | $65.42 | $65.93 | $63.15 | 136,857 |
| 2018-11-26 | $65.89 | $66.49 | $65.04 | $65.87 | $63.09 | 114,532 |
| 2018-11-23 | $64.70 | $66.51 | $64.66 | $65.69 | $62.92 | 39,779 |
| 2018-11-21 | $65.13 | $65.76 | $64.63 | $64.81 | $62.08 | 65,144 |
| 2018-11-20 | $65.29 | $66.66 | $64.79 | $64.97 | $62.23 | 163,502 |
| 2018-11-19 | $66.73 | $66.94 | $65.57 | $66.21 | $63.42 | 106,365 |
| 2018-11-16 | $65.37 | $66.65 | $64.46 | $66.59 | $63.78 | 98,355 |
| 2018-11-15 | $65.90 | $68.00 | $64.50 | $65.91 | $63.13 | 103,514 |
| 2018-11-14 | $66.80 | $68.22 | $65.86 | $66.12 | $63.33 | 116,370 |
| 2018-11-13 | $68.14 | $68.14 | $66.69 | $66.74 | $63.93 | 85,654 |
| 2018-11-12 | $68.60 | $69.06 | $67.58 | $67.67 | $64.82 | 141,501 |
| 2018-11-09 | $69.35 | $69.71 | $67.99 | $68.97 | $66.06 | 127,520 |
| 2018-11-08 | $69.29 | $69.69 | $68.69 | $69.48 | $66.55 | 117,619 |
| 2018-11-07 | $71.33 | $71.54 | $69.02 | $69.39 | $66.46 | 132,360 |
| 2018-11-06 | $69.62 | $71.85 | $69.62 | $71.38 | $68.37 | 189,245 |
| 2018-11-05 | $69.38 | $70.18 | $69.26 | $69.77 | $66.83 | 164,808 |
| 2018-11-02 | $69.05 | $70.00 | $68.17 | $69.61 | $66.67 | 219,325 |
| 2018-11-01 | $70.15 | $70.15 | $68.66 | $69.06 | $66.15 | 232,628 |
| 2018-10-31 | $68.36 | $70.35 | $67.02 | $70.15 | $67.19 | 373,983 |
| 2018-10-30 | $69.07 | $69.49 | $67.73 | $68.27 | $65.39 | 250,672 |
| 2018-10-29 | $69.22 | $71.62 | $68.55 | $69.06 | $66.15 | 282,306 |
| 2018-10-26 | $72.33 | $75.50 | $67.49 | $69.16 | $66.24 | 901,276 |
| 2018-10-25 | $81.02 | $82.44 | $80.34 | $81.57 | $78.13 | 300,612 |
| 2018-10-24 | $80.20 | $82.18 | $79.20 | $81.01 | $77.59 | 313,578 |
| 2018-10-23 | $79.47 | $80.66 | $78.88 | $80.16 | $76.78 | 172,501 |
| 2018-10-22 | $79.49 | $80.86 | $79.05 | $80.13 | $76.75 | 108,924 |
| 2018-10-19 | $76.86 | $80.19 | $76.86 | $79.24 | $75.90 | 303,999 |
| 2018-10-18 | $77.47 | $77.50 | $76.25 | $77.02 | $73.77 | 803,040 |
| 2018-10-17 | $76.89 | $77.81 | $75.70 | $77.44 | $74.17 | 246,375 |
| 2018-10-16 | $75.27 | $77.25 | $74.61 | $77.16 | $73.91 | 442,138 |
| 2018-10-15 | $76.00 | $76.47 | $75.04 | $75.13 | $71.96 | 159,439 |
| 2018-10-12 | $76.34 | $76.43 | $75.30 | $76.03 | $72.82 | 171,408 |
| 2018-10-11 | $77.57 | $78.10 | $75.90 | $75.98 | $72.78 | 122,393 |
| 2018-10-10 | $78.75 | $79.45 | $77.75 | $77.80 | $74.52 | 111,721 |
| 2018-10-09 | $78.92 | $79.42 | $78.71 | $78.76 | $75.44 | 196,387 |
| 2018-10-08 | $77.99 | $79.32 | $77.99 | $78.91 | $75.58 | 233,246 |
| 2018-10-05 | $78.63 | $79.14 | $77.37 | $77.87 | $74.59 | 372,164 |
| 2018-10-04 | $78.55 | $79.34 | $77.93 | $78.62 | $75.30 | 488,906 |
| 2018-10-03 | $78.90 | $79.14 | $77.65 | $78.54 | $75.23 | 570,724 |
| 2018-10-02 | $79.43 | $79.72 | $78.35 | $78.57 | $75.26 | 255,734 |
| 2018-10-01 | $81.15 | $82.28 | $79.35 | $79.50 | $76.15 | 134,455 |
| 2018-09-28 | $81.70 | $82.15 | $80.55 | $80.95 | $77.54 | 218,671 |
| 2018-09-27 | $81.20 | $82.40 | $81.20 | $81.70 | $78.25 | 118,214 |
| 2018-09-26 | $82.05 | $82.70 | $81.20 | $81.30 | $77.87 | 108,152 |
| 2018-09-25 | $83.20 | $85.00 | $81.55 | $81.90 | $78.45 | 169,085 |
| 2018-09-24 | $84.45 | $85.05 | $83.05 | $83.30 | $79.79 | 90,231 |
| 2018-09-21 | $85.30 | $86.35 | $84.60 | $84.60 | $81.03 | 202,115 |
| 2018-09-20 | $83.90 | $85.35 | $82.85 | $85.30 | $81.70 | 288,316 |
| 2018-09-19 | $84.40 | $84.55 | $82.80 | $83.60 | $80.07 | 216,613 |
| 2018-09-18 | $85.20 | $85.40 | $84.45 | $84.50 | $80.94 | 153,294 |
| 2018-09-17 | $86.60 | $86.60 | $83.93 | $85.30 | $81.70 | 117,719 |
| 2018-09-14 | $87.35 | $88.00 | $86.30 | $86.50 | $82.85 | 99,066 |
| 2018-09-13 | $87.75 | $88.35 | $87.35 | $87.65 | $83.95 | 45,473 |
| 2018-09-12 | $87.95 | $88.40 | $86.78 | $87.80 | $84.10 | 52,091 |
| 2018-09-11 | $88.25 | $88.65 | $86.95 | $88.05 | $84.34 | 86,402 |
| 2018-09-10 | $88.00 | $88.60 | $86.65 | $88.00 | $84.29 | 79,764 |
| 2018-09-07 | $87.35 | $88.35 | $85.70 | $87.80 | $84.10 | 101,127 |
| 2018-09-06 | $86.30 | $87.80 | $86.25 | $87.40 | $83.71 | 80,371 |
| 2018-09-05 | $85.95 | $86.80 | $85.50 | $86.70 | $83.04 | 243,009 |
| 2018-09-04 | $86.75 | $86.90 | $85.45 | $86.05 | $82.42 | 131,246 |
| 2018-08-31 | $86.25 | $87.00 | $85.35 | $86.85 | $83.19 | 84,652 |
| 2018-08-30 | $86.20 | $86.60 | $85.90 | $86.40 | $82.76 | 156,433 |
| 2018-08-29 | $86.30 | $86.55 | $86.00 | $86.45 | $82.80 | 80,768 |
| 2018-08-28 | $86.10 | $86.48 | $85.75 | $86.25 | $82.61 | 73,626 |
| 2018-08-27 | $86.50 | $86.55 | $85.90 | $86.05 | $82.42 | 99,700 |
| 2018-08-24 | $86.20 | $86.55 | $85.98 | $86.25 | $82.61 | 88,873 |
| 2018-08-23 | $86.25 | $86.70 | $85.60 | $85.90 | $82.28 | 131,679 |
| 2018-08-22 | $86.40 | $86.88 | $86.15 | $86.15 | $82.52 | 128,900 |
| 2018-08-21 | $87.35 | $87.35 | $85.76 | $86.60 | $82.95 | 104,746 |
| 2018-08-20 | $85.60 | $87.40 | $85.60 | $87.05 | $83.38 | 158,235 |
| 2018-08-17 | $83.65 | $85.70 | $83.65 | $85.55 | $81.94 | 91,902 |
| 2018-08-16 | $83.40 | $84.35 | $83.40 | $83.90 | $80.36 | 154,254 |
| 2018-08-15 | $83.60 | $83.70 | $82.20 | $83.00 | $79.50 | 96,065 |
| 2018-08-14 | $82.80 | $84.05 | $82.80 | $83.70 | $80.17 | 86,459 |
| 2018-08-13 | $82.80 | $83.40 | $82.65 | $83.20 | $79.36 | 74,633 |
| 2018-08-10 | $82.70 | $83.35 | $81.51 | $82.75 | $78.93 | 103,565 |
| 2018-08-09 | $82.85 | $83.28 | $82.56 | $82.85 | $79.03 | 58,614 |
| 2018-08-08 | $83.70 | $83.70 | $81.50 | $82.75 | $78.93 | 84,811 |
| 2018-08-07 | $83.70 | $84.40 | $82.70 | $82.75 | $78.93 | 119,278 |
| 2018-08-06 | $82.55 | $83.70 | $81.80 | $83.45 | $79.60 | 111,535 |
| 2018-08-03 | $81.55 | $82.95 | $81.55 | $82.40 | $78.60 | 121,248 |
| 2018-08-02 | $81.55 | $82.55 | $81.20 | $81.95 | $78.17 | 149,880 |
| 2018-08-01 | $81.85 | $82.15 | $80.30 | $81.75 | $77.98 | 156,015 |
| 2018-07-31 | $81.45 | $82.25 | $80.60 | $81.75 | $77.98 | 154,669 |
| 2018-07-30 | $80.20 | $81.70 | $79.70 | $81.40 | $77.64 | 133,146 |
| 2018-07-27 | $80.90 | $81.15 | $79.60 | $80.10 | $76.40 | 101,256 |
| 2018-07-26 | $80.70 | $81.65 | $80.25 | $81.10 | $77.36 | 129,720 |
| 2018-07-25 | $79.40 | $80.70 | $79.15 | $80.50 | $76.78 | 119,210 |
| 2018-07-24 | $80.55 | $81.05 | $78.70 | $79.35 | $75.69 | 139,923 |
| 2018-07-23 | $80.30 | $80.65 | $79.75 | $80.55 | $76.83 | 141,862 |
| 2018-07-20 | $80.30 | $81.10 | $80.20 | $80.40 | $76.69 | 127,333 |
| 2018-07-19 | $79.05 | $80.65 | $78.80 | $80.35 | $76.64 | 175,167 |
| 2018-07-18 | $79.00 | $79.20 | $78.10 | $79.00 | $75.35 | 237,519 |
| 2018-07-17 | $78.55 | $79.40 | $78.55 | $79.05 | $75.40 | 135,650 |
| 2018-07-16 | $78.75 | $78.95 | $77.94 | $78.50 | $74.88 | 239,342 |
| 2018-07-13 | $78.40 | $79.60 | $78.40 | $78.90 | $75.26 | 293,435 |
| 2018-07-12 | $79.00 | $79.55 | $77.90 | $78.60 | $74.97 | 363,726 |
| 2018-07-11 | $77.95 | $79.10 | $77.30 | $78.70 | $75.07 | 314,937 |
| 2018-07-10 | $79.65 | $80.05 | $77.65 | $77.90 | $74.30 | 358,264 |
| 2018-07-09 | $84.10 | $84.25 | $79.80 | $79.85 | $76.16 | 481,605 |
| 2018-07-06 | $86.00 | $87.18 | $82.65 | $83.40 | $79.55 | 1,208,963 |
| 2018-07-05 | $91.45 | $93.95 | $90.90 | $93.40 | $89.09 | 496,128 |
| 2018-07-03 | $90.20 | $91.75 | $88.86 | $91.35 | $87.13 | 133,853 |
| 2018-07-02 | $90.45 | $90.55 | $89.15 | $89.75 | $85.61 | 132,562 |
| 2018-06-29 | $92.25 | $92.25 | $90.20 | $90.50 | $86.32 | 206,776 |
| 2018-06-28 | $92.40 | $92.85 | $91.50 | $92.10 | $87.85 | 145,102 |
| 2018-06-27 | $93.35 | $94.35 | $92.50 | $92.55 | $88.28 | 135,530 |
| 2018-06-26 | $93.75 | $93.95 | $91.06 | $93.55 | $89.23 | 156,530 |
| 2018-06-25 | $92.65 | $94.45 | $92.65 | $93.83 | $89.50 | 150,632 |
| 2018-06-22 | $92.90 | $93.60 | $92.35 | $92.80 | $88.52 | 235,836 |
| 2018-06-21 | $92.25 | $93.60 | $91.25 | $92.45 | $88.18 | 94,062 |
| 2018-06-20 | $91.10 | $92.80 | $90.75 | $92.00 | $87.75 | 171,799 |
| 2018-06-19 | $89.45 | $90.95 | $89.45 | $90.75 | $86.56 | 137,944 |
| 2018-06-18 | $88.95 | $90.05 | $88.30 | $89.75 | $85.61 | 135,136 |
| 2018-06-15 | $88.10 | $89.70 | $88.10 | $89.30 | $85.18 | 149,418 |
| 2018-06-14 | $88.60 | $89.30 | $87.65 | $88.40 | $84.32 | 187,554 |
| 2018-06-13 | $87.90 | $88.60 | $87.75 | $88.25 | $84.18 | 94,399 |
| 2018-06-12 | $87.75 | $88.66 | $87.10 | $87.95 | $83.89 | 94,195 |
| 2018-06-11 | $87.25 | $88.25 | $86.90 | $87.90 | $83.84 | 82,670 |
| 2018-06-08 | $86.55 | $87.53 | $85.75 | $87.35 | $83.32 | 158,293 |
| 2018-06-07 | $86.20 | $87.80 | $86.20 | $86.85 | $82.84 | 113,636 |
| 2018-06-06 | $86.40 | $86.60 | $85.15 | $86.00 | $82.03 | 162,214 |
| 2018-06-05 | $86.40 | $87.35 | $85.90 | $86.35 | $82.36 | 158,809 |
| 2018-06-04 | $85.10 | $86.55 | $85.10 | $86.25 | $82.27 | 135,680 |
| 2018-06-01 | $85.10 | $86.00 | $84.55 | $84.65 | $80.74 | 141,156 |
| 2018-05-31 | $87.45 | $88.20 | $84.55 | $84.65 | $80.74 | 152,709 |
| 2018-05-30 | $86.10 | $88.25 | $85.45 | $87.70 | $83.65 | 111,140 |
| 2018-05-29 | $84.55 | $86.10 | $84.40 | $85.90 | $81.93 | 115,524 |
| 2018-05-25 | $85.25 | $85.75 | $83.15 | $84.80 | $80.89 | 76,370 |
| 2018-05-24 | $84.40 | $85.45 | $84.20 | $85.10 | $81.17 | 99,314 |
| 2018-05-23 | $83.50 | $84.80 | $82.98 | $84.40 | $80.50 | 127,032 |
| 2018-05-22 | $84.55 | $85.45 | $83.75 | $83.80 | $79.93 | 110,896 |
| 2018-05-21 | $83.55 | $84.60 | $83.15 | $84.35 | $80.46 | 89,358 |
| 2018-05-18 | $82.90 | $83.65 | $82.65 | $83.00 | $79.17 | 129,135 |
| 2018-05-17 | $83.20 | $83.43 | $82.20 | $82.60 | $78.79 | 118,281 |
| 2018-05-16 | $82.45 | $83.40 | $82.45 | $83.10 | $79.26 | 126,481 |
| 2018-05-15 | $82.35 | $82.50 | $81.25 | $82.25 | $78.45 | 163,395 |
| 2018-05-14 | $83.40 | $83.60 | $81.90 | $82.50 | $78.69 | 175,660 |
| 2018-05-11 | $83.15 | $84.20 | $82.80 | $83.10 | $79.26 | 65,778 |
| 2018-05-10 | $82.35 | $83.80 | $81.96 | $83.05 | $79.22 | 96,484 |
| 2018-05-09 | $82.45 | $82.55 | $79.90 | $82.40 | $78.60 | 180,994 |
| 2018-05-08 | $82.30 | $83.00 | $81.80 | $82.55 | $78.74 | 136,181 |
| 2018-05-07 | $82.65 | $82.90 | $82.05 | $82.40 | $78.60 | 122,280 |
| 2018-05-04 | $82.50 | $83.05 | $82.10 | $82.50 | $78.69 | 112,407 |
| 2018-05-03 | $83.75 | $83.75 | $82.35 | $82.45 | $78.64 | 91,114 |
| 2018-05-02 | $85.80 | $85.90 | $83.70 | $83.80 | $79.93 | 131,247 |
| 2018-05-01 | $87.75 | $87.75 | $85.20 | $85.95 | $81.98 | 133,507 |
| 2018-04-30 | $88.90 | $89.00 | $87.15 | $87.60 | $83.56 | 92,440 |
| 2018-04-27 | $89.00 | $89.35 | $88.30 | $88.60 | $84.51 | 76,783 |
| 2018-04-26 | $88.80 | $89.55 | $88.65 | $89.00 | $84.89 | 146,759 |
| 2018-04-25 | $88.55 | $89.60 | $88.30 | $88.75 | $84.65 | 103,817 |
| 2018-04-24 | $89.05 | $89.40 | $87.95 | $88.55 | $84.46 | 144,345 |
| 2018-04-23 | $88.60 | $89.25 | $88.18 | $88.80 | $84.70 | 114,003 |
| 2018-04-20 | $88.85 | $89.35 | $88.05 | $88.40 | $84.32 | 87,162 |
| 2018-04-19 | $90.65 | $91.05 | $89.20 | $89.30 | $85.18 | 94,324 |
| 2018-04-18 | $90.95 | $92.20 | $90.55 | $90.75 | $86.56 | 135,153 |
| 2018-04-17 | $89.95 | $91.05 | $89.95 | $90.50 | $86.32 | 103,379 |
| 2018-04-16 | $89.15 | $90.84 | $88.90 | $90.15 | $85.99 | 108,422 |
| 2018-04-13 | $88.45 | $89.25 | $87.80 | $88.95 | $84.84 | 102,254 |
| 2018-04-12 | $89.20 | $89.80 | $88.45 | $88.50 | $84.41 | 146,521 |
| 2018-04-11 | $87.80 | $89.40 | $87.30 | $89.15 | $85.03 | 145,009 |
| 2018-04-10 | $88.15 | $88.45 | $87.35 | $88.10 | $84.03 | 192,014 |
| 2018-04-09 | $88.25 | $88.70 | $87.15 | $88.00 | $83.94 | 269,459 |
| 2018-04-06 | $87.75 | $93.55 | $85.60 | $88.23 | $84.16 | 711,593 |
| 2018-04-05 | $84.00 | $84.45 | $83.00 | $83.65 | $79.79 | 187,040 |
| 2018-04-04 | $81.25 | $84.15 | $81.25 | $83.85 | $79.98 | 110,820 |
| 2018-04-03 | $82.75 | $83.20 | $81.15 | $81.75 | $77.98 | 142,899 |
| 2018-04-02 | $83.35 | $83.50 | $81.90 | $82.35 | $78.55 | 110,087 |
| 2018-03-29 | $83.10 | $84.05 | $82.30 | $83.55 | $79.69 | 146,225 |
| 2018-03-28 | $82.10 | $83.35 | $81.75 | $82.90 | $79.07 | 114,697 |
| 2018-03-27 | $82.05 | $82.90 | $81.35 | $81.90 | $78.12 | 98,604 |
| 2018-03-26 | $82.90 | $83.20 | $80.35 | $82.10 | $78.31 | 128,243 |
| 2018-03-23 | $83.00 | $83.65 | $82.25 | $82.35 | $78.55 | 173,776 |
| 2018-03-22 | $81.35 | $83.50 | $81.35 | $83.05 | $79.22 | 152,930 |
| 2018-03-21 | $81.85 | $82.30 | $81.75 | $81.90 | $78.12 | 108,709 |
| 2018-03-20 | $81.70 | $82.25 | $81.35 | $81.90 | $78.12 | 129,837 |
| 2018-03-19 | $81.05 | $81.45 | $79.95 | $81.15 | $77.40 | 141,638 |
| 2018-03-16 | $80.30 | $81.90 | $80.30 | $81.20 | $77.45 | 180,274 |
| 2018-03-15 | $80.55 | $81.85 | $79.75 | $80.30 | $76.59 | 75,853 |
| 2018-03-14 | $81.55 | $81.90 | $79.80 | $80.30 | $76.59 | 81,695 |
| 2018-03-13 | $81.30 | $82.35 | $81.00 | $81.50 | $77.74 | 80,209 |
| 2018-03-12 | $80.75 | $82.15 | $80.60 | $81.25 | $77.50 | 89,856 |
| 2018-03-09 | $79.95 | $81.20 | $79.65 | $80.90 | $77.17 | 81,850 |
| 2018-03-08 | $80.45 | $80.65 | $79.55 | $79.80 | $76.12 | 138,846 |
| 2018-03-07 | $79.70 | $81.30 | $78.65 | $80.55 | $76.83 | 173,586 |
| 2018-03-06 | $79.80 | $80.10 | $78.70 | $79.90 | $76.21 | 102,411 |
| 2018-03-05 | $79.20 | $80.30 | $79.15 | $79.70 | $76.02 | 171,837 |
| 2018-03-02 | $78.20 | $79.70 | $78.00 | $79.45 | $75.78 | 69,579 |
| 2018-03-01 | $78.60 | $79.55 | $78.20 | $78.60 | $74.97 | 106,138 |
| 2018-02-28 | $79.80 | $79.90 | $78.65 | $78.75 | $75.11 | 140,737 |
| 2018-02-27 | $80.75 | $81.30 | $79.35 | $79.45 | $75.78 | 125,958 |
| 2018-02-26 | $79.80 | $80.85 | $79.40 | $80.40 | $76.69 | 93,049 |
| 2018-02-23 | $78.70 | $79.65 | $77.85 | $79.50 | $75.83 | 142,081 |
| 2018-02-22 | $79.05 | $80.69 | $78.20 | $78.35 | $74.73 | 158,761 |
| 2018-02-21 | $80.25 | $81.10 | $78.95 | $79.00 | $75.35 | 272,877 |
| 2018-02-20 | $82.75 | $82.75 | $80.05 | $80.10 | $76.40 | 123,590 |
| 2018-02-16 | $80.60 | $83.95 | $80.50 | $83.25 | $79.41 | 146,982 |
| 2018-02-15 | $79.40 | $81.05 | $79.38 | $80.85 | $77.12 | 239,268 |
| 2018-02-14 | $78.35 | $79.60 | $77.95 | $78.85 | $75.21 | 103,886 |
| 2018-02-13 | $78.25 | $79.45 | $77.50 | $78.90 | $75.26 | 165,776 |
| 2018-02-12 | $81.25 | $82.55 | $78.10 | $78.60 | $74.64 | 975,297 |
| 2018-02-09 | $80.55 | $81.65 | $78.25 | $81.10 | $77.01 | 149,382 |
| 2018-02-08 | $82.25 | $82.25 | $79.70 | $80.20 | $76.16 | 172,862 |
| 2018-02-07 | $83.55 | $84.97 | $81.90 | $82.10 | $77.96 | 144,497 |
| 2018-02-06 | $81.75 | $83.65 | $81.40 | $83.55 | $79.34 | 334,568 |
| 2018-02-05 | $83.40 | $84.00 | $82.90 | $82.95 | $78.77 | 295,055 |
| 2018-02-02 | $84.50 | $84.55 | $83.45 | $83.90 | $79.67 | 166,464 |
| 2018-02-01 | $84.55 | $85.20 | $84.03 | $84.75 | $80.48 | 212,662 |
| 2018-01-31 | $86.95 | $86.95 | $84.25 | $85.20 | $80.91 | 197,322 |
| 2018-01-30 | $86.35 | $87.15 | $85.80 | $86.50 | $82.14 | 942,586 |
| 2018-01-29 | $87.45 | $87.65 | $86.00 | $87.00 | $82.62 | 93,043 |
| 2018-01-26 | $87.25 | $87.80 | $85.35 | $87.65 | $83.23 | 92,198 |
| 2018-01-25 | $85.80 | $87.20 | $85.80 | $87.10 | $82.71 | 88,340 |
| 2018-01-24 | $85.25 | $85.95 | $84.80 | $85.75 | $81.43 | 152,317 |
| 2018-01-23 | $85.55 | $85.55 | $84.50 | $85.20 | $80.91 | 128,438 |
| 2018-01-22 | $84.65 | $85.50 | $83.05 | $85.45 | $81.15 | 87,271 |
| 2018-01-19 | $83.45 | $84.80 | $83.20 | $84.65 | $80.39 | 78,239 |
| 2018-01-18 | $84.20 | $84.20 | $83.20 | $83.65 | $79.44 | 110,761 |
| 2018-01-17 | $83.15 | $84.30 | $82.11 | $84.20 | $79.96 | 157,531 |
| 2018-01-16 | $83.10 | $83.65 | $81.85 | $82.75 | $78.58 | 193,162 |
| 2018-01-12 | $82.45 | $83.55 | $81.95 | $83.00 | $78.82 | 196,195 |
| 2018-01-11 | $82.30 | $82.60 | $81.75 | $82.30 | $78.15 | 150,724 |
| 2018-01-10 | $81.90 | $82.50 | $81.60 | $82.35 | $78.20 | 165,879 |
| 2018-01-09 | $82.20 | $82.50 | $81.80 | $82.30 | $78.15 | 234,320 |
| 2018-01-08 | $81.00 | $82.90 | $81.00 | $82.10 | $77.96 | 483,758 |
| 2018-01-05 | $80.20 | $83.45 | $80.20 | $81.25 | $77.16 | 486,313 |
| 2018-01-04 | $86.85 | $88.95 | $85.75 | $87.85 | $83.42 | 227,242 |
| 2018-01-03 | $87.90 | $87.90 | $86.40 | $86.40 | $82.05 | 77,578 |
| 2018-01-02 | $87.00 | $89.10 | $86.75 | $88.05 | $83.61 | 210,193 |
| 2017-12-29 | $84.85 | $87.33 | $84.85 | $86.10 | $81.76 | 157,931 |
| 2017-12-28 | $84.10 | $84.70 | $81.27 | $84.10 | $79.86 | 70,824 |
| 2017-12-27 | $84.20 | $84.95 | $83.80 | $84.00 | $79.77 | 56,879 |
| 2017-12-26 | $84.10 | $85.15 | $84.10 | $84.10 | $79.86 | 37,382 |
| 2017-12-22 | $84.20 | $84.85 | $83.68 | $84.15 | $79.91 | 39,754 |
| 2017-12-21 | $84.35 | $85.15 | $84.15 | $84.20 | $79.96 | 62,578 |
| 2017-12-20 | $84.25 | $84.50 | $83.48 | $83.90 | $79.67 | 79,034 |
| 2017-12-19 | $85.85 | $86.15 | $83.45 | $83.85 | $79.63 | 87,788 |
| 2017-12-18 | $85.70 | $87.05 | $85.50 | $85.65 | $81.34 | 89,490 |
| 2017-12-15 | $84.00 | $87.25 | $82.90 | $85.95 | $81.62 | 205,622 |
| 2017-12-14 | $85.45 | $86.05 | $83.50 | $83.60 | $79.39 | 97,267 |
| 2017-12-13 | $84.95 | $86.25 | $84.95 | $85.30 | $81.00 | 57,578 |
| 2017-12-12 | $84.95 | $86.00 | $84.55 | $84.70 | $80.43 | 88,056 |
| 2017-12-11 | $84.15 | $85.50 | $84.15 | $85.15 | $80.86 | 41,342 |
| 2017-12-08 | $85.00 | $85.90 | $84.70 | $84.90 | $80.62 | 69,019 |
| 2017-12-07 | $86.25 | $86.90 | $84.60 | $84.65 | $80.39 | 92,644 |
| 2017-12-06 | $85.70 | $86.75 | $85.10 | $86.15 | $81.81 | 84,213 |
| 2017-12-05 | $86.25 | $86.25 | $84.80 | $85.70 | $81.38 | 97,682 |
| 2017-12-04 | $85.05 | $87.00 | $84.25 | $86.20 | $81.86 | 132,029 |
| 2017-12-01 | $85.30 | $85.30 | $82.00 | $84.65 | $80.39 | 104,526 |
| 2017-11-30 | $86.20 | $86.95 | $84.95 | $85.50 | $81.19 | 151,305 |
| 2017-11-29 | $83.75 | $86.65 | $83.10 | $85.75 | $81.43 | 119,901 |
| 2017-11-28 | $81.75 | $83.70 | $81.41 | $83.60 | $79.39 | 94,665 |
| 2017-11-27 | $81.60 | $82.20 | $81.30 | $81.70 | $77.58 | 49,982 |
| 2017-11-24 | $82.00 | $82.60 | $81.45 | $81.60 | $77.49 | 36,726 |
| 2017-11-22 | $82.10 | $82.75 | $81.70 | $82.05 | $77.92 | 64,329 |
| 2017-11-21 | $82.60 | $82.95 | $81.60 | $82.05 | $77.92 | 60,323 |
| 2017-11-20 | $81.55 | $82.40 | $81.10 | $82.35 | $78.20 | 106,051 |
| 2017-11-17 | $81.10 | $82.10 | $81.00 | $81.75 | $77.63 | 96,696 |
| 2017-11-16 | $80.05 | $81.60 | $80.05 | $81.25 | $77.16 | 85,133 |
| 2017-11-15 | $79.70 | $80.25 | $79.35 | $79.90 | $75.88 | 75,920 |
| 2017-11-14 | $80.00 | $80.50 | $79.15 | $80.30 | $76.25 | 135,824 |
| 2017-11-13 | $79.90 | $80.35 | $79.30 | $80.25 | $76.21 | 92,560 |
| 2017-11-10 | $80.10 | $80.80 | $79.80 | $79.95 | $75.92 | 63,335 |
| 2017-11-09 | $80.60 | $81.45 | $79.40 | $80.30 | $76.25 | 90,539 |
| 2017-11-08 | $82.70 | $82.85 | $80.90 | $81.00 | $76.92 | 115,219 |
| 2017-11-07 | $82.70 | $83.95 | $81.96 | $82.90 | $78.72 | 183,129 |
| 2017-11-06 | $81.45 | $83.25 | $81.45 | $82.40 | $78.25 | 91,283 |
| 2017-11-03 | $81.80 | $82.85 | $81.30 | $81.80 | $77.68 | 181,352 |
| 2017-11-02 | $82.05 | $82.50 | $81.23 | $81.75 | $77.63 | 134,913 |
| 2017-11-01 | $84.15 | $85.35 | $81.55 | $82.10 | $77.96 | 131,859 |
| 2017-10-31 | $84.85 | $85.20 | $83.25 | $83.80 | $79.58 | 194,177 |
| 2017-10-30 | $86.90 | $87.45 | $84.80 | $84.90 | $80.62 | 214,255 |
| 2017-10-27 | $84.80 | $90.00 | $83.16 | $87.10 | $82.71 | 352,728 |
| 2017-10-26 | $90.70 | $90.75 | $89.00 | $89.35 | $84.85 | 111,426 |
| 2017-10-25 | $89.95 | $90.30 | $88.90 | $90.15 | $85.61 | 151,476 |
| 2017-10-24 | $90.15 | $90.35 | $89.40 | $89.90 | $85.37 | 66,579 |
| 2017-10-23 | $90.10 | $90.35 | $89.10 | $89.95 | $85.42 | 99,150 |
| 2017-10-20 | $90.80 | $91.00 | $90.20 | $90.35 | $85.80 | 108,738 |
| 2017-10-19 | $89.65 | $90.55 | $89.30 | $90.10 | $85.56 | 66,360 |
| 2017-10-18 | $89.20 | $89.93 | $88.25 | $89.65 | $85.13 | 140,431 |
| 2017-10-17 | $90.05 | $91.25 | $88.95 | $89.15 | $84.66 | 103,356 |
| 2017-10-16 | $90.10 | $90.10 | $84.05 | $90.10 | $85.56 | 118,585 |
| 2017-10-13 | $90.05 | $90.85 | $89.70 | $90.10 | $85.56 | 81,476 |
| 2017-10-12 | $89.50 | $90.05 | $88.65 | $89.70 | $85.18 | 65,523 |
| 2017-10-11 | $88.85 | $89.60 | $88.85 | $89.55 | $85.04 | 69,300 |
| 2017-10-10 | $88.45 | $89.40 | $88.45 | $88.80 | $84.33 | 69,264 |
| 2017-10-09 | $89.45 | $89.85 | $87.90 | $88.20 | $83.76 | 99,416 |
| 2017-10-06 | $91.30 | $91.30 | $89.25 | $89.50 | $84.99 | 109,646 |
| 2017-10-05 | $90.50 | $91.35 | $90.25 | $91.10 | $86.51 | 108,827 |
| 2017-10-04 | $90.40 | $91.34 | $89.00 | $90.65 | $86.08 | 115,580 |
| 2017-10-03 | $89.85 | $90.80 | $89.40 | $90.30 | $85.75 | 106,337 |
| 2017-10-02 | $89.25 | $90.00 | $88.83 | $89.40 | $84.90 | 137,346 |
| 2017-09-29 | $89.05 | $89.55 | $88.10 | $89.25 | $84.75 | 152,627 |
| 2017-09-28 | $88.65 | $89.15 | $87.45 | $88.80 | $84.33 | 67,889 |
| 2017-09-27 | $88.05 | $89.00 | $86.15 | $88.55 | $84.09 | 104,536 |
| 2017-09-26 | $87.25 | $88.50 | $87.25 | $88.05 | $83.61 | 61,633 |
| 2017-09-25 | $87.25 | $88.55 | $86.95 | $87.20 | $82.81 | 60,582 |
| 2017-09-22 | $87.40 | $88.35 | $86.95 | $87.60 | $83.19 | 53,577 |
| 2017-09-21 | $88.35 | $88.70 | $87.40 | $87.45 | $83.04 | 68,663 |
| 2017-09-20 | $87.00 | $88.70 | $86.60 | $88.30 | $83.85 | 72,961 |
| 2017-09-19 | $86.80 | $87.35 | $85.90 | $87.05 | $82.66 | 86,000 |
| 2017-09-18 | $87.35 | $88.20 | $85.35 | $86.75 | $82.38 | 104,323 |
| 2017-09-15 | $86.35 | $87.33 | $85.70 | $87.15 | $82.76 | 167,524 |
| 2017-09-14 | $85.65 | $86.45 | $85.05 | $86.10 | $81.76 | 67,751 |
| 2017-09-13 | $83.95 | $86.10 | $83.95 | $85.70 | $81.38 | 65,976 |
| 2017-09-12 | $83.95 | $84.65 | $83.95 | $84.10 | $79.86 | 50,418 |
| 2017-09-11 | $83.85 | $83.95 | $83.05 | $83.75 | $79.53 | 57,580 |
| 2017-09-08 | $83.30 | $83.70 | $82.75 | $83.40 | $79.20 | 76,526 |
| 2017-09-07 | $82.95 | $83.65 | $82.30 | $83.60 | $79.39 | 57,369 |
| 2017-09-06 | $81.55 | $83.00 | $81.55 | $82.85 | $78.68 | 66,492 |
| 2017-09-05 | $81.55 | $82.95 | $81.15 | $81.25 | $77.16 | 61,531 |
| 2017-09-01 | $81.55 | $82.25 | $81.25 | $81.80 | $77.68 | 73,743 |
| 2017-08-31 | $81.50 | $81.90 | $80.95 | $81.25 | $77.16 | 106,122 |
| 2017-08-30 | $81.00 | $81.50 | $81.00 | $81.45 | $77.35 | 53,986 |
| 2017-08-29 | $80.85 | $81.20 | $80.30 | $80.95 | $76.87 | 64,523 |
| 2017-08-28 | $81.55 | $81.55 | $80.65 | $81.10 | $77.01 | 63,260 |
| 2017-08-25 | $81.55 | $82.00 | $80.90 | $81.30 | $77.20 | 138,666 |
| 2017-08-24 | $83.35 | $83.40 | $81.20 | $81.25 | $77.16 | 57,899 |
| 2017-08-23 | $81.95 | $83.30 | $80.95 | $82.95 | $78.77 | 61,410 |
| 2017-08-22 | $81.80 | $82.70 | $81.70 | $82.40 | $78.25 | 43,165 |
| 2017-08-21 | $81.00 | $82.20 | $80.85 | $81.60 | $77.49 | 77,263 |
| 2017-08-18 | $80.00 | $81.45 | $79.95 | $81.05 | $76.97 | 70,720 |
| 2017-08-17 | $81.85 | $82.25 | $80.50 | $80.50 | $76.44 | 105,315 |
| 2017-08-16 | $82.20 | $82.75 | $82.05 | $82.20 | $78.06 | 56,002 |
| 2017-08-15 | $82.30 | $82.70 | $81.71 | $82.20 | $78.06 | 65,037 |
| 2017-08-14 | $82.40 | $82.70 | $81.75 | $82.35 | $78.20 | 59,993 |
| 2017-08-11 | $82.25 | $83.00 | $81.55 | $82.10 | $77.96 | 55,098 |
| 2017-08-10 | $81.75 | $82.75 | $81.30 | $82.20 | $77.73 | 79,212 |
| 2017-08-09 | $83.40 | $83.50 | $81.85 | $82.25 | $77.78 | 70,278 |
| 2017-08-08 | $83.30 | $85.10 | $83.30 | $83.70 | $79.15 | 70,428 |
| 2017-08-07 | $83.75 | $84.05 | $83.00 | $83.50 | $78.96 | 109,896 |
| 2017-08-04 | $84.60 | $84.60 | $83.15 | $83.70 | $79.15 | 111,535 |
| 2017-08-03 | $85.05 | $85.20 | $83.83 | $84.35 | $79.76 | 120,011 |
| 2017-08-02 | $85.30 | $85.55 | $84.23 | $84.90 | $80.28 | 86,973 |
| 2017-08-01 | $84.20 | $85.28 | $83.50 | $85.15 | $80.52 | 143,442 |
| 2017-07-31 | $84.45 | $84.73 | $83.65 | $84.25 | $79.67 | 165,267 |
| 2017-07-28 | $83.95 | $84.60 | $83.79 | $84.05 | $79.48 | 175,114 |
| 2017-07-27 | $83.90 | $84.40 | $83.09 | $84.20 | $79.62 | 114,819 |
| 2017-07-26 | $84.85 | $84.85 | $83.40 | $83.55 | $79.00 | 142,569 |
| 2017-07-25 | $84.65 | $84.73 | $83.90 | $84.55 | $79.95 | 255,239 |
| 2017-07-24 | $84.35 | $84.60 | $83.60 | $84.00 | $79.43 | 128,406 |
| 2017-07-21 | $84.25 | $85.20 | $83.80 | $84.65 | $80.04 | 162,678 |
| 2017-07-20 | $83.00 | $84.20 | $82.60 | $83.90 | $79.34 | 66,846 |
| 2017-07-19 | $82.55 | $83.25 | $81.68 | $82.75 | $78.25 | 79,253 |
| 2017-07-18 | $82.40 | $83.15 | $82.05 | $82.65 | $78.15 | 87,253 |
| 2017-07-17 | $82.10 | $82.85 | $81.50 | $82.55 | $78.06 | 127,592 |
| 2017-07-14 | $82.05 | $82.85 | $82.00 | $82.15 | $77.68 | 90,514 |
| 2017-07-13 | $82.15 | $83.70 | $81.25 | $81.75 | $77.30 | 122,988 |
| 2017-07-12 | $82.45 | $82.75 | $81.80 | $81.95 | $77.49 | 227,965 |
| 2017-07-11 | $81.00 | $84.00 | $80.93 | $81.65 | $77.21 | 268,780 |
| 2017-07-10 | $82.20 | $83.15 | $80.15 | $80.85 | $76.45 | 506,527 |
| 2017-07-07 | $80.90 | $83.30 | $80.90 | $82.53 | $78.04 | 377,599 |
| 2017-07-06 | $80.10 | $81.40 | $78.00 | $80.90 | $76.50 | 695,352 |
| 2017-07-05 | $87.30 | $88.55 | $86.45 | $88.00 | $83.21 | 219,330 |
| 2017-07-03 | $87.75 | $89.05 | $86.75 | $87.60 | $82.83 | 68,702 |
| 2017-06-30 | $86.30 | $88.50 | $85.95 | $87.60 | $82.83 | 120,064 |
| 2017-06-29 | $85.55 | $86.40 | $84.55 | $86.35 | $81.65 | 78,656 |
| 2017-06-28 | $85.60 | $86.25 | $85.30 | $85.55 | $80.90 | 98,039 |
| 2017-06-27 | $84.75 | $85.85 | $84.75 | $85.40 | $80.75 | 83,433 |
| 2017-06-26 | $86.70 | $87.05 | $84.25 | $84.60 | $80.00 | 246,088 |
| 2017-06-23 | $86.10 | $86.90 | $85.55 | $86.65 | $81.94 | 287,182 |
| 2017-06-22 | $85.95 | $86.20 | $84.75 | $86.00 | $81.32 | 140,096 |
| 2017-06-21 | $86.05 | $86.40 | $85.60 | $85.95 | $81.27 | 64,653 |
| 2017-06-20 | $86.30 | $86.30 | $84.95 | $85.80 | $81.13 | 177,022 |
| 2017-06-19 | $84.95 | $86.60 | $84.10 | $86.40 | $81.70 | 199,643 |
| 2017-06-16 | $87.45 | $88.15 | $84.30 | $85.00 | $80.38 | 246,717 |
| 2017-06-15 | $87.55 | $88.40 | $86.95 | $88.35 | $83.54 | 96,440 |
| 2017-06-14 | $88.50 | $89.00 | $88.10 | $88.30 | $83.50 | 75,916 |
| 2017-06-13 | $88.85 | $88.95 | $88.05 | $88.40 | $83.59 | 77,850 |
| 2017-06-12 | $88.70 | $89.98 | $88.65 | $88.95 | $84.11 | 85,499 |
| 2017-06-09 | $88.50 | $88.90 | $88.25 | $88.75 | $83.92 | 126,846 |
| 2017-06-08 | $89.20 | $89.40 | $87.55 | $88.40 | $83.59 | 83,652 |
| 2017-06-07 | $88.50 | $89.38 | $87.25 | $88.95 | $84.11 | 119,258 |
| 2017-06-06 | $88.15 | $88.90 | $87.70 | $88.40 | $83.59 | 119,472 |
| 2017-06-05 | $88.90 | $89.20 | $88.50 | $88.55 | $83.73 | 64,646 |
| 2017-06-02 | $88.55 | $89.35 | $88.40 | $89.20 | $84.35 | 116,041 |
| 2017-06-01 | $88.40 | $88.50 | $87.85 | $88.15 | $83.35 | 111,234 |
| 2017-05-31 | $88.55 | $88.95 | $87.55 | $88.25 | $83.45 | 60,937 |
| 2017-05-30 | $88.00 | $88.40 | $87.16 | $88.30 | $83.50 | 60,519 |
| 2017-05-26 | $88.05 | $88.55 | $87.75 | $88.10 | $83.31 | 69,043 |
| 2017-05-25 | $88.45 | $88.65 | $87.85 | $88.05 | $83.26 | 55,027 |
| 2017-05-24 | $88.05 | $89.00 | $87.90 | $88.25 | $83.45 | 51,850 |
| 2017-05-23 | $89.10 | $89.30 | $87.90 | $88.05 | $83.26 | 55,774 |
| 2017-05-22 | $88.80 | $89.40 | $88.55 | $88.85 | $84.02 | 63,977 |
| 2017-05-19 | $88.65 | $89.00 | $88.30 | $88.70 | $83.87 | 87,474 |
| 2017-05-18 | $89.70 | $90.15 | $88.45 | $88.55 | $83.73 | 114,852 |
| 2017-05-17 | $90.75 | $91.25 | $89.50 | $89.65 | $84.77 | 110,915 |
| 2017-05-16 | $90.40 | $92.10 | $89.75 | $91.50 | $86.52 | 86,178 |
| 2017-05-15 | $89.35 | $91.00 | $89.35 | $90.25 | $85.34 | 85,941 |
| 2017-05-12 | $87.75 | $89.60 | $87.75 | $89.35 | $84.49 | 76,174 |
| 2017-05-11 | $89.40 | $89.95 | $87.95 | $88.20 | $83.40 | 57,260 |
| 2017-05-10 | $89.15 | $90.55 | $89.15 | $89.55 | $84.68 | 102,225 |
| 2017-05-09 | $88.35 | $89.55 | $88.25 | $89.20 | $84.35 | 88,275 |
| 2017-05-08 | $88.05 | $88.65 | $87.80 | $88.45 | $83.64 | 80,920 |
| 2017-05-05 | $87.00 | $88.25 | $86.80 | $88.00 | $83.21 | 67,994 |
| 2017-05-04 | $87.25 | $87.80 | $86.80 | $86.90 | $82.17 | 67,317 |
| 2017-05-03 | $86.35 | $87.50 | $86.00 | $87.30 | $82.55 | 143,510 |
| 2017-05-02 | $86.40 | $86.65 | $85.85 | $86.60 | $81.89 | 148,038 |
| 2017-05-01 | $87.15 | $87.15 | $85.80 | $86.10 | $81.42 | 105,494 |
| 2017-04-28 | $87.00 | $87.65 | $86.43 | $86.95 | $82.22 | 69,826 |
| 2017-04-27 | $87.45 | $88.18 | $86.80 | $86.95 | $82.22 | 72,785 |
| 2017-04-26 | $86.65 | $88.10 | $86.56 | $87.40 | $82.64 | 76,576 |
| 2017-04-25 | $86.70 | $87.35 | $85.85 | $86.70 | $81.98 | 79,874 |
| 2017-04-24 | $87.95 | $88.00 | $86.00 | $86.30 | $81.60 | 131,587 |
| 2017-04-21 | $87.90 | $88.10 | $86.70 | $86.70 | $81.98 | 79,229 |
| 2017-04-20 | $87.05 | $88.45 | $86.98 | $87.95 | $83.17 | 110,936 |
| 2017-04-19 | $86.30 | $86.80 | $85.95 | $86.45 | $81.75 | 93,192 |
| 2017-04-18 | $85.90 | $86.90 | $85.90 | $86.05 | $81.37 | 91,974 |
| 2017-04-17 | $86.00 | $86.40 | $85.38 | $86.40 | $81.70 | 124,955 |
| 2017-04-13 | $86.80 | $87.35 | $85.78 | $85.85 | $81.18 | 185,802 |
| 2017-04-12 | $86.65 | $87.30 | $86.10 | $86.95 | $82.22 | 159,813 |
| 2017-04-11 | $86.05 | $87.00 | $85.95 | $87.00 | $82.27 | 108,489 |
| 2017-04-10 | $87.30 | $88.00 | $85.50 | $86.40 | $81.70 | 268,536 |
| 2017-04-07 | $88.70 | $89.50 | $84.25 | $87.00 | $82.27 | 584,532 |
| 2017-04-06 | $92.20 | $94.00 | $92.20 | $92.85 | $87.80 | 169,536 |
| 2017-04-05 | $92.30 | $93.53 | $91.75 | $91.85 | $86.85 | 130,588 |
| 2017-04-04 | $92.50 | $92.70 | $91.15 | $92.00 | $86.99 | 68,777 |
| 2017-04-03 | $92.25 | $92.90 | $91.25 | $92.20 | $87.18 | 123,416 |
| 2017-03-31 | $93.50 | $94.00 | $92.05 | $92.20 | $87.18 | 102,336 |
| 2017-03-30 | $92.60 | $93.75 | $91.65 | $93.60 | $88.51 | 88,716 |
| 2017-03-29 | $90.95 | $93.90 | $90.95 | $92.65 | $87.61 | 95,311 |
| 2017-03-28 | $91.35 | $92.10 | $90.45 | $91.30 | $86.33 | 83,108 |
| 2017-03-27 | $90.30 | $92.60 | $90.30 | $91.75 | $86.76 | 96,493 |
| 2017-03-24 | $91.45 | $92.05 | $90.90 | $91.60 | $86.62 | 59,803 |
| 2017-03-23 | $90.00 | $92.45 | $89.35 | $91.45 | $86.47 | 67,119 |
| 2017-03-22 | $90.00 | $91.00 | $89.30 | $90.20 | $85.29 | 68,651 |
| 2017-03-21 | $91.45 | $91.45 | $88.80 | $90.20 | $85.29 | 76,602 |
| 2017-03-20 | $93.05 | $93.15 | $90.50 | $91.35 | $86.38 | 125,378 |
| 2017-03-17 | $90.55 | $93.50 | $90.25 | $93.15 | $88.08 | 232,702 |
| 2017-03-16 | $91.50 | $91.50 | $89.55 | $90.40 | $85.48 | 64,377 |
| 2017-03-15 | $89.25 | $90.70 | $88.95 | $90.55 | $85.62 | 53,871 |
| 2017-03-14 | $87.25 | $89.45 | $86.80 | $89.00 | $84.16 | 63,314 |
| 2017-03-13 | $88.55 | $88.95 | $87.20 | $87.50 | $82.74 | 62,453 |
| 2017-03-10 | $87.00 | $88.90 | $87.00 | $88.60 | $83.78 | 82,552 |
| 2017-03-09 | $86.55 | $87.00 | $86.10 | $86.55 | $81.84 | 61,616 |
| 2017-03-08 | $87.40 | $87.95 | $86.75 | $86.80 | $82.08 | 56,067 |
| 2017-03-07 | $88.55 | $88.65 | $87.30 | $87.30 | $82.55 | 62,586 |
| 2017-03-06 | $87.55 | $90.00 | $87.50 | $88.35 | $83.54 | 70,393 |
| 2017-03-03 | $91.25 | $91.25 | $86.00 | $88.00 | $83.21 | 67,942 |
| 2017-03-02 | $89.65 | $90.28 | $89.40 | $89.65 | $84.77 | 52,234 |
| 2017-03-01 | $89.30 | $90.25 | $87.75 | $90.00 | $85.10 | 87,972 |
| 2017-02-28 | $90.75 | $90.85 | $88.25 | $88.40 | $83.59 | 126,758 |
| 2017-02-27 | $90.35 | $91.50 | $90.25 | $91.00 | $86.05 | 106,388 |
| 2017-02-24 | $89.20 | $91.25 | $89.20 | $90.55 | $85.62 | 105,035 |
| 2017-02-23 | $91.70 | $91.70 | $89.20 | $89.50 | $84.63 | 131,251 |
| 2017-02-22 | $91.10 | $91.90 | $90.55 | $91.40 | $86.43 | 55,989 |
| 2017-02-21 | $90.35 | $91.55 | $89.45 | $91.05 | $86.10 | 98,507 |
| 2017-02-17 | $88.80 | $90.70 | $88.15 | $90.10 | $85.20 | 104,159 |
| 2017-02-16 | $90.40 | $91.50 | $88.35 | $88.85 | $84.02 | 127,188 |
| 2017-02-15 | $87.85 | $91.50 | $87.85 | $90.80 | $85.86 | 189,026 |
| 2017-02-14 | $87.95 | $89.20 | $87.55 | $88.30 | $83.50 | 95,097 |
| 2017-02-13 | $89.50 | $90.25 | $87.45 | $88.20 | $83.40 | 103,675 |
| 2017-02-10 | $87.85 | $89.90 | $87.30 | $89.90 | $84.67 | 93,183 |
| 2017-02-09 | $87.20 | $89.15 | $87.20 | $87.90 | $82.79 | 83,820 |
| 2017-02-08 | $85.55 | $87.55 | $85.50 | $87.25 | $82.18 | 79,330 |
| 2017-02-07 | $85.55 | $86.78 | $84.95 | $85.65 | $80.67 | 114,722 |
| 2017-02-06 | $88.90 | $89.31 | $85.30 | $85.40 | $80.43 | 132,541 |
| 2017-02-03 | $85.55 | $89.10 | $85.18 | $89.00 | $83.83 | 136,172 |
| 2017-02-02 | $85.25 | $86.50 | $85.00 | $85.60 | $80.62 | 93,594 |
| 2017-02-01 | $84.80 | $86.20 | $84.20 | $85.25 | $80.29 | 129,405 |
| 2017-01-31 | $83.25 | $84.95 | $82.75 | $84.70 | $79.78 | 123,047 |
| 2017-01-30 | $83.25 | $84.00 | $82.00 | $83.65 | $78.79 | 91,235 |
| 2017-01-27 | $83.35 | $84.28 | $82.70 | $83.55 | $78.69 | 90,329 |
| 2017-01-26 | $84.65 | $85.80 | $83.20 | $83.45 | $78.60 | 98,706 |
| 2017-01-25 | $85.00 | $86.80 | $83.56 | $85.00 | $80.06 | 124,950 |
| 2017-01-24 | $83.00 | $85.25 | $82.70 | $85.15 | $80.20 | 90,594 |
| 2017-01-23 | $83.25 | $83.45 | $82.30 | $82.95 | $78.13 | 95,145 |
| 2017-01-20 | $83.65 | $84.15 | $83.05 | $83.35 | $78.50 | 73,179 |
| 2017-01-19 | $84.40 | $84.50 | $83.05 | $83.35 | $78.50 | 153,118 |
| 2017-01-18 | $84.55 | $85.20 | $83.15 | $84.85 | $79.92 | 77,388 |
| 2017-01-17 | $84.15 | $85.95 | $83.65 | $84.65 | $79.73 | 85,375 |
| 2017-01-13 | $83.55 | $84.25 | $83.45 | $84.05 | $79.16 | 59,951 |
| 2017-01-12 | $84.35 | $84.60 | $83.05 | $83.45 | $78.60 | 107,796 |
| 2017-01-11 | $84.80 | $85.05 | $83.96 | $84.65 | $79.73 | 147,758 |
| 2017-01-10 | $85.00 | $85.20 | $84.15 | $84.80 | $79.87 | 253,536 |
| 2017-01-09 | $87.45 | $88.11 | $84.60 | $84.80 | $79.87 | 243,440 |
| 2017-01-06 | $83.75 | $90.30 | $83.60 | $87.90 | $82.79 | 735,458 |
| 2017-01-05 | $83.40 | $84.10 | $81.20 | $82.90 | $78.08 | 339,337 |
| 2017-01-04 | $83.85 | $84.75 | $83.30 | $83.75 | $78.88 | 166,453 |
| 2017-01-03 | $83.95 | $84.75 | $83.05 | $83.80 | $78.93 | 193,938 |
| 2016-12-30 | $82.60 | $84.45 | $82.05 | $83.50 | $78.65 | 216,116 |
| 2016-12-29 | $83.20 | $84.55 | $82.25 | $82.50 | $77.70 | 209,482 |
| 2016-12-28 | $84.35 | $84.80 | $83.00 | $83.55 | $78.69 | 151,373 |
| 2016-12-27 | $84.75 | $85.10 | $84.20 | $84.65 | $79.73 | 166,695 |
| 2016-12-23 | $84.70 | $89.80 | $84.05 | $84.70 | $79.78 | 113,640 |
| 2016-12-22 | $87.40 | $87.40 | $84.60 | $84.80 | $79.87 | 129,400 |
| 2016-12-21 | $87.80 | $87.90 | $87.05 | $87.50 | $82.41 | 146,711 |
| 2016-12-20 | $86.65 | $88.70 | $86.65 | $87.70 | $82.60 | 227,032 |
| 2016-12-19 | $87.70 | $88.90 | $86.05 | $86.80 | $81.75 | 228,820 |
| 2016-12-16 | $89.65 | $90.05 | $87.75 | $87.85 | $82.74 | 460,575 |
| 2016-12-15 | $89.65 | $91.00 | $89.15 | $89.35 | $84.15 | 144,889 |
| 2016-12-14 | $91.05 | $91.95 | $89.45 | $89.65 | $84.44 | 119,834 |
| 2016-12-13 | $91.45 | $91.93 | $90.35 | $90.75 | $85.47 | 145,430 |
| 2016-12-12 | $91.35 | $92.20 | $90.15 | $91.00 | $85.71 | 108,913 |
| 2016-12-09 | $92.05 | $92.95 | $91.30 | $91.60 | $86.27 | 89,636 |
| 2016-12-08 | $91.65 | $93.45 | $91.65 | $92.15 | $86.79 | 180,821 |
| 2016-12-07 | $91.05 | $92.13 | $90.95 | $91.40 | $86.09 | 106,897 |
| 2016-12-06 | $91.70 | $91.70 | $90.35 | $91.30 | $85.99 | 96,640 |
| 2016-12-05 | $91.45 | $92.25 | $90.25 | $91.45 | $86.13 | 132,122 |
| 2016-12-02 | $90.35 | $91.25 | $90.15 | $90.85 | $85.57 | 95,699 |
| 2016-12-01 | $91.15 | $92.35 | $89.15 | $90.15 | $84.91 | 116,228 |
| 2016-11-30 | $90.65 | $91.55 | $90.33 | $91.30 | $85.99 | 168,355 |
| 2016-11-29 | $90.70 | $91.80 | $89.85 | $90.65 | $85.38 | 154,438 |
| 2016-11-28 | $90.10 | $92.85 | $89.70 | $90.25 | $85.00 | 103,798 |
| 2016-11-25 | $91.55 | $91.55 | $90.15 | $90.35 | $85.10 | 46,904 |
| 2016-11-23 | $90.50 | $91.50 | $90.05 | $91.45 | $86.13 | 112,718 |
| 2016-11-22 | $90.75 | $91.05 | $89.75 | $91.00 | $85.71 | 139,835 |
| 2016-11-21 | $88.85 | $90.80 | $87.92 | $90.20 | $84.96 | 98,518 |
| 2016-11-18 | $88.75 | $89.25 | $87.80 | $89.00 | $83.83 | 134,703 |
| 2016-11-17 | $88.85 | $89.55 | $88.00 | $88.35 | $83.21 | 147,886 |
| 2016-11-16 | $88.50 | $89.70 | $87.95 | $89.20 | $84.01 | 115,816 |
| 2016-11-15 | $88.55 | $88.65 | $87.30 | $88.35 | $83.21 | 131,906 |
| 2016-11-14 | $90.95 | $92.10 | $88.38 | $88.85 | $83.68 | 242,730 |
| 2016-11-11 | $91.00 | $91.90 | $89.45 | $90.35 | $85.10 | 226,635 |
| 2016-11-10 | $93.00 | $94.40 | $90.20 | $90.85 | $85.57 | 346,837 |
| 2016-11-09 | $89.10 | $92.45 | $88.46 | $92.40 | $87.03 | 144,306 |
| 2016-11-08 | $88.70 | $91.15 | $88.70 | $90.45 | $85.19 | 184,151 |
| 2016-11-07 | $88.10 | $90.57 | $86.80 | $89.20 | $84.01 | 166,766 |
| 2016-11-04 | $86.55 | $88.45 | $85.85 | $86.75 | $81.71 | 120,437 |
| 2016-11-03 | $86.15 | $86.95 | $85.65 | $86.10 | $81.09 | 152,781 |
| 2016-11-02 | $88.00 | $88.55 | $85.75 | $86.00 | $81.00 | 142,113 |
| 2016-11-01 | $91.00 | $91.00 | $87.80 | $87.85 | $82.74 | 268,957 |
| 2016-10-31 | $89.80 | $92.75 | $89.25 | $90.95 | $85.66 | 226,327 |
| 2016-10-28 | $89.00 | $94.00 | $85.81 | $89.10 | $83.92 | 424,756 |
| 2016-10-27 | $86.55 | $87.30 | $86.00 | $86.10 | $81.09 | 85,475 |
| 2016-10-26 | $86.60 | $86.90 | $85.95 | $86.15 | $81.14 | 73,394 |
| 2016-10-25 | $86.90 | $87.05 | $86.40 | $86.85 | $81.80 | 47,501 |
| 2016-10-24 | $86.40 | $87.84 | $86.25 | $87.30 | $82.22 | 51,799 |
| 2016-10-21 | $86.10 | $86.90 | $85.65 | $86.25 | $81.24 | 88,717 |
| 2016-10-20 | $86.35 | $86.95 | $85.50 | $86.80 | $81.75 | 80,410 |
| 2016-10-19 | $86.35 | $86.70 | $85.25 | $86.60 | $81.56 | 65,790 |
| 2016-10-18 | $86.60 | $87.05 | $85.30 | $85.90 | $80.91 | 89,802 |
| 2016-10-17 | $86.00 | $86.30 | $85.45 | $85.85 | $80.86 | 67,123 |
| 2016-10-14 | $85.16 | $86.82 | $84.66 | $86.02 | $81.02 | 147,140 |
| 2016-10-13 | $84.97 | $85.86 | $83.71 | $85.26 | $80.30 | 95,036 |
| 2016-10-12 | $85.25 | $86.32 | $84.92 | $85.61 | $80.63 | 119,559 |
| 2016-10-11 | $85.62 | $85.73 | $84.97 | $85.47 | $80.50 | 118,903 |
| 2016-10-10 | $86.25 | $87.35 | $85.53 | $85.99 | $80.99 | 124,204 |
| 2016-10-07 | $83.55 | $86.21 | $83.40 | $85.95 | $80.95 | 179,546 |
| 2016-10-06 | $83.40 | $83.72 | $82.20 | $83.18 | $78.34 | 101,268 |
| 2016-10-05 | $81.97 | $83.88 | $81.14 | $83.74 | $78.87 | 118,742 |
| 2016-10-04 | $82.00 | $82.79 | $81.59 | $81.97 | $77.20 | 69,147 |
| 2016-10-03 | $83.67 | $83.67 | $81.29 | $82.00 | $77.23 | 90,674 |
| 2016-09-30 | $81.73 | $84.14 | $81.58 | $83.76 | $78.89 | 134,604 |
| 2016-09-29 | $82.41 | $82.43 | $80.98 | $81.10 | $76.38 | 88,009 |
| 2016-09-28 | $82.69 | $84.39 | $80.94 | $82.17 | $77.39 | 150,358 |
| 2016-09-27 | $81.31 | $83.33 | $81.11 | $82.34 | $77.55 | 113,695 |
| 2016-09-26 | $80.60 | $81.89 | $80.09 | $81.09 | $76.38 | 154,280 |
| 2016-09-23 | $82.15 | $82.57 | $81.19 | $81.26 | $76.54 | 109,127 |
| 2016-09-22 | $83.18 | $83.39 | $82.02 | $82.23 | $77.45 | 153,089 |
| 2016-09-21 | $82.48 | $83.05 | $81.17 | $82.70 | $77.89 | 109,642 |
| 2016-09-20 | $83.14 | $83.36 | $81.87 | $82.11 | $77.34 | 106,879 |
| 2016-09-19 | $82.36 | $83.81 | $82.07 | $82.56 | $77.76 | 96,653 |
| 2016-09-16 | $82.34 | $82.85 | $81.49 | $82.46 | $77.67 | 198,081 |
| 2016-09-15 | $80.36 | $82.04 | $80.36 | $82.02 | $77.25 | 97,142 |
| 2016-09-14 | $80.72 | $81.32 | $80.15 | $80.46 | $75.78 | 80,207 |
| 2016-09-13 | $79.94 | $80.80 | $79.32 | $80.40 | $75.73 | 127,675 |
| 2016-09-12 | $79.84 | $80.69 | $79.00 | $80.37 | $75.70 | 197,694 |
| 2016-09-09 | $84.62 | $84.62 | $80.27 | $80.35 | $75.68 | 276,356 |
| 2016-09-08 | $85.24 | $85.47 | $84.14 | $85.12 | $80.17 | 103,857 |
| 2016-09-07 | $82.70 | $85.18 | $82.02 | $84.96 | $80.02 | 173,519 |
| 2016-09-06 | $84.12 | $84.21 | $82.32 | $82.88 | $78.06 | 81,240 |
| 2016-09-02 | $82.11 | $83.62 | $82.11 | $83.57 | $78.71 | 82,878 |
| 2016-09-01 | $83.14 | $83.40 | $81.84 | $82.42 | $77.63 | 125,360 |
| 2016-08-31 | $83.94 | $84.29 | $83.14 | $83.53 | $78.67 | 81,396 |
| 2016-08-30 | $83.53 | $84.02 | $82.76 | $83.78 | $78.91 | 59,930 |
| 2016-08-29 | $83.69 | $84.64 | $83.56 | $83.73 | $78.86 | 57,251 |
| 2016-08-26 | $84.96 | $85.23 | $83.53 | $83.91 | $79.03 | 90,698 |
| 2016-08-25 | $84.46 | $85.37 | $84.18 | $84.76 | $79.83 | 90,586 |
| 2016-08-24 | $84.67 | $85.24 | $84.18 | $84.82 | $79.89 | 59,624 |
| 2016-08-23 | $84.52 | $85.31 | $84.38 | $84.88 | $79.94 | 91,518 |
| 2016-08-22 | $84.99 | $84.99 | $83.72 | $84.49 | $79.58 | 116,303 |
| 2016-08-19 | $84.19 | $85.44 | $83.89 | $85.42 | $80.45 | 129,335 |
| 2016-08-18 | $83.20 | $84.49 | $82.82 | $84.49 | $79.58 | 87,390 |
| 2016-08-17 | $82.34 | $83.50 | $81.17 | $82.79 | $77.98 | 144,830 |
| 2016-08-16 | $83.50 | $83.50 | $81.96 | $82.65 | $77.84 | 88,612 |
| 2016-08-15 | $84.03 | $84.75 | $81.83 | $82.97 | $78.15 | 126,616 |
| 2016-08-12 | $82.20 | $84.65 | $81.99 | $84.12 | $79.23 | 247,574 |
| 2016-08-11 | $80.16 | $82.38 | $80.16 | $82.00 | $77.23 | 146,354 |
| 2016-08-10 | $79.99 | $80.79 | $79.92 | $80.52 | $75.52 | 116,127 |
| 2016-08-09 | $78.90 | $79.66 | $78.48 | $79.59 | $74.64 | 117,014 |
| 2016-08-08 | $78.57 | $79.22 | $78.33 | $78.67 | $73.78 | 73,321 |
| 2016-08-05 | $77.82 | $79.63 | $77.50 | $78.49 | $73.61 | 186,438 |
| 2016-08-04 | $77.19 | $77.71 | $76.94 | $77.28 | $72.48 | 91,389 |
| 2016-08-03 | $76.32 | $79.59 | $75.80 | $77.02 | $72.23 | 65,628 |
| 2016-08-02 | $78.92 | $78.99 | $76.00 | $76.00 | $71.28 | 107,827 |
| 2016-08-01 | $78.00 | $79.00 | $77.65 | $78.73 | $73.84 | 123,847 |
| 2016-07-29 | $78.22 | $79.06 | $77.53 | $77.88 | $73.04 | 103,510 |
| 2016-07-28 | $78.90 | $79.44 | $77.68 | $78.07 | $73.22 | 94,659 |
| 2016-07-27 | $79.54 | $79.54 | $78.05 | $78.74 | $73.85 | 104,052 |
| 2016-07-26 | $78.88 | $79.99 | $78.88 | $79.39 | $74.46 | 105,594 |
| 2016-07-25 | $79.06 | $79.89 | $78.33 | $78.59 | $73.71 | 97,173 |
| 2016-07-22 | $79.81 | $79.87 | $78.98 | $79.01 | $74.10 | 130,124 |
| 2016-07-21 | $80.49 | $81.09 | $79.81 | $79.92 | $74.95 | 68,599 |
| 2016-07-20 | $81.10 | $81.25 | $80.48 | $80.82 | $75.80 | 133,812 |
| 2016-07-19 | $81.15 | $81.68 | $80.29 | $80.94 | $75.91 | 220,502 |
| 2016-07-18 | $79.76 | $80.90 | $79.27 | $80.82 | $75.80 | 295,476 |
| 2016-07-15 | $81.09 | $81.11 | $79.64 | $79.67 | $74.72 | 126,496 |
| 2016-07-14 | $81.30 | $81.69 | $80.55 | $80.66 | $75.65 | 145,533 |
| 2016-07-13 | $83.33 | $83.64 | $80.71 | $80.74 | $75.72 | 290,550 |
| 2016-07-12 | $84.98 | $85.71 | $83.62 | $83.66 | $78.46 | 151,401 |
| 2016-07-11 | $83.37 | $85.41 | $82.64 | $85.14 | $79.85 | 209,450 |
| 2016-07-08 | $84.25 | $88.39 | $81.64 | $83.39 | $78.21 | 529,787 |
| 2016-07-07 | $94.64 | $94.73 | $89.33 | $91.55 | $85.86 | 231,241 |
| 2016-07-06 | $92.50 | $94.59 | $92.38 | $94.28 | $88.42 | 155,184 |
| 2016-07-05 | $93.65 | $94.21 | $92.19 | $92.93 | $87.15 | 54,910 |
| 2016-07-01 | $93.42 | $94.86 | $93.17 | $93.67 | $87.85 | 93,012 |
| 2016-06-30 | $90.41 | $93.61 | $89.65 | $93.57 | $87.76 | 156,642 |
| 2016-06-29 | $89.87 | $90.78 | $89.51 | $90.06 | $84.46 | 119,217 |
| 2016-06-28 | $90.99 | $91.94 | $89.04 | $89.24 | $83.69 | 111,989 |
| 2016-06-27 | $88.84 | $90.33 | $87.58 | $90.09 | $84.49 | 110,678 |
| 2016-06-24 | $89.43 | $91.42 | $88.46 | $89.52 | $83.96 | 214,455 |
| 2016-06-23 | $91.21 | $93.28 | $90.02 | $91.99 | $86.27 | 108,495 |
| 2016-06-22 | $91.34 | $91.88 | $90.68 | $90.78 | $85.14 | 45,928 |
| 2016-06-21 | $91.37 | $91.95 | $90.32 | $91.12 | $85.46 | 61,439 |
| 2016-06-20 | $90.84 | $92.58 | $90.72 | $91.30 | $85.63 | 98,727 |
| 2016-06-17 | $90.63 | $90.85 | $89.80 | $90.22 | $84.61 | 178,732 |
| 2016-06-16 | $89.23 | $90.34 | $88.19 | $90.22 | $84.61 | 135,938 |
| 2016-06-15 | $88.33 | $89.78 | $87.48 | $89.34 | $83.79 | 108,567 |
| 2016-06-14 | $86.88 | $88.28 | $85.60 | $88.08 | $82.61 | 107,574 |
| 2016-06-13 | $88.28 | $88.92 | $86.45 | $86.78 | $81.39 | 78,742 |
| 2016-06-10 | $88.05 | $89.17 | $87.51 | $88.35 | $82.86 | 114,293 |
| 2016-06-09 | $90.96 | $90.96 | $88.07 | $88.47 | $82.97 | 140,994 |
| 2016-06-08 | $88.41 | $90.72 | $88.41 | $90.60 | $84.97 | 125,766 |
| 2016-06-07 | $89.05 | $90.20 | $88.10 | $88.50 | $83.00 | 121,161 |
| 2016-06-06 | $89.42 | $90.87 | $88.15 | $89.42 | $83.86 | 97,727 |
| 2016-06-03 | $89.21 | $90.37 | $88.26 | $90.18 | $84.58 | 106,002 |
| 2016-06-02 | $88.12 | $89.16 | $87.90 | $89.15 | $83.61 | 128,244 |
| 2016-06-01 | $88.65 | $89.68 | $88.13 | $88.66 | $83.15 | 122,779 |
| 2016-05-31 | $88.49 | $89.54 | $87.02 | $88.59 | $83.08 | 122,140 |
| 2016-05-27 | $87.78 | $88.97 | $87.58 | $88.25 | $82.77 | 127,396 |
| 2016-05-26 | $88.37 | $89.84 | $87.71 | $87.81 | $82.35 | 159,430 |
| 2016-05-25 | $88.81 | $89.54 | $87.24 | $88.38 | $82.89 | 132,474 |
| 2016-05-24 | $86.47 | $89.17 | $85.32 | $88.95 | $83.42 | 115,029 |
| 2016-05-23 | $86.95 | $87.68 | $81.15 | $86.29 | $80.93 | 86,773 |
| 2016-05-20 | $86.33 | $87.20 | $85.05 | $86.68 | $81.29 | 113,669 |
| 2016-05-19 | $83.88 | $86.18 | $83.88 | $85.78 | $80.45 | 124,178 |
| 2016-05-18 | $82.75 | $84.43 | $80.37 | $83.77 | $78.56 | 184,822 |
| 2016-05-17 | $86.26 | $86.26 | $82.29 | $83.47 | $78.28 | 286,910 |
| 2016-05-16 | $85.62 | $87.18 | $85.04 | $86.08 | $80.73 | 113,691 |
| 2016-05-13 | $85.51 | $86.74 | $84.96 | $85.29 | $79.99 | 77,013 |
| 2016-05-12 | $85.26 | $86.57 | $84.48 | $86.06 | $80.71 | 69,641 |
| 2016-05-11 | $86.66 | $87.03 | $85.12 | $85.16 | $79.87 | 76,941 |
| 2016-05-10 | $88.06 | $88.56 | $86.63 | $87.02 | $81.61 | 101,241 |
| 2016-05-09 | $86.52 | $88.55 | $85.19 | $87.96 | $82.49 | 117,001 |
| 2016-05-06 | $84.43 | $85.96 | $83.14 | $85.48 | $80.16 | 79,474 |
| 2016-05-05 | $86.29 | $86.48 | $84.17 | $84.50 | $79.25 | 125,616 |
| 2016-05-04 | $84.78 | $86.58 | $83.63 | $86.18 | $80.82 | 141,894 |
| 2016-05-03 | $87.38 | $88.22 | $84.93 | $85.03 | $79.75 | 165,146 |
| 2016-05-02 | $86.98 | $88.16 | $85.80 | $87.88 | $82.42 | 135,941 |
| 2016-04-29 | $88.11 | $88.11 | $86.35 | $86.54 | $81.16 | 152,934 |
| 2016-04-28 | $86.23 | $88.26 | $85.97 | $87.82 | $82.36 | 183,213 |
| 2016-04-27 | $84.73 | $86.77 | $84.73 | $86.66 | $81.27 | 112,674 |
| 2016-04-26 | $85.30 | $85.60 | $84.25 | $84.96 | $79.68 | 158,795 |
| 2016-04-25 | $83.97 | $85.20 | $83.49 | $84.87 | $79.60 | 136,114 |
| 2016-04-22 | $83.81 | $84.97 | $83.31 | $84.25 | $79.01 | 144,312 |
| 2016-04-21 | $84.02 | $85.00 | $83.69 | $84.42 | $79.17 | 96,445 |
| 2016-04-20 | $84.92 | $85.85 | $84.17 | $84.24 | $79.00 | 74,445 |
| 2016-04-19 | $84.69 | $85.60 | $83.59 | $85.01 | $79.73 | 109,048 |
| 2016-04-18 | $84.28 | $85.33 | $84.28 | $84.85 | $79.58 | 93,569 |
| 2016-04-15 | $83.93 | $85.19 | $83.23 | $84.98 | $79.70 | 204,244 |
| 2016-04-14 | $85.04 | $85.17 | $84.33 | $84.43 | $79.18 | 93,087 |
| 2016-04-13 | $85.14 | $85.23 | $84.27 | $85.03 | $79.75 | 172,837 |
| 2016-04-12 | $81.54 | $85.16 | $81.54 | $84.93 | $79.65 | 176,078 |
| 2016-04-11 | $81.10 | $83.92 | $80.51 | $81.85 | $76.76 | 328,314 |
| 2016-04-08 | $81.65 | $81.84 | $79.13 | $80.99 | $75.96 | 222,816 |
| 2016-04-07 | $82.59 | $82.77 | $80.81 | $82.47 | $77.34 | 210,064 |
| 2016-04-06 | $82.08 | $82.95 | $81.74 | $82.83 | $77.68 | 83,996 |
| 2016-04-05 | $82.90 | $83.50 | $81.82 | $82.15 | $77.04 | 119,428 |
| 2016-04-04 | $83.50 | $84.27 | $83.15 | $83.57 | $78.38 | 86,941 |
| 2016-04-01 | $84.11 | $84.50 | $82.93 | $83.49 | $78.30 | 99,531 |
| 2016-03-31 | $84.52 | $85.56 | $84.16 | $84.58 | $79.32 | 113,020 |
| 2016-03-30 | $85.24 | $85.24 | $83.37 | $84.74 | $79.47 | 119,126 |
| 2016-03-29 | $83.81 | $85.11 | $82.90 | $85.00 | $79.72 | 84,672 |
| 2016-03-28 | $82.53 | $85.07 | $82.38 | $83.75 | $78.55 | 92,008 |
| 2016-03-24 | $81.76 | $82.44 | $81.14 | $82.21 | $77.10 | 98,484 |
| 2016-03-23 | $83.74 | $84.00 | $81.58 | $82.03 | $76.93 | 94,677 |
| 2016-03-22 | $83.37 | $85.07 | $83.25 | $83.89 | $78.68 | 130,989 |
| 2016-03-21 | $84.13 | $85.01 | $80.02 | $83.90 | $78.69 | 102,384 |
| 2016-03-18 | $84.81 | $86.48 | $84.14 | $84.33 | $79.09 | 178,444 |
| 2016-03-17 | $83.28 | $84.78 | $83.28 | $84.30 | $79.06 | 101,634 |
| 2016-03-16 | $81.77 | $84.03 | $81.51 | $83.24 | $78.07 | 126,094 |
| 2016-03-15 | $81.35 | $82.90 | $81.35 | $82.39 | $77.27 | 152,476 |
| 2016-03-14 | $80.52 | $82.14 | $80.18 | $81.66 | $76.59 | 125,819 |
| 2016-03-11 | $81.70 | $81.70 | $79.55 | $80.72 | $75.70 | 135,162 |
| 2016-03-10 | $81.46 | $83.43 | $81.17 | $81.56 | $76.49 | 147,628 |
| 2016-03-09 | $81.14 | $81.56 | $80.35 | $81.22 | $76.17 | 219,641 |
| 2016-03-08 | $78.50 | $81.45 | $78.50 | $81.00 | $75.97 | 308,092 |
| 2016-03-07 | $77.89 | $78.76 | $77.52 | $78.69 | $73.80 | 415,689 |
| 2016-03-04 | $78.02 | $78.47 | $77.36 | $78.25 | $73.39 | 291,576 |
| 2016-03-03 | $78.04 | $78.34 | $76.90 | $78.00 | $73.15 | 183,813 |
| 2016-03-02 | $78.28 | $78.50 | $77.58 | $78.00 | $73.15 | 181,403 |
| 2016-03-01 | $77.76 | $78.34 | $77.26 | $78.06 | $73.21 | 128,367 |
| 2016-02-29 | $77.53 | $78.11 | $76.38 | $77.26 | $72.46 | 110,888 |
| 2016-02-26 | $78.53 | $78.78 | $76.98 | $77.23 | $72.43 | 119,587 |
| 2016-02-25 | $78.20 | $78.85 | $77.26 | $78.03 | $73.18 | 150,094 |
| 2016-02-24 | $76.51 | $78.21 | $75.55 | $77.91 | $73.07 | 95,709 |
| 2016-02-23 | $77.93 | $78.39 | $76.96 | $76.99 | $72.21 | 87,292 |
| 2016-02-22 | $78.33 | $78.33 | $76.51 | $78.03 | $73.18 | 122,137 |
| 2016-02-19 | $76.07 | $78.19 | $75.51 | $77.41 | $72.60 | 128,870 |
| 2016-02-18 | $76.90 | $77.99 | $76.00 | $76.21 | $71.47 | 119,259 |
| 2016-02-17 | $77.16 | $78.50 | $75.95 | $77.07 | $72.28 | 166,689 |
| 2016-02-16 | $76.45 | $78.12 | $74.04 | $76.76 | $71.99 | 123,768 |
| 2016-02-12 | $75.26 | $76.77 | $74.66 | $75.70 | $71.00 | 148,085 |
| 2016-02-11 | $71.44 | $74.55 | $71.44 | $74.26 | $69.65 | 155,945 |
| 2016-02-10 | $75.99 | $76.05 | $72.30 | $72.51 | $68.00 | 128,245 |
| 2016-02-09 | $73.72 | $76.62 | $73.72 | $75.77 | $70.72 | 207,122 |
| 2016-02-08 | $71.35 | $75.64 | $71.16 | $74.77 | $69.79 | 237,934 |
| 2016-02-05 | $72.41 | $75.09 | $71.02 | $72.35 | $67.53 | 230,980 |
| 2016-02-04 | $69.86 | $72.50 | $68.51 | $72.45 | $67.62 | 229,039 |
| 2016-02-03 | $71.92 | $72.54 | $69.84 | $70.11 | $65.44 | 117,599 |
| 2016-02-02 | $72.55 | $73.20 | $70.95 | $71.48 | $66.72 | 134,294 |
| 2016-02-01 | $75.97 | $76.36 | $72.75 | $72.96 | $68.10 | 163,463 |
| 2016-01-29 | $74.38 | $76.67 | $74.38 | $76.56 | $71.46 | 146,216 |
| 2016-01-28 | $74.44 | $75.59 | $73.89 | $74.33 | $69.38 | 112,815 |
| 2016-01-27 | $73.39 | $75.49 | $73.01 | $73.91 | $68.98 | 148,886 |
| 2016-01-26 | $72.15 | $74.37 | $72.15 | $73.89 | $68.97 | 105,124 |
| 2016-01-25 | $73.15 | $73.66 | $72.04 | $72.15 | $67.34 | 141,250 |
| 2016-01-22 | $72.86 | $73.51 | $70.91 | $73.43 | $68.54 | 172,837 |
| 2016-01-21 | $70.81 | $72.26 | $69.94 | $71.79 | $67.01 | 204,752 |
| 2016-01-20 | $70.55 | $71.00 | $68.57 | $70.54 | $65.84 | 150,410 |
| 2016-01-19 | $73.87 | $74.76 | $70.75 | $71.65 | $66.87 | 119,796 |
| 2016-01-15 | $74.03 | $75.45 | $72.36 | $73.23 | $68.35 | 123,120 |
| 2016-01-14 | $75.93 | $77.30 | $75.10 | $75.91 | $70.85 | 144,667 |
| 2016-01-13 | $76.08 | $77.81 | $75.32 | $75.51 | $70.48 | 196,280 |
| 2016-01-12 | $75.96 | $76.48 | $75.00 | $76.26 | $71.18 | 203,956 |
| 2016-01-11 | $75.31 | $76.18 | $74.22 | $75.69 | $70.65 | 201,209 |
| 2016-01-08 | $74.66 | $76.96 | $72.34 | $75.30 | $70.28 | 524,372 |
| 2016-01-07 | $78.71 | $79.88 | $76.52 | $78.19 | $72.98 | 197,555 |
| 2016-01-06 | $79.77 | $80.75 | $78.83 | $79.88 | $74.56 | 156,317 |
| 2016-01-05 | $80.74 | $81.41 | $79.70 | $80.84 | $75.45 | 116,443 |
| 2016-01-04 | $81.43 | $82.40 | $79.61 | $80.46 | $75.10 | 148,070 |
| 2015-12-31 | $83.02 | $84.06 | $81.99 | $82.99 | $77.46 | 112,568 |
| 2015-12-30 | $83.49 | $84.11 | $82.95 | $83.53 | $77.96 | 79,061 |
| 2015-12-29 | $85.04 | $85.56 | $82.72 | $83.43 | $77.87 | 149,104 |
| 2015-12-28 | $84.59 | $85.17 | $84.22 | $84.74 | $79.09 | 83,654 |
| 2015-12-24 | $84.71 | $85.61 | $84.13 | $84.78 | $79.13 | 67,750 |
| 2015-12-23 | $84.67 | $86.97 | $83.83 | $84.71 | $79.06 | 201,590 |
| 2015-12-22 | $84.41 | $85.28 | $83.59 | $84.29 | $78.67 | 114,272 |
| 2015-12-21 | $81.64 | $84.03 | $81.48 | $83.97 | $78.37 | 95,553 |
| 2015-12-18 | $82.59 | $83.12 | $81.07 | $81.47 | $76.04 | 176,947 |
| 2015-12-17 | $85.95 | $86.10 | $82.80 | $83.07 | $77.53 | 124,080 |
| 2015-12-16 | $85.29 | $85.97 | $84.92 | $85.49 | $79.79 | 106,068 |
| 2015-12-15 | $85.58 | $89.00 | $84.62 | $85.15 | $79.47 | 398,751 |
| 2015-12-14 | $85.42 | $86.64 | $83.41 | $85.03 | $79.36 | 133,945 |
| 2015-12-11 | $86.62 | $87.55 | $85.12 | $85.39 | $79.70 | 155,848 |
| 2015-12-10 | $88.18 | $89.18 | $87.41 | $87.79 | $81.94 | 142,885 |
| 2015-12-09 | $88.64 | $89.36 | $87.66 | $88.03 | $82.16 | 240,212 |
| 2015-12-08 | $87.68 | $89.33 | $87.59 | $89.08 | $83.14 | 156,767 |
| 2015-12-07 | $92.80 | $92.80 | $87.95 | $88.40 | $82.51 | 295,204 |
| 2015-12-04 | $93.20 | $94.03 | $91.78 | $92.85 | $86.66 | 269,278 |
| 2015-12-03 | $93.36 | $94.60 | $92.74 | $93.09 | $86.89 | 168,846 |
| 2015-12-02 | $93.69 | $94.83 | $92.62 | $93.07 | $86.87 | 150,201 |
| 2015-12-01 | $93.79 | $94.56 | $93.16 | $93.80 | $87.55 | 152,643 |
| 2015-11-30 | $97.00 | $97.00 | $92.25 | $93.20 | $86.99 | 250,629 |
| 2015-11-27 | $97.27 | $97.65 | $96.42 | $96.95 | $90.49 | 65,117 |
| 2015-11-25 | $96.84 | $98.49 | $96.70 | $97.26 | $90.78 | 124,137 |
| 2015-11-24 | $95.28 | $97.38 | $95.28 | $96.68 | $90.24 | 114,196 |
| 2015-11-23 | $96.22 | $96.70 | $94.84 | $95.78 | $89.40 | 148,761 |
| 2015-11-20 | $97.37 | $97.77 | $95.29 | $95.91 | $89.52 | 164,152 |
| 2015-11-19 | $95.60 | $96.90 | $94.57 | $96.70 | $90.25 | 241,858 |
| 2015-11-18 | $93.87 | $95.85 | $92.34 | $95.74 | $89.36 | 174,844 |
| 2015-11-17 | $92.77 | $94.71 | $92.45 | $92.99 | $86.79 | 144,925 |
| 2015-11-16 | $88.97 | $92.44 | $88.45 | $92.35 | $86.19 | 119,978 |
| 2015-11-13 | $89.40 | $90.34 | $89.14 | $89.30 | $83.35 | 235,522 |
| 2015-11-12 | $89.72 | $91.21 | $89.56 | $90.17 | $84.16 | 171,893 |
| 2015-11-11 | $91.28 | $91.28 | $88.87 | $90.14 | $84.13 | 228,763 |
| 2015-11-10 | $88.67 | $91.25 | $88.54 | $91.18 | $85.10 | 100,922 |
| 2015-11-09 | $88.62 | $89.03 | $87.57 | $88.89 | $82.97 | 115,274 |
| 2015-11-06 | $87.35 | $89.21 | $85.83 | $88.65 | $82.74 | 135,550 |
| 2015-11-05 | $86.07 | $87.93 | $85.21 | $87.77 | $81.92 | 122,203 |
| 2015-11-04 | $86.73 | $87.50 | $85.11 | $86.20 | $80.45 | 102,515 |
| 2015-11-03 | $84.65 | $86.86 | $83.47 | $86.51 | $80.74 | 158,393 |
| 2015-11-02 | $85.88 | $86.13 | $84.54 | $84.88 | $79.22 | 200,572 |
| 2015-10-30 | $86.03 | $87.99 | $83.01 | $85.98 | $80.25 | 164,108 |
| 2015-10-29 | $83.79 | $86.32 | $82.28 | $86.10 | $80.36 | 141,605 |
| 2015-10-28 | $81.65 | $84.20 | $81.46 | $84.19 | $78.58 | 67,840 |
| 2015-10-27 | $82.86 | $82.91 | $81.15 | $81.50 | $76.07 | 89,489 |
| 2015-10-26 | $82.97 | $83.11 | $82.06 | $82.86 | $77.34 | 168,777 |
| 2015-10-23 | $85.58 | $85.58 | $82.02 | $83.17 | $77.63 | 85,284 |
| 2015-10-22 | $84.05 | $85.37 | $83.34 | $85.08 | $79.41 | 329,009 |
| 2015-10-21 | $83.84 | $85.11 | $83.18 | $83.41 | $77.85 | 105,578 |
| 2015-10-20 | $85.18 | $87.37 | $83.06 | $83.52 | $77.95 | 79,729 |
| 2015-10-19 | $82.59 | $85.78 | $82.45 | $85.20 | $79.52 | 174,054 |
| 2015-10-16 | $82.64 | $83.42 | $81.55 | $83.19 | $77.65 | 98,312 |
| 2015-10-15 | $81.21 | $82.81 | $80.36 | $82.66 | $77.15 | 97,199 |
| 2015-10-14 | $83.97 | $84.83 | $80.70 | $80.80 | $75.41 | 126,551 |
| 2015-10-13 | $83.36 | $85.56 | $81.02 | $83.73 | $78.15 | 155,296 |
| 2015-10-12 | $83.50 | $84.93 | $83.03 | $83.99 | $78.39 | 120,448 |
| 2015-10-09 | $83.40 | $83.97 | $82.42 | $83.64 | $78.07 | 98,152 |
| 2015-10-08 | $79.31 | $83.26 | $79.31 | $83.17 | $77.63 | 170,891 |
| 2015-10-07 | $78.65 | $80.92 | $78.65 | $79.72 | $74.41 | 151,174 |
| 2015-10-06 | $79.39 | $80.14 | $77.64 | $78.18 | $72.97 | 93,249 |
| 2015-10-05 | $78.76 | $79.72 | $76.87 | $79.59 | $74.29 | 81,066 |
| 2015-10-02 | $75.60 | $78.24 | $75.37 | $78.14 | $72.93 | 101,286 |
| 2015-10-01 | $77.49 | $77.56 | $76.14 | $76.69 | $71.58 | 144,999 |
| 2015-09-30 | $77.41 | $78.44 | $76.32 | $77.34 | $72.19 | 159,855 |
| 2015-09-29 | $77.10 | $77.55 | $76.21 | $76.65 | $71.54 | 189,041 |
| 2015-09-28 | $78.42 | $78.59 | $76.96 | $76.99 | $71.86 | 117,543 |
| 2015-09-25 | $79.89 | $80.60 | $78.79 | $78.86 | $73.60 | 128,949 |
| 2015-09-24 | $79.21 | $80.20 | $78.80 | $79.16 | $73.88 | 124,300 |
| 2015-09-23 | $79.77 | $80.34 | $79.30 | $79.71 | $74.40 | 103,713 |
| 2015-09-22 | $79.83 | $79.94 | $77.23 | $79.64 | $74.33 | 178,856 |
| 2015-09-21 | $79.49 | $81.05 | $79.01 | $80.65 | $75.27 | 191,656 |
| 2015-09-18 | $80.77 | $81.15 | $78.74 | $78.92 | $73.66 | 318,949 |
| 2015-09-17 | $82.71 | $83.13 | $81.40 | $81.77 | $76.32 | 239,013 |
| 2015-09-16 | $80.50 | $83.35 | $80.18 | $82.66 | $77.15 | 336,955 |
| 2015-09-15 | $81.45 | $82.14 | $80.69 | $80.91 | $75.52 | 176,127 |
| 2015-09-14 | $80.95 | $81.79 | $80.43 | $81.58 | $76.14 | 112,318 |
| 2015-09-11 | $80.63 | $81.20 | $80.00 | $80.97 | $75.57 | 124,711 |
| 2015-09-10 | $82.71 | $83.55 | $80.88 | $81.08 | $75.68 | 143,276 |
| 2015-09-09 | $82.83 | $84.86 | $82.47 | $83.27 | $77.72 | 194,063 |
| 2015-09-08 | $83.69 | $83.81 | $82.11 | $82.39 | $76.90 | 201,456 |
Pricesmart Inc (PSMT) News Headlines
Recent Pricesmart Inc (PSMT) News
Similar Companies to Pricesmart Inc (PSMT) in the Discount Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walmart Inc | WMT | Discount Stores | Consumer Defensive | 2,200,000 |
| Target Corp | TGT | Discount Stores | Consumer Defensive | 350,000 |
| Costco Wholesale Corp | COST | Discount Stores | Consumer Defensive | 302,000 |
| Dollar Tree Inc | DLTR | Discount Stores | Consumer Defensive | 225,000 |
| Dollar General Corp | DG | Discount Stores | Consumer Defensive | 130,000 |
| Big Lots Inc | BIG | Discount Stores | Consumer Defensive | 26,000 |
| BJ`s Wholesale Club Holdings Inc | BJ | Discount Stores | Consumer Defensive | 25,000 |
| Pricesmart Inc | PSMT | Discount Stores | Consumer Defensive | 17,000 |
| Ollies Bargain Outlet Holdings Inc | OLLI | Discount Stores | Consumer Defensive | 1,100 |